Date,open,close,Price Change %,Article_title,Textrank_summary
2023-12-28,34.68000030517578,34.54999923706055,,,
2023-12-27,34.22999954223633,34.810001373291016,-0.374858901301199,,
2023-12-26,33.86000061035156,33.869998931884766,1.6944254712566515,,
2023-12-22,32.959999084472656,33.77000045776367,0.029528415100342535,,
2023-12-21,31.25,32.02000045776367,2.457528506645513,,
2023-12-20,32.0099983215332,30.64999961853028,2.46400146484375,,
2023-12-19,31.190000534057617,32.41999816894531,-4.24866846084165,,
2023-12-18,31.440000534057617,30.520000457763672,3.94356400713944,,
2023-12-15,29.93000030517578,31.100000381469727,-2.9262088443584737,AA Quantitative Stock Analysis,"Of the 22 guru strategies we follow, AA rates highest using our Price/Sales Investor model based on the published strategy of Kenneth Fisher. Detailed Analysis of ALCOA CORP AA Guru Analysis AA Fundamental Analysis More Information on Kenneth Fisher Kenneth Fisher Portfolio About Kenneth Fisher: The son of Philip Fisher, who is considered the ""Father of Growth Investing"", Kenneth Fisher is a money manager, bestselling author, and longtime Forbes columnist. Below is Validea's guru fundamental report for ALCOA CORP (AA)."
2023-12-14,27.040000915527344,29.89999961853028,3.9091214980429445,"Notable Friday Option Activity: CPE, AA, TGT","Below is a chart showing CPE's trailing twelve month trading history, with the $29 strike highlighted in orange: Alcoa Corporation (Symbol: AA) saw options trading volume of 53,230 contracts, representing approximately 5.3 million underlying shares or approximately 98.7% of AA's average daily trading volume over the past month, of 5.4 million shares. Below is a chart showing AA's trailing twelve month trading history, with the $33 strike highlighted in orange: And Target Corp (Symbol: TGT) saw options trading volume of 39,701 contracts, representing approximately 4.0 million underlying shares or approximately 87.7% of TGT's average daily trading volume over the past month, of 4.5 million shares. Particularly high volume was seen for the $33 strike call option expiring January 19, 2024, with 2,009 contracts trading so far today, representing approximately 200,900 underlying shares of AA."
2023-12-13,24.040000915527344,25.989999771118164,10.57691792222027,,
2023-12-12,24.68000030517578,24.049999237060547,8.111475795873718,,
2023-12-11,24.75,24.93000030517578,-2.5526785264387266,,
2023-12-08,25.040000915527344,25.020000457763672,0.7272739603061869,,
2023-12-07,25.15999984741211,24.940000534057617,-0.07987402968212177,"Notable Thursday Option Activity: AA, CIEN, PANW | HSBC Initiates Coverage of Alcoa (AA) with Hold Recommendation","Among the underlying components of the Russell 3000 index, we saw noteworthy options trading volume today in Alcoa Corporation (Symbol: AA), where a total of 20,941 contracts have traded so far, representing approximately 2.1 million underlying shares. Below is a chart showing AA's trailing twelve month trading history, with the $45 strike highlighted in orange: Ciena Corp (Symbol: CIEN) saw options trading volume of 5,376 contracts, representing approximately 537,600 underlying shares or approximately 48.4% of CIEN's average daily trading volume over the past month, of 1.1 million shares. That amounts to about 48.5% of AA's average daily trading volume over the past month of 4.3 million shares. | Fintel reports that on December 7, 2023, HSBC initiated coverage of Alcoa (NYSE:AA) with a Hold recommendation. The projected annual non-GAAP EPS is 3.60. Average portfolio weight of all funds dedicated to AA is 0.17%, a decrease of 3.28%."
2023-12-06,25.600000381469727,25.1200008392334,-0.8744010917675771,Here's Why Alcoa (AA) Fell More Than Broader Market,"The most recent trading session ended with Alcoa (AA) standing at $25.12, reflecting a -0.48% shift from the previouse trading day's closing. To follow AA in the coming trading sessions, be sure to utilize Zacks.com. Click to get this free report Alcoa (AA) : Free Stock Analysis Report To read this article on Zacks.com click here."
2023-12-05,26.5,25.239999771118164,-1.8749981839210066,,
2023-12-04,27.280000686645508,26.809999465942383,-4.754717844837117,,
2023-12-01,27.0,27.739999771118164,-1.7228783316461085,Global aluminium producer seeks Q1 premium of $95/T -sources,"By Yuka Obayashi TOKYO, Dec 1 (Reuters) - A global aluminium producer has offered Japanese buyers a premium of $95 per metric ton for January-March primary metal shipments, down 2% from the current quarter, three sources directly involved in quarterly pricing talks said. ""But buyers are demanding lower levels as spot premiums are hovering at around $80 amid dull demand and as Japanese companies want to reduce inventories ahead of the end of the financial year in March,"" the source said. Reflecting sluggish demand, Japan's shipment of aluminium sheets and extrusions fell 1.4% in October on year, marking the 20th consecutive month of decline, data of the Japan Aluminium Association shows."
2023-11-30,26.57999992370605,26.86000061035156,2.7407398930302374,Alcoa (AA) Outperforms Broader Market: What You Need to Know,"In the latest market close, Alcoa (AA) reached $26.86, with a +1.59% movement compared to the previous day. Click to get this free report Alcoa (AA) : Free Stock Analysis Report To read this article on Zacks.com click here. For the full year, the Zacks Consensus Estimates project earnings of -$2.39 per share and a revenue of $10.67 billion, demonstrating changes of -149.48% and -14.3%, respectively, from the preceding year."
2023-11-29,26.420000076293945,26.440000534057617,1.0534262131271943,,
2023-11-28,26.21999931335449,26.07999992370605,0.07570195952277012,,
2023-11-27,26.21999931335449,26.299999237060547,-0.5339412407121322,,
2023-11-24,26.15999984741211,26.239999771118164,0.3051103196074926,Alcoa (AA) Stock Declines While Market Improves: Some Information for Investors,"Alcoa (AA) ended the recent trading session at $26.24, demonstrating a -0.53% swing from the preceding day's closing price. Click to get this free report Alcoa (AA) : Free Stock Analysis Report To read this article on Zacks.com click here. For the entire fiscal year, the Zacks Consensus Estimates are projecting earnings of -$2.39 per share and a revenue of $10.67 billion, representing changes of -149.48% and -14.3%, respectively, from the prior year."
2023-11-22,26.280000686645508,26.3799991607666,0.3058101076937457,,
2023-11-21,26.280000686645508,26.38999938964844,0.38051168762681636,,
2023-11-20,26.31999969482422,26.46999931335449,0.41856430794855487,Implied MDYV Analyst Target Price: $76,"Three of MDYV's underlying holdings with notable upside to their analyst target prices are Alcoa Corporation (Symbol: AA), Greif Inc (Symbol: GEF), and Gentex Corp. (Symbol: GNTX). Although AA has traded at a recent price of $26.22/share, the average analyst target is 16.90% higher at $30.65/share. Below is a twelve month price history chart comparing the stock performance of AA, GEF, and GNTX: Below is a summary table of the current analyst target prices discussed above:"
2023-11-17,26.350000381469727,26.21999931335449,0.5699073718445637,Industry group urges EU to impose wider sanctions on Russian aluminium | Industry group urges EU to impose broader sanctions on Russian aluminium,"European Aluminium members include refiners, smelters, manufacturers of semi-finished products and recyclers, including top producers Hydro NHY.OL, Alcoa AA.N and Rio Tinto RIO.L. LONDON, Nov 17 (Reuters) - The European Union should impose broader import bans on Russian aluminium as part of its latest package of sanctions, industry group European Aluminium said on Friday. It also included limited bans on aluminium products, such as wires, tubes and pipes, but these only make up 12% of EU aluminium imports from Russia, the group said in a statement. | European Aluminium members include refiners, smelters, manufacturers of semi-finished products and recyclers, including top producers Hydro NHY.OL, Alcoa AA.N and Rio Tinto RIO.L. Updates with data on Russian aluminium imports in paragraphs 5-6 LONDON/BRUSSELS, Nov 17 (Reuters) - The European Union should impose broader import bans on Russian aluminium, industry group European Aluminium said on Friday, arguing that the current proposal to ban certain products would have only a limited impact. It also includes bans on aluminium wires, tubes and pipes, but these only make up 12% of EU aluminium imports from Russia, European Aluminium said in a statement."
2023-11-16,26.600000381469727,26.0,-0.4933626802019304,,
2023-11-15,26.520000457763672,26.950000762939453,-2.255640499493011,,
2023-11-14,25.440000534057617,26.170000076293945,1.621418920639195,,
2023-11-13,24.489999771118164,24.600000381469727,2.8694949957215865,First Week of AA January 2025 Options Trading,"Below is a chart showing AA's trailing twelve month trading history, with the $25.00 strike highlighted in red: Considering the fact that the $25.00 strike represents an approximate 2% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options become available this week, for the January 2025 expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new January 2025 contracts and identified one put and one call contract of particular interest."
2023-11-10,24.700000762939453,24.63999938964844,0.44916542008828325,,
2023-11-09,25.809999465942383,24.57999992370605,-0.24292053213633802,Guru Fundamental Report for AA,"Of the 22 guru strategies we follow, AA rates highest using our Price/Sales Investor model based on the published strategy of Kenneth Fisher. Detailed Analysis of ALCOA CORP AA Guru Analysis AA Fundamental Analysis More Information on Kenneth Fisher Kenneth Fisher Portfolio About Kenneth Fisher: The son of Philip Fisher, who is considered the ""Father of Growth Investing"", Kenneth Fisher is a money manager, bestselling author, and longtime Forbes columnist. Below is Validea's guru fundamental report for ALCOA CORP (AA)."
2023-11-08,25.1200008392334,25.530000686645508,-4.765593055743294,,
2023-11-07,25.21999931335449,25.540000915527344,1.6321649431307168,"COLUMN-New EU power market, same old problems for metals sector: Andy Home | COLUMN-New EU power market, same old problems for metals sector: Andy Home","U.S. aluminium producer Alcoa AA.N is a poster child for Europe's PPA model, using it to help secure the long-term future of its San Ciprian smelter in Spain. Producers are reluctant to invest in the new metals capacity needed to achieve Europe's self-sufficiency goals because they can't model power prices over the time-frame to build a new mine or smelter. Europe's focus on the longer-term solution, pivoting towards cheaper renewable energy, leaves untouched the immediate problem of tying spot power pricing to a volatile gas market. | U.S. aluminium producer Alcoa AA.N is a poster child for Europe's PPA model, using it to help secure the long-term future of its San Ciprian smelter in Spain. Producers are reluctant to invest in the new metals capacity needed to achieve Europe's self-sufficiency goals because they can't model power prices over the time-frame to build a new mine or smelter. Europe's focus on the longer-term solution, pivoting towards cheaper renewable energy, leaves untouched the immediate problem of tying spot power pricing to a volatile gas market."
2023-11-06,26.709999084472656,25.96999931335449,1.2688406458576227,,
2023-11-03,26.5,26.530000686645508,-2.7704971788948964,,
2023-11-02,25.5,26.06999969482422,0.11321013828493513,,
2023-11-01,25.670000076293945,25.030000686645508,2.2352929208792895,,
2023-10-31,25.280000686645508,25.63999938964844,-2.493180318450689,,
2023-10-30,24.0,25.31999969482422,1.4240454637056528,,
2023-10-27,23.975000381469727,23.51000022888184,5.499998728434244,,
2023-10-26,23.989999771118164,23.51000022888184,-1.939520939266744,"Guru Fundamental Report for AA | December 8th Options Now Available For Alcoa (AA) | Ex-Dividend Reminder: Omega Healthcare Investors, Texas Instruments and Alcoa","Of the 22 guru strategies we follow, AA rates highest using our Price/Sales Investor model based on the published strategy of Kenneth Fisher. Detailed Analysis of ALCOA CORP AA Guru Analysis AA Fundamental Analysis More Information on Kenneth Fisher Kenneth Fisher Portfolio About Kenneth Fisher: The son of Philip Fisher, who is considered the ""Father of Growth Investing"", Kenneth Fisher is a money manager, bestselling author, and longtime Forbes columnist. Below is Validea's guru fundamental report for ALCOA CORP (AA). | Below is a chart showing AA's trailing twelve month trading history, with the $24.00 strike highlighted in red: Considering the fact that the $24.00 strike represents an approximate 2% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options become available today, for the December 8th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new December 8th contracts and identified one put and one call contract of particular interest. | Looking at the universe of stocks we cover at Dividend Channel, on 10/30/23, Omega Healthcare Investors, Inc. (Symbol: OHI), Texas Instruments Inc. (Symbol: TXN), and Alcoa Corporation (Symbol: AA) will all trade ex-dividend for their respective upcoming dividends. Omega Healthcare Investors, Inc. (Symbol: OHI): Texas Instruments Inc. (Symbol: TXN): Alcoa Corporation (Symbol: AA): In general, dividends are not always predictable, following the ups and downs of company profits over time. Similarly, investors should look for TXN to open 0.90% lower in price and for AA to open 0.42% lower, all else being equal."
2023-10-25,23.334999084472656,23.84000015258789,-2.0008317916459575,,
2023-10-24,23.65999984741211,23.440000534057617,2.164135795708118,Morgan Stanley Maintains Alcoa (AA) Underweight Recommendation,"Fintel reports that on October 24, 2023, Morgan Stanley maintained coverage of Alcoa (NYSE:AA) with a Underweight recommendation. The projected annual non-GAAP EPS is 3.60. Average portfolio weight of all funds dedicated to AA is 0.17%, a decrease of 21.91%."
2023-10-23,23.15999984741211,23.40999984741211,-0.9298364952379969,,
2023-10-20,23.5,24.01000022888184,1.0794473300824952,B. Riley Securities Maintains Alcoa (AA) Neutral Recommendation | Citigroup Maintains Alcoa (AA) Buy Recommendation,"Fintel reports that on October 20, 2023, B. Riley Securities maintained coverage of Alcoa (NYSE:AA) with a Neutral recommendation. The projected annual non-GAAP EPS is 3.60. Average portfolio weight of all funds dedicated to AA is 0.17%, a decrease of 24.71%. | Fintel reports that on October 20, 2023, Citigroup maintained coverage of Alcoa (NYSE:AA) with a Buy recommendation. The projected annual non-GAAP EPS is 3.60. Average portfolio weight of all funds dedicated to AA is 0.17%, a decrease of 24.71%."
2023-10-19,26.15999984741211,24.239999771118164,2.1702137399227213,"JP Morgan Maintains Alcoa (AA) Neutral Recommendation | BMO Capital Maintains Alcoa (AA) Market Perform Recommendation | Noteworthy Thursday Option Activity: MIDD, AA, LZ","Fintel reports that on October 19, 2023, JP Morgan maintained coverage of Alcoa (NYSE:AA) with a Neutral recommendation. The projected annual non-GAAP EPS is 3.60. Average portfolio weight of all funds dedicated to AA is 0.17%, a decrease of 25.19%. | Fintel reports that on October 19, 2023, BMO Capital maintained coverage of Alcoa (NYSE:AA) with a Market Perform recommendation. The projected annual non-GAAP EPS is 3.60. Average portfolio weight of all funds dedicated to AA is 0.17%, a decrease of 25.19%. | That number of contracts represents approximately 4.1 million underlying shares, working out to a sizeable 72.7% of AA's average daily trading volume over the past month, of 5.7 million shares. Especially high volume was seen for the $25 strike put option expiring October 20, 2023, with 3,520 contracts trading so far today, representing approximately 352,000 underlying shares of AA. Below is a chart showing MIDD's trailing twelve month trading history, with the $100 strike highlighted in orange: Alcoa Corporation (Symbol: AA) options are showing a volume of 41,089 contracts thus far today."
2023-10-18,27.100000381469727,26.520000457763672,-7.339449875737985,"Alcoa Corp Shares Fall 5.3% Below Previous 52-Week Low - Market Mover | Alcoa (AA) Reports Q3 Loss, Tops Revenue Estimates | Alcoa Corp. Q3 Loss Decreases, but misses estimates | Alcoa Q3 23 Earnings Conference Call At 5:00 PM ET","Alcoa Corp (AA) shares closed 5.3% lower than its previous 52 week low, giving the company a market cap of $4B. Market Comparative Performance The company's share price is the same as the S&P 500 Index , lags it on a 1-year basis, and lags it on a 5-year basis The company's share price is the same as the Dow Jones Industrial Average , lags it on a 1-year basis, and lags it on a 5-year basis The company share price is the same as the performance of its peers in the Materials industry sector , lags it on a 1-year basis, and lags it on a 5 year basis Per Group Comparative Performance The company's stock price performance year-to-date lags the peer average by 573.4% The company's stock price performance over the past 12 months lags the peer average by -622.3% This story was produced by the Kwhen Automated News Generator. | Alcoa (AA) came out with a quarterly loss of $1.14 per share versus the Zacks Consensus Estimate of a loss of $1.13. Click to get this free report Alcoa (AA) : Free Stock Analysis Report Constellium SE (CSTM) : Free Stock Analysis Report To read this article on Zacks.com click here. Alcoa, which belongs to the Zacks Metal Products - Distribution industry, posted revenues of $2.6 billion for the quarter ended September 2023, surpassing the Zacks Consensus Estimate by 0.42%. | (RTTNews) - Alcoa Corp. (AA) announced Loss for third quarter that decreased from last year and beat the Street estimates. Alcoa Corp. earnings at a glance (GAAP) : -Earnings (Q3): -$168 Mln. This compares with -$746 million, or -$4.17 per share, in last year's third quarter. | (RTTNews) - Alcoa Corp. (AA) will host a conference call at 5:00 PM ET on Oct. 18, 2023, to discuss Q3 23 earnings results. To access the live webcast, log on to https://investors.alcoa.com/events-and-presentations/events-calendar/default.aspx To listen to the call, dial +1 (877) 883-0383 (US) or +1 (412) 902-6506 (International), Conference ID: 4079492. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2023-10-17,26.299999237060547,27.770000457763672,-2.1402210905599968,,
2023-10-16,27.200000762939453,26.809999465942383,5.589358415766333,,
2023-10-13,27.0,26.57999992370605,-1.4338282575655472,"Major Banks Start Reporting Q3 Earnings | Alcoa (AA) Declines More Than Market: Some Information for Investors | What's in the Offing for Alcoa (AA) This Earnings Season? | Big Banks Beat in Q3, Import Prices Lower","Click to get this free report Wells Fargo & Company (WFC) : Free Stock Analysis Report JPMorgan Chase & Co. (JPM) : Free Stock Analysis Report Citigroup Inc. (C) : Free Stock Analysis Report Alcoa (AA) : Free Stock Analysis Report To read this article on Zacks.com click here. Traditionally, earnings season didn’t kick off until Alcoa (AA) reported, but they’re not scheduled until next Wednesday. Citigroup (C) also beat estimates on both top and bottom lines this morning for its Q3, with earnings of $1.63 per share coming in ahead of the $1.26 analysts were looking for on $20.4 billion in quarterly revenues, which surpassed the $19.32 billion anticipated. | Alcoa (AA) ended the recent trading session at $26.58, demonstrating a -1.19% swing from the preceding day's closing price. Click to get this free report Alcoa (AA) : Free Stock Analysis Report To read this article on Zacks.com click here. Regarding the entire year, the Zacks Consensus Estimates forecast earnings of -$1.79 per share and revenue of $10.68 billion, indicating changes of -137.06% and -14.21%, respectively, compared to the previous year. | Click to get this free report Alcoa (AA) : Free Stock Analysis Report Stanley Black & Decker, Inc. (SWK) : Free Stock Analysis Report Tenaris S.A. (TS) : Free Stock Analysis Report To read this article on Zacks.com click here. Alcoa Corporation AA is scheduled to release third-quarter 2023 results on Oct 18, after market close. However, raw material and production costs are likely to support AA’s bottom line in the to-be-reported quarter. | Click to get this free report Wells Fargo & Company (WFC) : Free Stock Analysis Report JPMorgan Chase & Co. (JPM) : Free Stock Analysis Report Citigroup Inc. (C) : Free Stock Analysis Report Alcoa (AA) : Free Stock Analysis Report To read this article on Zacks.com click here. Traditionally, earnings season didn’t kick off until Alcoa AA reported, but they’re not scheduled until next Wednesday. Zacks Rank #2 (Buy)-rated JPMorgan Chase JPM posted Q3 earnings of $4.33 per share, nicely surpassing the $3.89 in the Zacks consensus for an +11.3% positive earnings surprise — and its fifth-straight bottom-line beat."
2023-10-12,28.040000915527344,26.89999961853028,-1.5555558381257364,,
2023-10-11,28.290000915527344,28.040000915527344,-4.065625034861464,"What To Expect From Alcoa's Q3 Results? | Analysts Estimate Alcoa (AA) to Report a Decline in Earnings: What to Look Out for | AZZ's Q2 Earnings Surpass Estimates, Sales Decrease Y/Y","Alcoa (NYSE:AA) is expected to publish its Q3 2023 results around October 18, reporting on a quarter that saw aluminum prices trend lower. Total [2] AA Return -7% -40% -2% S&P 500 Return -1% 11% 90% Trefis Reinforced Value Portfolio -3% 20% 514% [1] Month-to-date and year-to-date as of 10/5/2023 [2] Cumulative total returns since the end of 2016 Invest with Trefis Market Beating Portfolios See all Trefis Price Estimates The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. See our interactive dashboard analysis on Alcoa Earnings Preview for more details on how AA’s revenues and earnings are likely to trend for the quarter. | The market expects Alcoa (AA) to deliver a year-over-year decline in earnings on lower revenues when it reports results for the quarter ended September 2023. Click to get this free report Alcoa (AA) : Free Stock Analysis Report To read this article on Zacks.com click here. The Zacks Earnings ESP compares the Most Accurate Estimate to the Zacks Consensus Estimate for the quarter; the Most Accurate Estimate is a more recent version of the Zacks Consensus EPS estimate. | Click to get this free report Emerson Electric Co. (EMR) : Free Stock Analysis Report Alcoa (AA) : Free Stock Analysis Report A. O. Smith Corporation (AOS) : Free Stock Analysis Report AZZ Inc. (AZZ) : Free Stock Analysis Report To read this article on Zacks.com click here. The company’s GAAP earnings per share from continuing operations in the reported quarter was 97 cents, up 4.3% from the prior-year quarter. Upcoming Sector Releases Alcoa Corporation AA is scheduled to announce third-quarter 2023 results on Oct 18 after market close."
2023-10-10,27.63999938964844,28.200000762939453,-0.8837044606201627,,
2023-10-09,26.68000030517578,27.25,2.0260542172831606,,
2023-10-06,26.56999969482422,27.14999961853028,2.1364306158333957,"Noteworthy Friday Option Activity: SP, TWLO, AA","That number of contracts represents approximately 2.6 million underlying shares, working out to a sizeable 43.7% of AA's average daily trading volume over the past month, of 5.9 million shares. Below is a chart showing TWLO's trailing twelve month trading history, with the $56 strike highlighted in orange: And Alcoa Corporation (Symbol: AA) options are showing a volume of 25,714 contracts thus far today. Particularly high volume was seen for the $25 strike call option expiring October 20, 2023, with 4,440 contracts trading so far today, representing approximately 444,000 underlying shares of AA."
2023-10-05,27.1299991607666,26.530000686645508,2.1829127977711065,Jefferies Maintains Alcoa (AA) Buy Recommendation,"Fintel reports that on October 4, 2023, Jefferies maintained coverage of Alcoa (NYSE:AA) with a Buy recommendation. The projected annual non-GAAP EPS is 3.60. Average portfolio weight of all funds dedicated to AA is 0.17%, a decrease of 21.75%."
2023-10-04,27.729999542236328,27.15999984741211,-2.2115683475168226,3 Long-Term Stocks Ready to Take Off Soon | Alcoa (AA) Stock Slides as Market Rises: Facts to Know Before You Trade,"Alcoa (AA) Source: shutterstock.com/MOLPIX Aluminum giant Alcoa (NYSE:AA) has struggled mightily in recent years. AA stock is down 34% this year, including a 25% decline over the last 12 months. While it might take some time, a new CEO could help to get AA stock moving back in the right direction after a long period of underperformance. | Click to get this free report Alcoa (AA) : Free Stock Analysis Report To read this article on Zacks.com click here. Alcoa (AA) closed the most recent trading day at $27.16, moving -1.77% from the previous trading session. At present, this industry carries a Zacks Industry Rank of 106, placing it within the top 43% of over 250 industries."
2023-10-03,28.11000061035156,27.64999961853028,-2.0555344545030967,,
2023-10-02,28.690000534057617,28.84000015258789,-1.6364318101504496,,
2023-09-29,29.06999969482422,29.059999465942383,0.5228289150856249,,
2023-09-28,26.59000015258789,28.13999938964844,-0.03440051251055373,,
2023-09-27,26.06999969482422,26.200000762939453,5.8292562172463755,,
2023-09-26,26.36000061035156,25.86000061035156,0.4986615636249662,"Company News for Sep 26, 2023","Click to get this free report Amazon.com, Inc. (AMZN) : Free Stock Analysis Report Alcoa (AA) : Free Stock Analysis Report The Charles Schwab Corporation (SCHW) : Free Stock Analysis Report Williams-Sonoma, Inc. (WSM) : Free Stock Analysis Report To read this article on Zacks.com click here. Alcoa Corp.’s (AA) shares plunged 6.1% after the company announced that its executive vice president William Oplinger would succeed Roy Harvey as the CEO and president. 7 Best Stocks for the Next 30 Days Just released: Experts distill 7 elite stocks from the current list of 220 Zacks Rank #1 Strong Buys."
2023-09-25,27.75,26.6299991607666,-1.8968133096463218,"Alcoa Promotes William Oplinger To CEO | Alcoa appoints insider William Oplinger as CEO | Alcoa Slides 5% In Morning Trade | Noteworthy Monday Option Activity: AA, CCRN, UUUU | Alcoa appoints insider William Oplinger as CEO","(RTTNews) - Alcoa Corp (AA), aluminum manufacturer, announced on Monday that it has appointed William Oplinger as its president and chief executive officer, effective September 24. Oplinger was the company's chief operating officer and executive vice president since February. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Sept 25 (Reuters) - Alcoa AA.N said on Monday it has appointed internal candidate William Oplinger as chief executive officer and president, effective Sept. 24, 2023. (Reporting by Mehr Bedi in Bengaluru; Editing by Shilpi Majumdar) ((Mehr.Bedi@thomsonreuters.com;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | (RTTNews) - Alcoa Corp. (AA) shares are declining more than 4 percent on Monday morning trade. The company named William Oplinger as President and CEO, to replace Roy Harvey, effective September 24. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Among the underlying components of the Russell 3000 index, we saw noteworthy options trading volume today in Alcoa Corporation (Symbol: AA), where a total of 29,317 contracts have traded so far, representing approximately 2.9 million underlying shares. Below is a chart showing AA's trailing twelve month trading history, with the $27 strike highlighted in orange: Cross Country Healthcare Inc (Symbol: CCRN) saw options trading volume of 2,154 contracts, representing approximately 215,400 underlying shares or approximately 46% of CCRN's average daily trading volume over the past month, of 468,200 shares. That amounts to about 46.9% of AA's average daily trading volume over the past month of 6.2 million shares. | Adds details in paragraphs 2-3 Sept 25 (Reuters) - U.S. aluminum producer Alcoa Corp AA.N said on Monday it has appointed internal candidate William Oplinger as chief executive officer and president, succeeding Roy Harvey. Oplinger, whose appointment is effective Sept. 24, was the company's chief operations officer since February 2023 and chief financial officer from November 2016 to February 2023. (Reporting by Mehr Bedi in Bengaluru; Editing by Shilpi Majumdar) ((Mehr.Bedi@thomsonreuters.com;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2023-09-22,28.270000457763672,28.350000381469727,-4.036039060300535,,
2023-09-21,28.68000030517578,27.8700008392334,0.2829852225350235,Morgan Stanley Maintains Alcoa (AA) Underweight Recommendation,"Fintel reports that on September 21, 2023, Morgan Stanley maintained coverage of Alcoa (NYSE:AA) with a Underweight recommendation. The projected annual non-GAAP EPS is 3.60. Average portfolio weight of all funds dedicated to AA is 0.17%, a decrease of 27.91%."
2023-09-20,28.64999961853028,29.3799991607666,-2.8242658902489794,,
2023-09-19,28.82999992370605,28.34000015258789,2.5479914553442824,,
2023-09-18,29.190000534057617,28.850000381469727,-1.6996176635964828,Want Better Returns? Don?t Ignore These 2 Industrial Products Stocks Set to Beat Earnings,"Alcoa (AA) earns a #3 (Hold) right now and its Most Accurate Estimate sits at -$0.79 a share, just 30 days from its upcoming earnings release on October 18, 2023. AA is also part of a large group of stocks that boast a positive ESP. AA is part of a big group of Industrial Products stocks that boast a positive ESP, and investors may want to take a look at Rockwell Automation (ROK) as well."
2023-09-15,29.88999938964844,28.850000381469727,-1.164782961176014,"Notable Friday Option Activity: TDOC, BCO, AA | JP Morgan Maintains Alcoa (AA) Neutral Recommendation","That number of contracts represents approximately 3.0 million underlying shares, working out to a sizeable 49.7% of AA's average daily trading volume over the past month, of 6.1 million shares. Below is a chart showing BCO's trailing twelve month trading history, with the $60 strike highlighted in orange: And Alcoa Corporation (Symbol: AA) options are showing a volume of 30,159 contracts thus far today. Especially high volume was seen for the $30 strike put option expiring October 20, 2023, with 5,445 contracts trading so far today, representing approximately 544,500 underlying shares of AA. | Fintel reports that on September 15, 2023, JP Morgan maintained coverage of Alcoa (NYSE:AA) with a Neutral recommendation. The projected annual non-GAAP EPS is 3.60. Average portfolio weight of all funds dedicated to AA is 0.17%, a decrease of 27.75%."
2023-09-14,29.520000457763672,30.190000534057617,-3.479421309519628,,
2023-09-13,28.21999931335449,28.64999961853028,2.2696479197300867,,
2023-09-12,28.450000762939453,28.200000762939453,1.523743145423479,Alcoa (AA) Dips More Than Broader Markets: What You Should Know | 1 Stock to Buy Now for the Aluminum Price Recovery,"In the latest trading session, Alcoa (AA) closed at $28.20, marking a -1.67% move from the previous day. Click to get this free report Alcoa (AA) : Free Stock Analysis Report To read this article on Zacks.com click here. This industry currently has a Zacks Industry Rank of 60, which puts it in the top 24% of all 250+ industries. | One way to participate in aluminum’s upside potential is by purchasing Alcoa (AA) stock. In addition to supplying its aluminum smelters with high-quality feedstock, AA also has significant alumina sales to third parties, with around two thirds of production being sold externally. AA can be bought anywhere below $30 a share."
2023-09-11,28.81999969482422,28.68000030517578,-0.8787345985792163,,
2023-09-08,28.299999237060547,28.100000381469727,-0.4857716555548055,,
2023-09-07,29.450000762939453,28.450000762939453,-0.7067097561222185,AA October 27th Options Begin Trading,"Below is a chart showing AA's trailing twelve month trading history, with the $30.00 strike highlighted in red: Considering the fact that the $30.00 strike represents an approximate 6% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options begin trading today, for the October 27th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new October 27th contracts and identified one put and one call contract of particular interest."
2023-09-06,30.040000915527344,30.200000762939453,-3.3955856505729622,Alcoa (AA) Stock Moves -0.3%: What You Should Know,"In the latest trading session, Alcoa (AA) closed at $30.20, marking a -0.3% move from the previous day. Click to get this free report Alcoa (AA) : Free Stock Analysis Report To read this article on Zacks.com click here. Looking at the full year, our Zacks Consensus Estimates suggest analysts are expecting earnings of -$1.25 per share and revenue of $10.67 billion."
2023-09-05,30.780000686645508,30.290000915527344,0.53262264492611,,
2023-09-01,30.950000762939453,31.100000381469727,-1.591942040893975,,
2023-08-31,29.81999969482422,30.07999992370605,0.484651421107194,,
2023-08-30,29.64999961853028,29.51000022888184,0.8718988314643075,"Unusual Put Option Trade in Alcoa (AA) Worth $6,252.50K | Alcoa (AA) Stock Sinks As Market Gains: What You Should Know","On August 30, 2023 at 13:22:59 ET an unusually large $6,252.50K block of Put contracts in Alcoa (AA) was sold, with a strike price of $60.00 / share, expiring in 142 day(s) (on January 19, 2024). Fintel tracks all large options trades, and the premium spent on this trade was 6.77 sigmas above the mean, placing it in the 100.00th percentile of all recent large trades made in AA options. Average portfolio weight of all funds dedicated to AA is 0.17%, a decrease of 27.46%. | In the latest trading session, Alcoa (AA) closed at $29.51, marking a -0.34% move from the previous day. Click to get this free report Alcoa (AA) : Free Stock Analysis Report To read this article on Zacks.com click here. For the full year, our Zacks Consensus Estimates are projecting earnings of -$1.25 per share and revenue of $10.67 billion, which would represent changes of -125.88% and -14.29%, respectively, from the prior year."
2023-08-29,28.540000915527344,29.61000061035156,-0.4721733269802338,"Noteworthy Tuesday Option Activity: U, AA, OLLI","Below is a chart showing U's trailing twelve month trading history, with the $35 strike highlighted in orange: Alcoa Corporation (Symbol: AA) saw options trading volume of 24,457 contracts, representing approximately 2.4 million underlying shares or approximately 46.4% of AA's average daily trading volume over the past month, of 5.3 million shares. Below is a chart showing AA's trailing twelve month trading history, with the $30 strike highlighted in orange: And Ollie's Bargain Outlet Holdings Inc (Symbol: OLLI) saw options trading volume of 3,843 contracts, representing approximately 384,300 underlying shares or approximately 46.4% of OLLI's average daily trading volume over the past month, of 828,105 shares. Especially high volume was seen for the $30 strike call option expiring September 15, 2023, with 2,699 contracts trading so far today, representing approximately 269,900 underlying shares of AA."
2023-08-28,28.600000381469727,28.479999542236328,3.749122846881466,,
2023-08-25,28.81999969482422,28.229999542236328,-0.4195833483664859,Global aluminium producer seeks Q4 premium of $120/T from Japan buyers-sources,"TOKYO, Aug 25 (Reuters) - A global aluminium producer has offered Japanese buyers a premium of $120 per metric ton for October-December primary metal shipments, down 6% from the current quarter, three sources directly involved in quarterly pricing talks said on Friday. Japan is Asia's biggest importer of the metal and the premiums for primary metal shipments it agrees to pay each quarter over the London Metal Exchange (LME) cash price CMAL0 set the benchmark for the region. (Reporting by Yuka Obayashi; Editing by Toby Chopra) ((Yuka.Obayashi@thomsonreuters.com; +813-4520-1265;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2023-08-24,28.36000061035156,28.75,-2.047190002898746,Interesting AA Put And Call Options For October 6th | Alcoa (AA) Stock Moves -0.21%: What You Should Know,"Below is a chart showing AA's trailing twelve month trading history, with the $29.00 strike highlighted in red: Considering the fact that the $29.00 strike represents an approximate 1% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options begin trading today, for the October 6th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new October 6th contracts and identified one put and one call contract of particular interest. | In the latest trading session, Alcoa (AA) closed at $28.75, marking a -0.21% move from the previous day. To follow AA in the coming trading sessions, be sure to utilize Zacks.com. Click to get this free report Alcoa (AA) : Free Stock Analysis Report To read this article on Zacks.com click here."
2023-08-23,28.780000686645508,28.809999465942383,1.375174122902131,,
2023-08-22,28.90999984741211,28.780000686645508,0.10423481091435495,Shares of AA Now Oversold,"In trading on Tuesday, shares of Alcoa Corporation (Symbol: AA) entered into oversold territory, changing hands as low as $28.33 per share. A bullish investor could look at AA's 29.9 reading as a sign that the recent heavy selling is in the process of exhausting itself, and begin to look for entry point opportunities on the buy side. Looking at a chart of one year performance (below), AA's low point in its 52 week range is $28.03 per share, with $58.235 as the 52 week high point — that compares with a last trade of $28.39."
2023-08-21,29.0,28.59000015258789,-0.4496684934373616,,
2023-08-18,28.450000762939453,28.96999931335449,-1.4137925772831357,,
2023-08-17,29.920000076293945,29.11000061035156,1.8277628698429225,,
2023-08-16,30.07999992370605,29.309999465942383,-2.707217459481763,"Noteworthy Wednesday Option Activity: U, AA, IRBT","Below is a chart showing U's trailing twelve month trading history, with the $37 strike highlighted in orange: Alcoa Corporation (Symbol: AA) saw options trading volume of 27,601 contracts, representing approximately 2.8 million underlying shares or approximately 47.4% of AA's average daily trading volume over the past month, of 5.8 million shares. Particularly high volume was seen for the $30 strike call option expiring September 15, 2023, with 5,409 contracts trading so far today, representing approximately 540,900 underlying shares of AA. Below is a chart showing AA's trailing twelve month trading history, with the $30 strike highlighted in orange: And iRobot Corp (Symbol: IRBT) options are showing a volume of 1,932 contracts thus far today."
2023-08-15,31.475000381469727,30.34000015258789,-2.559841953845322,,
2023-08-14,31.559999465942383,31.729999542236328,-3.606037220415872,,
2023-08-11,32.46500015258789,31.959999084472656,0.5386567781073601,,
2023-08-10,33.970001220703125,32.880001068115234,-1.5555246134042573,,
2023-08-09,33.47999954223633,33.619998931884766,-3.2087139046777144,,
2023-08-08,33.02000045776367,33.22999954223633,0.41815827826348323,,
2023-08-07,33.900001525878906,34.060001373291016,0.63597541357175,,
2023-08-04,34.54999923706055,33.95000076293945,0.471975929823977,,
2023-08-03,34.0,34.5,-1.736609225384575,"COLUMN-Rio Tinto counts the cost of producing green aluminium: Andy Home | Alcoa (AA) Price Target Decreased by 14.12% to 39.86 | Ex-Dividend Reminder: National Instruments Corp., Kennametal and Alcoa Corporation | Guru Fundamental Report for AA | COLUMN-Rio Tinto counts the cost of producing green aluminium: Andy Home","Rio's three smelters and the Portland plant, majority owned by U.S. producer Alcoa AA.N, are equally tied to fossil fuel power. The company's biggest carbon headache is its aluminium business, which last year accounted for 21.1 million metric tons of carbon emissions out of a group total of 30.3 million metric tons. Rio's Canadian smelter network draws power from Quebec's hydro-electric system, meaning its Atlantic operations generated 4.8 million metric tons of carbon equivalent last year, half the amount produced by its Pacific operations, according to Rio's 2022 sustainability report. | The average one-year price target for Alcoa (NYSE:AA) has been revised to 39.86 / share. Average portfolio weight of all funds dedicated to AA is 0.22%, an increase of 0.72%. The put/call ratio of AA is 1.29, indicating a bearish outlook. | Looking at the universe of stocks we cover at Dividend Channel, on 8/7/23, National Instruments Corp. (Symbol: NATI), Kennametal Inc. (Symbol: KMT), and Alcoa Corporation (Symbol: AA) will all trade ex-dividend for their respective upcoming dividends. National Instruments Corp. (Symbol: NATI): Kennametal Inc. (Symbol: KMT): Alcoa Corporation (Symbol: AA): In general, dividends are not always predictable, following the ups and downs of company profits over time. Similarly, investors should look for KMT to open 0.71% lower in price and for AA to open 0.29% lower, all else being equal. | Of the 22 guru strategies we follow, AA rates highest using our Price/Sales Investor model based on the published strategy of Kenneth Fisher. Detailed Analysis of ALCOA CORP AA Guru Analysis AA Fundamental Analysis More Information on Kenneth Fisher Kenneth Fisher Portfolio About Kenneth Fisher: The son of Philip Fisher, who is considered the ""Father of Growth Investing"", Kenneth Fisher is a money manager, bestselling author, and longtime Forbes columnist. Below is Validea's guru fundamental report for ALCOA CORP (AA). | Rio's three smelters and the Portland plant, majority owned by U.S. producer Alcoa AA.N, are equally tied to fossil fuel power. The company's biggest carbon headache is its aluminium business, which last year accounted for 21.1 million metric tons of carbon emissions out of a group total of 30.3 million metric tons. Rio's Canadian smelter network draws power from Quebec's hydro-electric system, meaning its Atlantic operations generated 4.8 million metric tons of carbon equivalent last year, half the amount produced by its Pacific operations, according to Rio's 2022 sustainability report."
2023-08-02,34.42499923706055,33.93000030517578,1.4705882352941175,,
2023-08-01,35.47999954223633,35.18000030517578,-1.437905425868158,,
2023-07-31,35.45000076293945,36.18999862670898,-0.8455446474947663,"Noteworthy Monday Option Activity: MRVL, SQ, AA","Below is a chart showing SQ's trailing twelve month trading history, with the $90 strike highlighted in orange: And Alcoa Corporation (Symbol: AA) saw options trading volume of 31,970 contracts, representing approximately 3.2 million underlying shares or approximately 53.8% of AA's average daily trading volume over the past month, of 5.9 million shares. Particularly high volume was seen for the $40 strike call option expiring September 15, 2023, with 7,185 contracts trading so far today, representing approximately 718,500 underlying shares of AA. Below is a chart showing AA's trailing twelve month trading history, with the $40 strike highlighted in orange: For the various different available expirations for MRVL options, SQ options, or AA options, visit StockOptionsChannel.com."
2023-07-28,34.349998474121094,34.7599983215332,2.087441037640657,,
2023-07-27,35.060001373291016,33.90999984741211,1.193594950873138,,
2023-07-26,35.02000045776367,34.84000015258789,-3.280095495817597,Morgan Stanley Maintains Alcoa (AA) Underweight Recommendation,"Fintel reports that on July 25, 2023, Morgan Stanley maintained coverage of Alcoa (NYSE:AA) with a Underweight recommendation. The projected annual non-GAAP EPS is 3.60. Average portfolio weight of all funds dedicated to AA is 0.23%, an increase of 3.75%."
2023-07-25,34.689998626708984,35.61000061035156,-0.5139928692830057,"Tuesday Sector Leaders: Computer Peripherals, Non-Precious Metals & Non-Metallic Mining Stocks","In trading on Tuesday, computer peripherals shares were relative leaders, up on the day by about 3.6%. Also showing relative strength are non-precious metals & non-metallic mining shares, up on the day by about 2.3% as a group, led by POSCO Holdings, trading higher by about 11% and Alcoa, trading up by about 5.8% on Tuesday. VIDEO: Tuesday Sector Leaders: Computer Peripherals, Non-Precious Metals & Non-Metallic Mining Stocks The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2023-07-24,32.88999938964844,33.75,2.6520669358984583,,
2023-07-21,32.790000915527344,33.380001068115234,2.6147784320793663,,
2023-07-20,35.33000183105469,32.68000030517578,1.7993294788488479,"Credit Suisse Maintains Alcoa (AA) Outperform Recommendation | BMO Capital Maintains Alcoa (AA) Market Perform Recommendation | Noteworthy Thursday Option Activity: MAXN, AA, AYX","Fintel reports that on July 20, 2023, Credit Suisse maintained coverage of Alcoa (NYSE:AA) with a Outperform recommendation. The projected annual non-GAAP EPS is 3.60. Average portfolio weight of all funds dedicated to AA is 0.23%, a decrease of 16.05%. | Fintel reports that on July 20, 2023, BMO Capital maintained coverage of Alcoa (NYSE:AA) with a Market Perform recommendation. The projected annual non-GAAP EPS is 3.60. Average portfolio weight of all funds dedicated to AA is 0.23%, a decrease of 16.05%. | Below is a chart showing MAXN's trailing twelve month trading history, with the $30 strike highlighted in orange: Alcoa Corporation (Symbol: AA) saw options trading volume of 43,235 contracts, representing approximately 4.3 million underlying shares or approximately 83.9% of AA's average daily trading volume over the past month, of 5.2 million shares. Especially high volume was seen for the $35 strike call option expiring August 18, 2023, with 3,391 contracts trading so far today, representing approximately 339,100 underlying shares of AA. Below is a chart showing AA's trailing twelve month trading history, with the $35 strike highlighted in orange: And Alteryx Inc (Symbol: AYX) options are showing a volume of 10,306 contracts thus far today."
2023-07-19,35.16999816894531,34.84000015258789,-7.500711544117679,"Alcoa (AA) Reports Q2 Loss, Tops Revenue Estimates | Alcoa Corp. Q2 Earnings Summary | Alcoa Q2 23 Earnings Conference Call At 5:00 PM ET","Click to get this free report Alcoa (AA) : Free Stock Analysis Report Reliance Steel & Aluminum Co. (RS) : Free Stock Analysis Report To read this article on Zacks.com click here. Alcoa (AA) came out with a quarterly loss of $0.35 per share versus the Zacks Consensus Estimate of a loss of $0.59. Alcoa, which belongs to the Zacks Metal Products - Distribution industry, posted revenues of $2.68 billion for the quarter ended June 2023, surpassing the Zacks Consensus Estimate by 2.16%. | (RTTNews) - Below are the earnings highlights for Alcoa Corp. (AA): Earnings: -$102 million in Q2 vs. $549 million in the same period last year. Excluding items, Alcoa Corp. reported adjusted earnings of -$62 million or -$0.35 per share for the period. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | (RTTNews) - Alcoa Corp. (AA) will host a conference call at 5:00 PM ET on July 19, 2023, to discuss Q2 23 earnings results. To access the live webcast, log on to https://investors.alcoa.com/events-and-presentations/events-calendar/default.aspx To listen to the call, dial +1 (877) 883-0383 (US) or +1 (412) 902-6506 (International), Conference ID: 5022765. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2023-07-18,35.310001373291016,35.040000915527344,-0.9382940959286321,,
2023-07-17,34.349998474121094,35.56999969482422,-0.7646571715171443,Analysts Anticipate XME To Hit $61,"Similarly, BTU has 39.02% upside from the recent share price of $20.86 if the average analyst target price of $29.00/share is reached, and analysts on average are expecting AA to reach a target price of $43.30/share, which is 25.43% above the recent price of $34.52. Three of XME's underlying holdings with notable upside to their analyst target prices are Uranium Energy Corp (Symbol: UEC), Peabody Energy Corp (Symbol: BTU), and Alcoa Corporation (Symbol: AA). Below is a twelve month price history chart comparing the stock performance of UEC, BTU, and AA: Combined, UEC, BTU, and AA represent 10.00% of the SPDR S&P Metals & Mining ETF."
2023-07-14,35.5,34.52000045776367,3.5516776561788213,Stocks Post Moderate Gains on Positive Q2 Bank Earnings | Stocks Mixed After Positive Q2 Bank Earnings | Markets Today: Stocks Push Higher as Positive Q2 Bank Earnings Roll In | 1 Dividend Stock Down 64% You'll Regret Not Buying on the Dip,"Alcoa (AA) is down more than -5% after JPMorgan Chase downgraded the stock to neutral from overweight. Stock indexes jumped to their highs after the University of Michigan U.S. July consumer sentiment index rose more than expected to a 1-3/4 year high. Today’s stock movers… Healthcare stocks are rallying today after bellwether UnitedHealth Group reported Q2 revenue of $92.90 billion, above the consensus of $90.93 billion. | Alcoa (AA) is down more than -5% after JPMorgan Chase downgraded the stock to neutral from overweight. Today’s stock movers… Healthcare stocks are rallying today after bellwether UnitedHealth Group reported Q2 revenue of $92.90 billion, above the consensus of $90.93 billion. T-note losses accelerated after the University of Michigan U.S. July consumer sentiment index rose to a 1-3/4 year high, and the University of Michigan U.S. July inflation expectations indicator unexpectedly rose. | Alcoa (AA) fell more than -2% in pre-market trading after JPMorgan Chase downgraded the stock to neutral from overweight. While this week’s better-than-expected inflation and price reports are unlikely to dissuade the Fed from raising interest rates by 25 bp later this month, it increases the chances that this month’s rate hike could be the last rate hike in this cycle. Pre-Market U.S. Stock Movers JPMorgan Chase (JPM) climbed more than +2% in pre-market trading after reporting Q2 adjusted revenue of $42.40 billion, well above the consensus of $39.34 billion, and raised its full-year net interest income excluding CIB markets estimate to $87 billion from a prior estimate of $84 billion. | 10 stocks we like better than Alcoa When our analyst team has a stock tip, it can pay to listen. See the 10 stocks *Stock Advisor returns as of July 10, 2023 Parkev Tatevosian, CFA has no position in any of the stocks mentioned. The Motley Fool has no position in any of the stocks mentioned."
2023-07-13,35.70000076293945,36.68999862670898,-2.760562090806558,September 1st Options Now Available For Alcoa (AA),"Below is a chart showing AA's trailing twelve month trading history, with the $38.00 strike highlighted in red: Considering the fact that the $38.00 strike represents an approximate 3% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options begin trading today, for the September 1st expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new September 1st contracts and identified one put and one call contract of particular interest."
2023-07-12,35.810001373291016,35.04999923706055,2.7731032005950302,What To Expect From Alcoa's Q2 Results? | Morgan Stanley Reiterates Alcoa (AA) Underweight Recommendation | Morgan Stanley Reiterates Alcoa (AA) Underweight Recommendation | Alcoa (AA) to Report Q2 Earnings: What's in the Offing? | Analysts Estimate Alcoa (AA) to Report a Decline in Earnings: What to Look Out for,"Alcoa (NYSE:AA) is expected to publish its Q2 2023 results on July 19 reporting on a quarter that saw aluminum prices trend lower. Total [2] AA Return 0% -25% 23% S&P 500 Return -1% 15% 96% Trefis Multi-Strategy Portfolio 0% 19% 282% [1] Month-to-date and year-to-date as of 7/10/2023 [2] Cumulative total returns since the end of 2016 Invest with Trefis Market Beating Portfolios See all Trefis Price Estimates The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. See our interactive dashboard analysis on Alcoa Earnings Preview for more details on how AA’s revenues and earnings are likely to trend for the quarter. | Fintel reports that on July 12, 2023, Morgan Stanley reiterated coverage of Alcoa (NYSE:AA) with a Underweight recommendation. The projected annual non-GAAP EPS is 3.60. Average portfolio weight of all funds dedicated to AA is 0.23%, a decrease of 13.17%. | Fintel reports that on July 12, 2023, Morgan Stanley reiterated coverage of Alcoa (NYSE:AA) with a Underweight recommendation. The projected annual non-GAAP EPS is 3.60. Average portfolio weight of all funds dedicated to AA is 0.23%, a decrease of 13.17%. | Click to get this free report Alcoa (AA) : Free Stock Analysis Report Stanley Black & Decker, Inc. (SWK) : Free Stock Analysis Report Tenaris S.A. (TS) : Free Stock Analysis Report To read this article on Zacks.com click here. Alcoa Corporation AA is scheduled to release second-quarter 2023 results on Jul 19, after market close. Alcoa Price and EPS Surprise Alcoa price-eps-surprise | Alcoa Quote Factors to Note Alcoa’s second-quarter performance is likely to have been hurt by lower shipments of alumina and aluminum. | Wall Street expects a year-over-year decline in earnings on lower revenues when Alcoa (AA) reports results for the quarter ended June 2023. Click to get this free report Alcoa (AA) : Free Stock Analysis Report To read this article on Zacks.com click here. The Zacks Earnings ESP compares the Most Accurate Estimate to the Zacks Consensus Estimate for the quarter; the Most Accurate Estimate is a more recent version of the Zacks Consensus EPS estimate."
2023-07-11,33.599998474121094,34.689998626708984,-2.122318087363488,,
2023-07-10,33.70000076293945,34.13999938964844,3.244048220500411,,
2023-07-07,32.79999923706055,34.09000015258789,1.3056338775898766,"Noteworthy Friday Option Activity: HUM, AA, MS","That number of contracts represents approximately 3.4 million underlying shares, working out to a sizeable 72% of AA's average daily trading volume over the past month, of 4.7 million shares. Particularly high volume was seen for the $84 strike call option expiring July 07, 2023, with 20,207 contracts trading so far today, representing approximately 2.0 million underlying shares of MS. Below is a chart showing MS's trailing twelve month trading history, with the $84 strike highlighted in orange: For the various different available expirations for HUM options, AA options, or MS options, visit StockOptionsChannel.com. Below is a chart showing HUM's trailing twelve month trading history, with the $430 strike highlighted in orange: Alcoa Corporation (Symbol: AA) options are showing a volume of 33,974 contracts thus far today."
2023-07-06,33.029998779296875,32.540000915527344,3.9329297119915125,Alcoa (AA) Price Target Decreased by 7.57% to 46.42 | COLUMN-Europe adds aluminium to its critical raw materials list: Andy Home | COLUMN-Europe adds aluminium to its critical raw materials list: Andy Home,"The average one-year price target for Alcoa (NYSE:AA) has been revised to 46.42 / share. Average portfolio weight of all funds dedicated to AA is 0.23%, a decrease of 0.14%. The put/call ratio of AA is 1.44, indicating a bearish outlook. | Some, such as Alcoa's AA.N Spanish plant, will return after new, lower-carbon power supplies are secured. Getting aluminium onto Europe's critical raw materials list is an important win for the region's aluminium sector. If the EU is going to meet all those targets for aluminium, it's going to need a holistic approach that includes affordable green power pricing, a re-think of its legacy import duties and a possible fine-tuning of the proposed carbon border mechanism to reflect the reality of the global aluminium sector. | Some, such as Alcoa's AA.N Spanish plant, will return after new, lower-carbon power supplies are secured. Getting aluminium onto Europe's critical raw materials list is an important win for the region's aluminium sector. If the EU is going to meet all those targets for aluminium, it's going to need a holistic approach that includes affordable green power pricing, a re-think of its legacy import duties and a possible fine-tuning of the proposed carbon border mechanism to reflect the reality of the global aluminium sector."
2023-07-05,33.90999984741211,33.68000030517578,-1.4834934359024583,,
2023-07-03,34.5,34.27000045776367,-0.6782646513455555,,
2023-06-30,33.9900016784668,33.93000030517578,-0.6666653398154438,Alcoa (AA) Gains But Lags Market: What You Should Know,"In the latest trading session, Alcoa (AA) closed at $33.93, marking a +0.5% move from the previous day. Investors should also note that AA has a PEG ratio of 72.98 right now. Click to get this free report Alcoa (AA) : Free Stock Analysis Report To read this article on Zacks.com click here."
2023-06-29,33.5,33.7599983215332,-0.17652653818204264,,
2023-06-28,34.0,33.65999984741211,0.7761143926364272,,
2023-06-27,33.4900016784668,34.43000030517578,-1.0000004487879137,,
2023-06-26,32.779998779296875,32.9900016784668,2.806803761115901,,
2023-06-23,32.72999954223633,32.84000015258789,0.6406434014346427,Alcoa (AA) Dips More Than Broader Markets: What You Should Know,"In the latest trading session, Alcoa (AA) closed at $32.84, marking a -1.71% move from the previous day. We can also see that AA currently has a PEG ratio of 12.62. AA's industry had an average PEG ratio of 10.49 as of yesterday's close."
2023-06-22,33.79999923706055,33.40999984741211,0.33608497369397317,Interesting AA Put And Call Options For August 4th | Interesting AA Put And Call Options For August 4th,"Below is a chart showing AA's trailing twelve month trading history, with the $35.00 strike highlighted in red: Considering the fact that the $35.00 strike represents an approximate 5% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options become available today, for the August 4th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new August 4th contracts and identified one put and one call contract of particular interest. | Below is a chart showing AA's trailing twelve month trading history, with the $35.00 strike highlighted in red: Considering the fact that the $35.00 strike represents an approximate 5% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options become available today, for the August 4th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new August 4th contracts and identified one put and one call contract of particular interest."
2023-06-21,33.70000076293945,34.90999984741211,-1.1538443741170754,,
2023-06-20,34.58399963378906,34.220001220703125,3.59050165305431,,
2023-06-16,35.970001220703125,35.619998931884766,-1.0525052537020785,,
2023-06-15,35.66999816894531,35.970001220703125,-0.9730394132344644,Validea's Top 5 Materials Stocks Based On Warren Buffett - 6/15/2023 | We Did The Math MDY Can Go To $534,"Detailed Analysis of QUAKER CHEMICAL CORP KWR Guru Analysis KWR Fundamental Analysis ALCOA CORP (AA) is a mid-cap growth stock in the Metal Mining industry. Detailed Analysis of ALCOA CORP AA Guru Analysis AA Fundamental Analysis SEABRIDGE GOLD INC (USA) (SA) is a small-cap growth stock in the Gold & Silver industry. The Company has organized its mining operations into four divisions, which include North America copper mines, South America mining, Indonesia mining and Molybdenum mines. | Similarly, STAA has 49.45% upside from the recent share price of $50.48 if the average analyst target price of $75.44/share is reached, and analysts on average are expecting AA to reach a target price of $48.67/share, which is 34.70% above the recent price of $36.13. Three of MDY's underlying holdings with notable upside to their analyst target prices are Kemper Corp (Symbol: KMPR), Staar Surgical Co. (Symbol: STAA), and Alcoa Corporation (Symbol: AA). Below is a twelve month price history chart comparing the stock performance of KMPR, STAA, and AA: Below is a summary table of the current analyst target prices discussed above:"
2023-06-14,37.7400016784668,36.130001068115234,0.841051491892137,Alcoa (AA) Stock Sinks As Market Gains: What You Should Know,"Alcoa (AA) closed at $36.13 in the latest trading session, marking a -1.55% move from the prior day. It is also worth noting that AA currently has a PEG ratio of 6.42. To follow AA in the coming trading sessions, be sure to utilize Zacks.com."
2023-06-13,36.02000045776367,36.70000076293945,-4.266032164143161,"Global aluminium producer cuts Q3 premium offer to $170/T from initial $180/T -sources | Noteworthy Tuesday Option Activity: GNRC, AA, LUV","TOKYO, June 13 (Reuters) - A major global aluminium producer has lowered its offer of a premium for Japanese buyers to $170 per tonne for July-September primary metal shipments from its initial level of $180, two sources directly involved in quarterly pricing talks said. Japan is Asia's biggest importer of the metal and the premiums for primary metal shipments it agrees to pay each quarter over the London Metal Exchange (LME) cash price CMAL0 set the benchmark for the region. (Reporting by Yuka Obayashi; Editing by Andrew Heavens) ((Yuka.Obayashi@thomsonreuters.com; +813-4520-1265;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Below is a chart showing AA's trailing twelve month trading history, with the $40 strike highlighted in orange: And Southwest Airlines Co (Symbol: LUV) saw options trading volume of 26,816 contracts, representing approximately 2.7 million underlying shares or approximately 44.1% of LUV's average daily trading volume over the past month, of 6.1 million shares. Below is a chart showing LUV's trailing twelve month trading history, with the $34.50 strike highlighted in orange: For the various different available expirations for GNRC options, AA options, or LUV options, visit StockOptionsChannel.com. Below is a chart showing GNRC's trailing twelve month trading history, with the $130 strike highlighted in orange: Alcoa Corporation (Symbol: AA) options are showing a volume of 19,652 contracts thus far today."
2023-06-12,34.869998931884766,34.9900016784668,1.8878409120875386,,
2023-06-09,35.61000061035156,35.22999954223633,0.34414324708310207,,
2023-06-08,35.61000061035156,35.58000183105469,-1.0671189598485176,Interesting AA Put And Call Options For July 28th,"Below is a chart showing AA's trailing twelve month trading history, with the $36.00 strike highlighted in red: Considering the fact that the $36.00 strike represents an approximate 2% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options become available today, for the July 28th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new July 28th contracts and identified one put and one call contract of particular interest."
2023-06-07,34.93000030517578,35.349998474121094,-0.08424256889272441,,
2023-06-06,33.5,34.54999923706055,1.2023995570451769,,
2023-06-05,34.83000183105469,33.779998779296875,3.1343260807777518,,
2023-06-02,34.290000915527344,34.939998626708984,-3.0146511529081286,"Validea Detailed Fundamental Analysis - AA | Noteworthy Friday Option Activity: IRBT, DDD, AA","Of the 22 guru strategies we follow, AA rates highest using our Price/Sales Investor model based on the published strategy of Kenneth Fisher. Detailed Analysis of ALCOA CORP AA Guru Analysis AA Fundamental Analysis More Information on Kenneth Fisher Kenneth Fisher Portfolio About Kenneth Fisher: The son of Philip Fisher, who is considered the ""Father of Growth Investing"", Kenneth Fisher is a money manager, bestselling author, and longtime Forbes columnist. Below is Validea's guru fundamental report for ALCOA CORP (AA). | Below is a chart showing DDD's trailing twelve month trading history, with the $8 strike highlighted in orange: And Alcoa Corporation (Symbol: AA) saw options trading volume of 30,171 contracts, representing approximately 3.0 million underlying shares or approximately 77.4% of AA's average daily trading volume over the past month, of 3.9 million shares. Especially high volume was seen for the $25 strike put option expiring October 20, 2023, with 2,167 contracts trading so far today, representing approximately 216,700 underlying shares of AA. Below is a chart showing AA's trailing twelve month trading history, with the $25 strike highlighted in orange: For the various different available expirations for IRBT options, DDD options, or AA options, visit StockOptionsChannel.com."
2023-06-01,32.0,32.70000076293945,1.8955896582881278,,
2023-05-31,32.5,31.71999931335449,2.187502384185791,"Pre-Market Most Active for May 31, 2023 : AI, SQQQ, TQQQ, PLTR, SOFI, TSLA, NVDA, AAL, NIO, TAL, BBAI, AAP","American Airlines Group, Inc. (AAL) is +0.3 at $14.92, with 735,639 shares traded. AAL's current last sale is 95.49% of the target price of $15.625. Advance Auto Parts Inc. (AAP) is -32.222 at $79.98, with 458,924 shares traded."
2023-05-30,33.70500183105469,32.79999923706055,-2.4000021127554194,AA Stock Crowded With Sellers,"In trading on Tuesday, shares of Alcoa Corporation (Symbol: AA) entered into oversold territory, changing hands as low as $32.07 per share. A bullish investor could look at AA's 29.2 reading as a sign that the recent heavy selling is in the process of exhausting itself, and begin to look for entry point opportunities on the buy side. Looking at a chart of one year performance (below), AA's low point in its 52 week range is $32.07 per share, with $67.52 as the 52 week high point — that compares with a last trade of $32.43."
2023-05-26,34.59000015258789,33.689998626708984,-2.685069113867547,Global aluminium producer seeks Q3 premium of $165/T from Japan buyers -sources,"TOKYO, May 26 (Reuters) - A global aluminium producer has offered Japanese buyers a premium of $165 per tonne for July-September primary metal shipments, up 27%-32% from the current quarter, three sources directly involved in quarterly pricing talks said on Friday. Japan is Asia's biggest importer of the metal and the premiums for primary metal shipments it agrees to pay each quarter over the London Metal Exchange (LME) cash price CMAL0 set the benchmark for the region. (Reporting by Yuka Obayashi; editing by Jason Neely) ((Yuka.Obayashi@thomsonreuters.com; +813-4520-1265;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2023-05-25,34.209999084472656,33.790000915527344,-2.601912465766704,Alcoa (AA) Stock Sinks As Market Gains: What You Should Know,"Alcoa (AA) closed at $33.79 in the latest trading session, marking a -1.63% move from the prior day. AA's full-year Zacks Consensus Estimates are calling for earnings of $0.79 per share and revenue of $10.87 billion. Also, we should mention that AA has a PEG ratio of 4.18."
2023-05-24,35.2599983215332,34.349998474121094,-1.2277058760166486,,
2023-05-23,36.0,35.66999816894531,-2.5808278239661018,,
2023-05-22,36.18000030517578,36.400001525878906,-0.9166717529296875,,
2023-05-19,37.150001525878906,36.09999847412109,0.6080741261675788,,
2023-05-18,36.290000915527344,36.810001373291016,-2.826387640997488,Alcoa : United Steelworkers Members Ratify Labor Agreement | Guru Fundamental Report for AA,"(RTTNews) - Alcoa Corp. (AA) said that members of the United Steelworkers have ratified a new collective bargaining agreement that covers employees at its aluminum smelters in the United States. The company noted that the new three-year agreement master agreement covers about 860 active employees at the smelter at Warrick Operations in Indiana and the smelter at Massena Operations in New York. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Of the 22 guru strategies we follow, AA rates highest using our Price/Sales Investor model based on the published strategy of Kenneth Fisher. Detailed Analysis of ALCOA CORP AA Guru Analysis AA Fundamental Analysis More Information on Kenneth Fisher Kenneth Fisher Portfolio About Kenneth Fisher: The son of Philip Fisher, who is considered the ""Father of Growth Investing"", Kenneth Fisher is a money manager, bestselling author, and longtime Forbes columnist. Below is Validea's guru fundamental report for ALCOA CORP (AA)."
2023-05-17,36.95000076293945,36.7400016784668,1.4329028510472706,"Notable Wednesday Option Activity: MA, KSS, AA","Below is a chart showing KSS's trailing twelve month trading history, with the $22.50 strike highlighted in orange: And Alcoa Corporation (Symbol: AA) saw options trading volume of 20,831 contracts, representing approximately 2.1 million underlying shares or approximately 47.3% of AA's average daily trading volume over the past month, of 4.4 million shares. Especially high volume was seen for the $50 strike put option expiring June 16, 2023, with 2,739 contracts trading so far today, representing approximately 273,900 underlying shares of AA. Below is a chart showing AA's trailing twelve month trading history, with the $50 strike highlighted in orange: For the various different available expirations for MA options, KSS options, or AA options, visit StockOptionsChannel.com."
2023-05-16,36.4900016784668,36.09999847412109,-0.5683330991518777,,
2023-05-15,35.505001068115234,36.9900016784668,-1.0687947010313676,"PICK, STLD, CLF, AA: Large Outflows Detected at ETF | How The Pieces Add Up: QUS Targets $131 | Alcoa signs 8-year alumina supply deal with Emirates Global Aluminium","Among the largest underlying components of PICK, in trading today Steel Dynamics Inc. (Symbol: STLD) is up about 0.7%, Cleveland-Cliffs Inc (Symbol: CLF) is up about 1.1%, and Alcoa Corporation (Symbol: AA) is up by about 2.4%. Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the iShares MSCI Global Metals & Mining Producers ETF (Symbol: PICK) where we have detected an approximate $61.7 million dollar outflow -- that's a 4.3% decrease week over week (from 36,400,000 to 34,850,000). For a complete list of holdings, visit the PICK Holdings page » The chart below shows the one year price performance of PICK, versus its 200 day moving average: Looking at the chart above, PICK's low point in its 52 week range is $31.86 per share, with $48.16 as the 52 week high point — that compares with a last trade of $40.31. | Similarly, AA has 40.10% upside from the recent share price of $35.37 if the average analyst target price of $49.55/share is reached, and analysts on average are expecting BAC to reach a target price of $36.58/share, which is 35.02% above the recent price of $27.09. Three of QUS's underlying holdings with notable upside to their analyst target prices are CVS Health Corporation (Symbol: CVS), Alcoa Corporation (Symbol: AA), and Bank of America Corp (Symbol: BAC). Below is a twelve month price history chart comparing the stock performance of CVS, AA, and BAC: Below is a summary table of the current analyst target prices discussed above: | Alcoa to become EGA's largest third-party alumina supplier The 8-year supply deal will commence in 2024 Up to 15.6 mln T of alumina to be supplied from Australia LONDON, May 15 (Reuters) - U.S. aluminium producer Alcoa Corp AA.N has signed an eight-year agreement to supply another metal producer, Emirates Global Aluminium (EGA), with smelter grade alumina, both companies said in a statement on Monday. The agreement, which commences in 2024, will allow EGA to procure as much as 15.6 million tonnes of alumina from Western Australia and will represent a significant portion of Alcoa's annual third-party alumina sales, the companies said. Australia banned exports of alumina to Russia in 2022 after Moscow invaded Ukraine, causing a jump in production costs of Alcoa's and EGA's rival aluminium producer - Russia's Rusal 0486.HK."
2023-05-12,35.439998626708984,35.369998931884766,4.182511098936838,,
2023-05-11,35.400001525878906,35.33000183105469,-0.19751607657079367,Alcoa Reaches Tentative Agreement With United Steelworkers For Employees At Two U.S. Locations | Credit Suisse Upgrades Alcoa (AA),"(RTTNews) - Alcoa Corp. (AA) announced Thursday that it has reached a tentative agreement with the United Steelworkers on a new three-year labor agreement for employees at two U.S. locations. The proposal will cover approximately 860 active employees at the smelter at Warrick Operations in Indiana and the smelter at Massena Operations in New York. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Fintel reports that on May 11, 2023, Credit Suisse upgraded their outlook for Alcoa (NYSE:AA) from Neutral to Outperform . The projected annual non-GAAP EPS is 3.60. Average portfolio weight of all funds dedicated to AA is 0.22%, an increase of 22.21%."
2023-05-10,37.13999938964844,36.13999938964844,-0.19773924239253493,,
2023-05-09,36.09999847412109,36.5099983215332,-2.692514853079716,,
2023-05-08,37.959999084472656,36.81999969482422,1.1357336973463643,"‘Time to Buy,’ Says J.P. Morgan About These Top Aluminum Stocks | JP Morgan Initiates Coverage of Alcoa (AA) with Overweight Recommendation","(See CSTM stock forecast) Alcoa Corporation (AA) The next stock JPMorgan's Bill Peterson is betting on is Alcoa, a Pittsburgh-based company that has long been a major player on the world’s aluminum scene. At the bottom line, the GAAP EPS was reported as 14 Euro cents, missing the forecast by 22 cents. The bottom line non-GAAP EPS figure was a net loss, at 23 cents per share, instead of breaking even as Wall Street had expected. | Fintel reports that on May 8, 2023, JP Morgan initiated coverage of Alcoa (NYSE:AA) with a Overweight recommendation. The projected annual non-GAAP EPS is 3.60. Average portfolio weight of all funds dedicated to AA is 0.22%, an increase of 22.64%."
2023-05-05,35.2400016784668,36.150001525878906,-3.0031596868893193,Why Arconic Stock Zoomed This Week,"Since the deal represented a significant premium to Arconic stock's Wednesday closing price of $22.55 per share, the stock shot up almost 29% by Thursday's closing. 10 stocks we like better than Arconic When our analyst team has a stock tip, it can pay to listen. See the 10 stocks *Stock Advisor returns as of May 1, 2023 Neha Chamaria has no position in any of the stocks mentioned."
2023-05-04,34.65999984741211,34.380001068115234,2.582292293045376,Guru Fundamental Report for AA | AA June 23rd Options Begin Trading,"Of the 22 guru strategies we follow, AA rates highest using our Price/Sales Investor model based on the published strategy of Kenneth Fisher. Detailed Analysis of ALCOA CORP AA Guru Analysis AA Fundamental Analysis More Information on Kenneth Fisher Kenneth Fisher Portfolio About Kenneth Fisher: The son of Philip Fisher, who is considered the ""Father of Growth Investing"", Kenneth Fisher is a money manager, bestselling author, and longtime Forbes columnist. Below is Validea's guru fundamental report for ALCOA CORP (AA). | Below is a chart showing AA's trailing twelve month trading history, with the $35.00 strike highlighted in red: Considering the fact that the $35.00 strike represents an approximate 1% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options become available today, for the June 23rd expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new June 23rd contracts and identified one put and one call contract of particular interest."
2023-05-03,35.61000061035156,35.02000045776367,-0.8078441446322774,,
2023-05-02,36.459999084472656,35.68000030517578,-1.6568383669625157,,
2023-05-01,37.65999984741211,37.27000045776367,-2.1393274791086205,,
2023-04-28,36.08000183105469,37.13999938964844,-1.0355799023595513,,
2023-04-27,35.55500030517578,36.27000045776367,2.9379088270483167,"‘Load Up,’ Says Goldman Sachs About These 3 Metal Stocks | Japan buyers agree to pay Q2 aluminium premiums of $125-$130/T -sources | June 9th Options Now Available For Alcoa (AA)","Putting her thoughts in a recent note, she writes: “We continue to view AA positively, driven by (1) ~9% aluminum volume growth in the next two years (driven by production restarts) and (2) the company’s leverage to aluminum price upside which remains the more important driver of the company’s earnings profile; specifically, on our ~$2,700/t assumption for 2023, we estimate that the aluminum segment comprises ~75% of attributable EBITDA.” Quantifying her stance, Chieng gives Alcoa stock a price target of $54 alongside a Buy rating; this implies an upside of 51% on the one-year time frame. The bottom line non-GAAP EPS of 11 cents was a far cry from the $1.50 reported in 1Q22, but was a penny better than the forecast. The non-GAAP EPS of 52 cents was less than half the $1.07 reported in 1Q22, but beat the forecast by 6 cents, or 13%. | By Yuka Obayashi TOKYO, April 27 (Reuters) - The premiums for aluminium shipments to Japanese buyers for April to June were set at $125-$130 a tonne, up 45-53% from the previous quarter, to reflect higher spot premiums elsewhere in Asia, four people directly involved in pricing talks said. Japan is Asia's biggest importer of the light metal and the premiums PREM-ALUM-JP for primary metal shipments it agrees to pay each quarter over the benchmark London Metal Exchange (LME) cash price CMAL0 set the benchmark for the region. The hike reflected higher premiums in other Asian markets such as South Korea while the premiums in the United States and Europe remained at high levels, a source from a Japanese trading house said. | Below is a chart showing AA's trailing twelve month trading history, with the $36.00 strike highlighted in red: Considering the fact that the $36.00 strike represents an approximate 2% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options become available today, for the June 9th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new June 9th contracts and identified one put and one call contract of particular interest."
2023-04-26,36.08000183105469,35.45000076293945,2.010969333288987,,
2023-04-25,36.900001525878906,35.75,-1.7461226057172243,Morgan Stanley Maintains Alcoa (AA) Equal-Weight Recommendation | AA Crosses Critical Technical Indicator,"Fintel reports that on April 25, 2023, Morgan Stanley maintained coverage of Alcoa (NYSE:AA) with a Equal-Weight recommendation. The projected annual non-GAAP EPS is 3.60. Average portfolio weight of all funds dedicated to AA is 0.22%, an increase of 14.04%. | In trading on Tuesday, shares of Alcoa Corporation (Symbol: AA) entered into oversold territory, changing hands as low as $36.17 per share. Free Report: Top 8%+ Dividends (paid monthly) Click here to find out what 9 other oversold metals stocks you need to know about » Also see: • Top Stocks Held By Victor Mashaal • Top Ten Hedge Funds Holding AUSE • Top Ten Hedge Funds Holding FDM The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. A bullish investor could look at AA's 29.9 reading as a sign that the recent heavy selling is in the process of exhausting itself, and begin to look for entry point opportunities on the buy side."
2023-04-24,37.97999954223633,38.040000915527344,-3.116535171610714,"Notable Monday Option Activity: RETA, AA, FOXA | New Strong Sell Stocks for April 24th","Particularly high volume was seen for the $38.50 strike call option expiring April 28, 2023, with 928 contracts trading so far today, representing approximately 92,800 underlying shares of AA. Below is a chart showing FOXA's trailing twelve month trading history, with the $33 strike highlighted in orange: For the various different available expirations for RETA options, AA options, or FOXA options, visit StockOptionsChannel.com. Below is a chart showing RETA's trailing twelve month trading history, with the $120 strike highlighted in orange: Alcoa Corporation (Symbol: AA) options are showing a volume of 18,455 contracts thus far today. | Here are three stocks added to the Zacks Rank #5 (Strong Sell) List today: Alcoa AA is a global industry leader in bauxite, alumina and aluminum products.The Zacks Consensus Estimate for its current year earnings has been revised 53.7% downward over the last 60 days. Click to get this free report Alcoa (AA) : Free Stock Analysis Report AdvanSix (ASIX) : Free Stock Analysis Report Angel Oak Mortgage REIT Inc. (AOMR) : Free Stock Analysis Report To read this article on Zacks.com click here. Angel Oak Mortgage REIT Inc. AOMR is a vertically integrated asset manager delivering mortgage and consumer credit solutions.The Zacks Consensus Estimate for its current year earnings has been revised 36.0% downward over the last 60 days."
2023-04-21,39.83000183105469,38.15999984741211,0.15798150082727105,"B. Riley Securities Maintains Alcoa (AA) Neutral Recommendation | COLUMN-Aluminium's fortunes tied to Yunnan weather forecast: Andy Home | Friday Sector Laggards: Metals & Mining, Non-Precious Metals & Non-Metallic Mining Stocks","Fintel reports that on April 21, 2023, B. Riley Securities maintained coverage of Alcoa (NYSE:AA) with a Neutral recommendation. The projected annual non-GAAP EPS is $3.60. The firm decreased its portfolio allocation in AA by 14.37% over the last quarter. | Next year will see the return of the San Ciprian smelter in Spain, which Alcoa AA.N will restart after two years of idling with new renewable power agreements. By Andy Home LONDON, April 21 (Reuters) - Global primary aluminium production grew by 2.0% year-on-year to 16.9 million tonnes in the first three months of 2023, according to the latest monthly assessment from the International Aluminium Institute (IAI). Expressed in terms of annualised run-rates, China's output of 39.9 million tonnes last month was the lowest in a year and down by 1.6 million tonnes from August's record 41.5 million. | In trading on Friday, metals & mining shares were relative laggards, down on the day by about 2.9%. Also lagging the market Friday are non-precious metals & non-metallic mining shares, down on the day by about 2.8% as a group, led down by Century Aluminum, trading lower by about 7.1% and Alcoa, trading lower by about 5.9%. VIDEO: Friday Sector Laggards: Metals & Mining, Non-Precious Metals & Non-Metallic Mining Stocks The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2023-04-20,40.0,40.22999954223633,-4.1928242703230545,BMO Capital Maintains Alcoa (AA) Market Perform Recommendation | Guru Fundamental Report for AA,"Fintel reports that on April 20, 2023, BMO Capital maintained coverage of Alcoa (NYSE:AA) with a Market Perform recommendation. The projected annual non-GAAP EPS is $3.60. The firm decreased its portfolio allocation in AA by 88.80% over the last quarter. | Of the 22 guru strategies we follow, AA rates highest using our Acquirer's Multiple Investor model based on the published strategy of Tobias Carlisle. Detailed Analysis of ALCOA CORP AA Guru Analysis AA Fundamental Analysis More Information on Tobias Carlisle Tobias Carlisle Portfolio About Tobias Carlisle: Tobias Carlisle is a widely recognized expert on deep value investing. Below is Validea's guru fundamental report for ALCOA CORP (AA)."
2023-04-19,40.959999084472656,41.220001220703125,0.5749988555908203,"Alcoa (AA) Reports Q1 Loss, Tops Revenue Estimates | Alcoa Corp. Q1 Earnings Summary | Alcoa Q1 23 Earnings Conference Call At 5:00 PM ET","Alcoa (AA) came out with a quarterly loss of $0.23 per share versus the Zacks Consensus Estimate of a loss of $0.05. Click to get this free report Alcoa (AA) : Free Stock Analysis Report Arconic Corporation (ARNC) : Free Stock Analysis Report To read this article on Zacks.com click here. Alcoa, which belongs to the Zacks Metal Products - Distribution industry, posted revenues of $2.67 billion for the quarter ended March 2023, surpassing the Zacks Consensus Estimate by 0.31%. | (RTTNews) - Below are the earnings highlights for Alcoa Corp. (AA): Earnings: -$231 million in Q1 vs. $469 million in the same period last year. Excluding items, Alcoa Corp. reported adjusted earnings of -$41 million or -$0.23 per share for the period. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | (RTTNews) - Alcoa Corp. (AA) will host a conference call at 5:00 PM ET on April 19, 2023, to discuss Q1 23 earnings results. To access the live webcast, log on to https://investors.alcoa.com/home/default.aspx To listen to the call, dial +1 (877) 883-0383 (US) or +1 (412) 902-6506 (International), Conference ID: 8998726. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2023-04-18,41.369998931884766,42.150001525878906,0.6347708545946521,GRAPHIC-Hefty shortages to help buoy aluminium prices this year,"By Pratima Desai LONDON, April 18 (Reuters) - Supply disruptions in top producer China due to problems with hydro power mean hefty shortages of aluminium this year, which are likely to offset slow demand growth and help bolster prices. Widmer expects an aluminium market deficit of 1.53 million tonnes this year and a shortage of 1.93 million tonnes next. Aluminium market balanceshttps://tmsnrt.rs/3A57NUL Physical aluminium premiums in Europehttps://tmsnrt.rs/3KMVhhs Aluminium inventorieshttps://tmsnrt.rs/3A5UV0v Aluminium pricehttps://tmsnrt.rs/43Ffsqo (Reporting by Pratima Desai Editing by Mark Potter) ((pratima.desai@thomsonreuters.com; +44 207 513 5681;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2023-04-17,40.310001373291016,40.79999923706055,1.8854305393587418,What To Anticipate From Alcoa's Q1 Results?,"Total [2] AA Return -8% -14% 41% S&P 500 Return 0% 7% 83% Trefis Multi-Strategy Portfolio -2% 6% 232% [1] Month-to-date and year-to-date as of 4/9/2023 [2] Cumulative total returns since the end of 2016 Invest with Trefis Market Beating Portfolios See all Trefis Price Estimates The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. Alcoa (NYSE:AA) is expected to publish its Q1 2023 results on April 19 reporting on a quarter that saw aluminum prices face considerable volatility. See our interactive dashboard analysis on Alcoa Earnings Preview for more details on how AA’s revenues and earnings are likely to trend for the quarter."
2023-04-14,41.34999847412109,40.400001525878906,1.2155739198118676,"Alcoa (AA) Dips More Than Broader Markets: What You Should Know | Noteworthy Friday Option Activity: APLS, AA, CELH | What's in the Offing for Alcoa (AA) This Earnings Season?","Alcoa (AA) closed the most recent trading day at $40.40, moving -1.32% from the previous trading session. We can also see that AA currently has a PEG ratio of 6.57. Click to get this free report Alcoa (AA) : Free Stock Analysis Report To read this article on Zacks.com click here. | Below is a chart showing APLS's trailing twelve month trading history, with the $85 strike highlighted in orange: Alcoa Corporation (Symbol: AA) saw options trading volume of 20,499 contracts, representing approximately 2.0 million underlying shares or approximately 42.1% of AA's average daily trading volume over the past month, of 4.9 million shares. Below is a chart showing CELH's trailing twelve month trading history, with the $100 strike highlighted in orange: For the various different available expirations for APLS options, AA options, or CELH options, visit StockOptionsChannel.com. Particularly high volume was seen for the $40 strike call option expiring June 16, 2023, with 3,116 contracts trading so far today, representing approximately 311,600 underlying shares of AA. | Click to get this free report Alcoa (AA) : Free Stock Analysis Report A. O. Smith Corporation (AOS) : Free Stock Analysis Report Graco Inc. (GGG) : Free Stock Analysis Report To read this article on Zacks.com click here. Alcoa Corporation AA is scheduled to release first-quarter 2023 results on Apr 19, after market close. Alcoa Price and EPS Surprise Alcoa price-eps-surprise | Alcoa Quote Factors to Note Lower prices in Alumina and Aluminum segments are likely to have weighed on AA’s top line in the first quarter."
2023-04-13,40.380001068115234,40.93999862670898,-2.2974534058005744,AA June 2nd Options Begin Trading,"Below is a chart showing AA's trailing twelve month trading history, with the $41.00 strike highlighted in red: Considering the fact that the $41.00 strike represents an approximate 1% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options begin trading today, for the June 2nd expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new June 2nd contracts and identified one put and one call contract of particular interest."
2023-04-12,41.18000030517578,39.63999938964844,1.3868190782093042,,
2023-04-11,40.52000045776367,40.630001068115234,-3.7396816515656655,Market Awaits Consumer Price Index Numbers | Flat Markets Bespeak Importance of CPI Data,"Click to get this free report Wells Fargo & Company (WFC) : Free Stock Analysis Report JPMorgan Chase & Co. (JPM) : Free Stock Analysis Report Citigroup Inc. (C) : Free Stock Analysis Report Delta Air Lines, Inc. (DAL) : Free Stock Analysis Report Alcoa (AA) : Free Stock Analysis Report LVMH-Moet Hennessy Louis Vuitton SA (LVMUY) : Free Stock Analysis Report To read this article on Zacks.com click here. In the olden days, before Alcoa AA split up, its early quarterly report was considered to have kicked off a new season of earnings results. We’re still mostly flat to start another day of trading, which suggests tomorrow morning’s Consumer Price Index (CPI) report for March is what market participants are awaiting before pushing or pulling markets in any particular direction. | Click to get this free report Wells Fargo & Company (WFC) : Free Stock Analysis Report JPMorgan Chase & Co. (JPM) : Free Stock Analysis Report Citigroup Inc. (C) : Free Stock Analysis Report Delta Air Lines, Inc. (DAL) : Free Stock Analysis Report Alcoa (AA) : Free Stock Analysis Report LVMH-Moet Hennessy Louis Vuitton SA (LVMUY) : Free Stock Analysis Report To read this article on Zacks.com click here. In the olden days, before Alcoa AA split up, its early quarterly report was considered to have kicked off a new season of earnings results. Click here>> Just Released: Free Report Reveals Little-Known Strategies to Help Profit from the  $30 Trillion Metaverse Boom It's undeniable."
2023-04-10,39.15999984741211,39.77999877929688,0.2714723818086391,,
2023-04-06,39.119998931884766,39.15999984741211,1.5832454910638756,"Alcoa (AA) Stock Sinks As Market Gains: What You Should Know | Guru Fundamental Report for AA | May 26th Options Now Available For Alcoa (AA) | Pre-Market Most Active for Apr 6, 2023 : AMC, TQQQ, SQQQ, TSLA, AI, QQQ, TSLL, IFRX, BBAI, AA, PLTR, LYG","Alcoa (AA) closed at $39.16 in the latest trading session, marking a -0.68% move from the prior day. AA's full-year Zacks Consensus Estimates are calling for earnings of $2.09 per share and revenue of $10.73 billion. Also, we should mention that AA has a PEG ratio of 6.32. | Of the 22 guru strategies we follow, AA rates highest using our Acquirer's Multiple Investor model based on the published strategy of Tobias Carlisle. Detailed Analysis of ALCOA CORP AA Guru Analysis AA Fundamental Analysis More Information on Tobias Carlisle Tobias Carlisle Portfolio About Tobias Carlisle: Tobias Carlisle is a widely recognized expert on deep value investing. Below is Validea's guru fundamental report for ALCOA CORP (AA). | Below is a chart showing AA's trailing twelve month trading history, with the $39.00 strike highlighted in red: Considering the fact that the $39.00 strike represents an approximate 1% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options become available today, for the May 26th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new May 26th contracts and identified one put and one call contract of particular interest. | Alcoa Corporation (AA) is +0.17 at $39.60, with 467,303 shares traded. AA's current last sale is 78.42% of the target price of $50.5. The total Pre-Market volume is currently 38,638,388 shares traded."
2023-04-05,39.81999969482422,39.43000030517578,0.10225183184946612,,
2023-04-04,41.43999862670898,40.34000015258789,-0.9794058077281438,Unusual Put Option Trade in Alcoa (AA) Worth $421.36K,"On April 4, 2023 at 11:04:31 ET an unusually large $421.36K block of Put contracts in Alcoa (AA) was bought, with a strike price of $41.00 / share, expiring in 17 days (on April 21, 2023). Fintel tracks all large options trades, and the premium spent on this trade was 1.36 sigmas above the mean, placing it in the 91.84 percentile of all recent large trades made in AA options. The projected annual non-GAAP EPS is $3.60."
2023-04-03,42.560001373291016,41.77000045776367,-2.6544365602659883,,
2023-03-31,41.970001220703125,42.560001373291016,-1.8562050987693746,Alcoa (AA) Outpaces Stock Market Gains: What You Should Know,"Alcoa (AA) closed at $42.56 in the latest trading session, marking a +1.92% move from the prior day. We can also see that AA currently has a PEG ratio of 6.63. Click to get this free report Alcoa (AA) : Free Stock Analysis Report To read this article on Zacks.com click here."
2023-03-30,41.59999847412109,41.7599983215332,1.405766346027298,AA May 12th Options Begin Trading,"Below is a chart showing AA's trailing twelve month trading history, with the $43.00 strike highlighted in red: Considering the fact that the $43.00 strike represents an approximate 2% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options begin trading today, for the May 12th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new May 12th contracts and identified one put and one call contract of particular interest."
2023-03-29,41.29999923706055,40.93999862670898,0.3846150319251831,,
2023-03-28,40.25,40.52999877929688,-0.8716721961305102,,
2023-03-27,40.5099983215332,40.119998931884766,0.6956491411102661,,
2023-03-24,39.27999877929688,40.08000183105469,-0.9627237862439807,Alcoa (AA) Stock Sinks As Market Gains: What You Should Know,"Alcoa (AA) closed the most recent trading day at $40.08, moving -0.37% from the previous trading session. AA's full-year Zacks Consensus Estimates are calling for earnings of $2.35 per share and revenue of $10.52 billion. Also, we should mention that AA has a PEG ratio of 5.74."
2023-03-23,40.58000183105469,40.22999954223633,2.036667710334704,May 5th Options Now Available For Alcoa (AA),"Below is a chart showing AA's trailing twelve month trading history, with the $42.00 strike highlighted in red: Considering the fact that the $42.00 strike represents an approximate 1% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options begin trading today, for the May 5th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new May 5th contracts and identified one put and one call contract of particular interest."
2023-03-22,41.95000076293945,40.060001373291016,-0.8624994406740338,,
2023-03-21,41.119998931884766,41.90999984741211,-4.505361991120985,Guru Fundamental Report for AA,"Of the 22 guru strategies we follow, AA rates highest using our Acquirer's Multiple Investor model based on the published strategy of Tobias Carlisle. Detailed Analysis of ALCOA CORP AA Guru Analysis AA Fundamental Analysis More Information on Tobias Carlisle Tobias Carlisle Portfolio About Tobias Carlisle: Tobias Carlisle is a widely recognized expert on deep value investing. Below is Validea's guru fundamental report for ALCOA CORP (AA)."
2023-03-20,39.88999938964844,40.27999877929688,1.9212085020624134,"Noteworthy ETF Outflows: MDYV, RGA, LEA, AA | Pre-Market Most Active for Mar 20, 2023 : FRC, TQQQ, PACW, NYCB, UBS, SQQQ, PDD, AA, VTRS, GM, TSLA, BAC","Among the largest underlying components of MDYV, in trading today Reinsurance Group of America, Inc. (Symbol: RGA) is up about 4.3%, Lear Corp. (Symbol: LEA) is up about 1.8%, and Alcoa Corporation (Symbol: AA) is up by about 3.4%. Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the SPDR S&P 400 Mid Cap Value ETF (Symbol: MDYV) where we have detected an approximate $360.2 million dollar outflow -- that's a 13.3% decrease week over week (from 43,100,000 to 37,350,000). For a complete list of holdings, visit the MDYV Holdings page » The chart below shows the one year price performance of MDYV, versus its 200 day moving average: Looking at the chart above, MDYV's low point in its 52 week range is $57.6311 per share, with $75.02 as the 52 week high point — that compares with a last trade of $63.78. | Alcoa Corporation (AA) is +0.338 at $39.49, with 2,148,260 shares traded. AA's current last sale is 76.68% of the target price of $51.5. The total Pre-Market volume is currently 61,999,239 shares traded."
2023-03-17,40.61000061035156,39.150001525878906,0.977687128643202,,
2023-03-16,39.16999816894531,40.75,-3.5951712940888254,"METALS-London copper rebounds as Credit Suisse gets lifeline, China demand","The Australian unit of U.S. aluminium producer Alcoa Corp AA.N announced a production cut at its Portland smelter in Victoria to about 75% of its total capacity of 358,000 metric tonnes per year, citing instability and production challenges. LME aluminium CMAL3 rose 0.6% to $2,291 a tonne, zinc CMZN3 eased 0.5% to $2,853 a tonne, lead CMPB3 advanced 0.5% to $2,080 a tonne while tin CMSN3 lost 2.2% to $21,960 a tonne. The most-traded April copper contract on the Shanghai Futures Exchange SCFcv1 fell 2.7% to 66,950 yuan ($9,700.09) a tonne, tracking overnight losses in London and dropping to as low as 66,590 yuan a tonne, its lowest since Jan. 10."
2023-03-15,42.33000183105469,39.77000045776367,4.033704122833842,Shares of AA Now Oversold,"In trading on Wednesday, shares of Alcoa Corporation (Symbol: AA) entered into oversold territory, changing hands as low as $38.85 per share. A bullish investor could look at AA's 29.6 reading as a sign that the recent heavy selling is in the process of exhausting itself, and begin to look for entry point opportunities on the buy side. Looking at a chart of one year performance (below), AA's low point in its 52 week range is $33.55 per share, with $98.09 as the 52 week high point — that compares with a last trade of $39.48."
2023-03-14,45.83000183105469,44.59000015258789,-6.047723275582081,New Strong Sell Stocks for March 14th | Alcoa (AA) Stock Sinks As Market Gains: What You Should Know | Alcoa's Australia unit to cut output at Portland aluminium smelter | Alcoa Australia to cut Portland aluminium smelter output to 75% capacity,"Click to get this free report Alcoa (AA) : Free Stock Analysis Report CNX Resources Corporation. Alcoa Corporation AA produces and sells bauxite, alumina, and aluminum products. Here are three stocks added to the Zacks Rank #5 (Strong Sell) List today: CNX Resources Corporation CNX is a natural gas exploration and development company. | Click to get this free report Alcoa (AA) : Free Stock Analysis Report To read this article on Zacks.com click here. Alcoa (AA) closed the most recent trading day at $44.59, moving -0.27% from the previous trading session. Investors should also note that AA has a PEG ratio of 5.99 right now. | March 15 (Reuters) - The Australian unit of U.S. aluminium producer Alcoa Corp AA.N said on Wednesday the output at its Portland smelter in Victoria would be reduced to about 75% of its total capacity of 358,000 metric tonnes per year, citing instability and production challenges. Australia's Alumina Ltd AWC.AX owns a 40% stake in Alcoa Australia, which holds a 55% stake in the Portland Aluminium joint venture. (Reporting by Rishav Chatterjee in Bengaluru; Editing by Dhanya Ann Thoppil) ((Rishav.Chatterjee@thomsonreuters.com;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Updates with detail on output cut, background March 15 (Reuters) - The Australian unit of U.S. aluminium producer Alcoa Corp AA.N said on Wednesday output at its Portland smelter in Victoria would be reduced to about 75% of its total capacity of 358,000 metric tonnes per year, citing instability and production challenges. The smelter, which was previously operating at about 95% of its total capacity, is contending with uncertainty and hurdles related to the production of rodded anodes necessary to transport electricity into the smelting pots, Alcoa Australia said in a statement. (Reporting by Rishav Chatterjee in Bengaluru; Editing by Dhanya Ann Thoppil) ((Rishav.Chatterjee@thomsonreuters.com;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2023-03-13,43.5099983215332,44.709999084472656,-2.7056548743721938,,
2023-03-10,48.119998931884766,44.90999984741211,2.75798852960555,New Strong Sell Stocks for March 10th,"Click to get this free report Alcoa (AA) : Free Stock Analysis Report Amtech Systems, Inc. (ASYS) : Free Stock Analysis Report Alto Ingredients, Inc. (ALTO) : Free Stock Analysis Report To read this article on Zacks.com click here. Alcoa AA is a global industry leader in bauxite, alumina and aluminum products. The Zacks Consensus Estimate for its current year earnings has been revised 32.0% downward over the last 60 days."
2023-03-09,50.70000076293945,47.900001525878906,-6.670821188122847,"Notable Thursday Option Activity: PACW, ICUI, AA","Below is a chart showing ICUI's trailing twelve month trading history, with the $190 strike highlighted in orange: And Alcoa Corporation (Symbol: AA) saw options trading volume of 31,924 contracts, representing approximately 3.2 million underlying shares or approximately 62.6% of AA's average daily trading volume over the past month, of 5.1 million shares. Particularly high volume was seen for the $48 strike put option expiring March 17, 2023, with 2,831 contracts trading so far today, representing approximately 283,100 underlying shares of AA. Below is a chart showing AA's trailing twelve month trading history, with the $48 strike highlighted in orange: For the various different available expirations for PACW options, ICUI options, or AA options, visit StockOptionsChannel.com."
2023-03-08,50.40999984741211,51.02000045776367,-5.522680857841885,Alcoa (AA) Outpaces Stock Market Gains: What You Should Know,"Alcoa (AA) closed the most recent trading day at $51.02, moving +1.69% from the previous trading session. Meanwhile, AA's PEG ratio is currently 6.72. Click to get this free report Alcoa (AA) : Free Stock Analysis Report To read this article on Zacks.com click here."
2023-03-07,52.77999877929688,50.16999816894531,1.2100785800396665,AA June 2024 Options Begin Trading | Validea Guru Fundamental Report for AA - 3/7/2023,"Below is a chart showing AA's trailing twelve month trading history, with the $55.00 strike highlighted in red: Considering the fact that the $55.00 strike represents an approximate 7% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options begin trading today, for the June 2024 expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new June 2024 contracts and identified one put and one call contract of particular interest. | Of the 22 guru strategies we follow, AA rates highest using our Acquirer's Multiple Investor model based on the published strategy of Tobias Carlisle. Detailed Analysis of ALCOA CORP AA Guru Analysis AA Fundamental Analysis More Information on Tobias Carlisle Tobias Carlisle Portfolio About Tobias Carlisle: Tobias Carlisle is a widely recognized expert on deep value investing. Below is Validea's guru fundamental report for ALCOA CORP (AA)."
2023-03-06,54.0099983215332,53.68999862670898,-4.945056215831802,New Strong Sell Stocks for March 6th,"Click to get this free report Alcoa (AA) : Free Stock Analysis Report CarMax, Inc. (KMX) : Free Stock Analysis Report Battalion Oil Corporation (BATL) : Free Stock Analysis Report To read this article on Zacks.com click here. Alcoa AA is a global industry leader in bauxite, alumina and aluminum products. Here are three stocks added to the Zacks Rank #5 (Strong Sell) List today: Battalion Oil BATL is an energy company which is engaged in the acquisition, production, exploration and development of onshore oil and natural gas properties principally in the United States."
2023-03-03,54.33000183105469,55.52000045776367,-0.5924823269188021,Alcoa Reaches Analyst Target Price,"And so with AA crossing above that average target price of $53.62/share, investors in AA have been given a good signal to spend fresh time assessing the company and deciding for themselves: is $53.62 just one stop on the way to an even higher target, or has the valuation gotten stretched to the point where it is time to think about taking some chips off the table? In recent trading, shares of Alcoa Corporation (Symbol: AA) have crossed above the average analyst 12-month target price of $53.62, changing hands for $53.69/share. But the whole reason to look at the average AA price target in the first place is to tap into a ""wisdom of crowds"" effort, putting together the contributions of all the individual minds who contributed to the ultimate number, as opposed to what just one particular expert believes."
2023-03-02,50.18999862670898,53.68999862670898,2.190315822939635,"Ex-Dividend Reminder: Mativ, Kronos Worldwide and Alcoa","Looking at the universe of stocks we cover at Dividend Channel, on 3/6/23, Mativ Inc (Symbol: MATV), Kronos Worldwide Inc (Symbol: KRO), and Alcoa Corporation (Symbol: AA) will all trade ex-dividend for their respective upcoming dividends. Mativ Inc (Symbol: MATV): Kronos Worldwide Inc (Symbol: KRO): Alcoa Corporation (Symbol: AA): In general, dividends are not always predictable, following the ups and downs of company profits over time. Similarly, investors should look for KRO to open 1.69% lower in price and for AA to open 0.20% lower, all else being equal."
2023-03-01,51.290000915527344,51.650001525878906,6.973500888157923,,
2023-02-28,48.25,48.93999862670898,0.7018923843352424,Alcoa (AA) Gains As Market Dips: What You Should Know,"Alcoa (AA) closed the most recent trading day at $48.94, moving +1.87% from the previous trading session. Investors should also note that AA has a PEG ratio of 6.44 right now. Click to get this free report Alcoa (AA) : Free Stock Analysis Report To read this article on Zacks.com click here."
2023-02-27,46.84999847412109,48.040000915527344,1.4300489672724916,,
2023-02-24,46.93000030517578,46.45000076293945,2.5400266385570713,"U.S. to impose 200% tariff on aluminum from Russia -White House | Noteworthy Friday Option Activity: GOOG, LITE, AA","Updates prices, adds analysts comment WASHINGTON, Feb 24 (Reuters) - The United States will impose a 200% tariff on aluminum and derivatives produced in Russia from March 10, the White House said on Friday, effectively a ban as it announced sanctions on the anniversary of Russia's invasion of Ukraine. The United States will also apply a 200% tariff on aluminum imports of primary aluminum produced in Russia from April 10. ""Alcoa welcomes the imposition of tariffs by the U.S. government on Russian aluminum,"" the U.S. aluminum producer said. | Below is a chart showing LITE's trailing twelve month trading history, with the $55 strike highlighted in orange: And Alcoa Corporation (Symbol: AA) options are showing a volume of 28,526 contracts thus far today. That number of contracts represents approximately 2.9 million underlying shares, working out to a sizeable 60.3% of AA's average daily trading volume over the past month, of 4.7 million shares. Especially high volume was seen for the $25 strike put option expiring March 17, 2023, with 3,201 contracts trading so far today, representing approximately 320,100 underlying shares of AA."
2023-02-23,48.5,47.959999084472656,-1.022798932697621,,
2023-02-22,49.72999954223633,48.97999954223633,-1.113403949540915,New Strong Sell Stocks for February 22nd,"Click to get this free report Alcoa (AA) : Free Stock Analysis Report Alico, Inc. (ALCO) : Free Stock Analysis Report Capri Holdings Limited (CPRI) : Free Stock Analysis Report To read this article on Zacks.com click here. Alcoa Corporation AA is a company that produces and sells bauxite, alumina, and aluminum products. Here are three stocks added to the Zacks Rank #5 (Strong Sell) List today: Alico, Inc. ALCO is an agribusiness and land management company."
2023-02-21,48.130001068115234,48.06999969482422,-1.5081439913608192,Validea Guru Fundamental Report for AA - 2/21/2023,"Of the 22 guru strategies we follow, AA rates highest using our Acquirer's Multiple Investor model based on the published strategy of Tobias Carlisle. Detailed Analysis of ALCOA CORP AA Guru Analysis AA Fundamental Analysis Tobias Carlisle Portfolio About Tobias Carlisle: Tobias Carlisle is a widely recognized expert on deep value investing. Below is Validea's daily guru fundamental report for ALCOA CORP (AA)."
2023-02-17,48.17499923706055,46.88999938964844,-0.12466522326916141,,
2023-02-16,48.290000915527344,48.77000045776367,-2.6673583139853414,,
2023-02-15,47.5099983215332,48.40999984741211,0.993993649070293,,
2023-02-14,47.5,48.93000030517578,1.8943413127232083,,
2023-02-13,48.38999938964844,47.95000076293945,3.0105269582648027,,
2023-02-10,49.27999877929688,48.68999862670898,-0.9092759501111063,"MDYV, RRX, WBS, AA: Large Inflows Detected at ETF | AA Makes Notable Cross Below Critical Moving Average","Among the largest underlying components of MDYV, in trading today Regal Rexnord Corp (Symbol: RRX) is down about 0.3%, Webster Financial Corp (Symbol: WBS) is trading flat, and Alcoa Corporation (Symbol: AA) is lower by about 1.5%. Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the SPDR S&P 400 Mid Cap Value ETF (Symbol: MDYV) where we have detected an approximate $421.1 million dollar inflow -- that's a 16.3% increase week over week in outstanding units (from 36,150,000 to 42,050,000). For a complete list of holdings, visit the MDYV Holdings page » The chart below shows the one year price performance of MDYV, versus its 200 day moving average: Looking at the chart above, MDYV's low point in its 52 week range is $57.6311 per share, with $75.02 as the 52 week high point — that compares with a last trade of $71.38. | In trading on Friday, shares of Alcoa Corporation (Symbol: AA) crossed below their 200 day moving average of $48.99, changing hands as low as $48.19 per share. The chart below shows the one year performance of AA shares, versus its 200 day moving average: Looking at the chart above, AA's low point in its 52 week range is $33.55 per share, with $98.09 as the 52 week high point — that compares with a last trade of $48.89. Click here to find out which 9 other metals stocks recently crossed below their 200 day moving average » Also see: • Stock Split History • ORIC Videos • Top Ten Hedge Funds Holding TKAI The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2023-02-09,51.470001220703125,50.0099983215332,-1.197240599031368,,
2023-02-08,52.18000030517578,50.619998931884766,-2.836609412363206,,
2023-02-07,52.15999984741211,53.2400016784668,-2.9896538217081567,,
2023-02-06,55.13999938964844,52.02000045776367,2.070555663754035,,
2023-02-03,53.400001525878906,52.7400016784668,-5.658322391041757,Alcoa says workers back 2024 restart of its aluminum smelter in Spain,"Feb 3(Reuters) - Alcoa Corp AA.N said on Friday that a majority of workers at its San Ciprian facility in Spain voted to back its plan for a phased restart of the aluminum smelter in January 2024 after a two-year halt to primary production. The U.S. metals producer had reached a deal with workers in December 2021 to end primary aluminum production at the facility for two years as soaring European energy prices threatened its viability. The phased restart will be completed by Oct. 1, 2025, and from then until the end of 2026, the aluminum smelter will produce at least 75% of its nominal capacity of 228,000 metric tons per year, Alcoa said."
2023-02-02,54.27999877929688,53.65999984741211,-1.2359547351178592,AA March 24th Options Begin Trading,"Below is a chart showing AA's trailing twelve month trading history, with the $55.00 strike highlighted in red: Considering the fact that the $55.00 strike represents an approximate 3% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options begin trading today, for the March 24th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new March 24th contracts and identified one put and one call contract of particular interest."
2023-02-01,52.09999847412109,54.58000183105469,-1.1422235553204334,,
2023-01-31,49.900001525878906,52.2400016784668,4.760083358093492,,
2023-01-30,51.90999984741211,50.34000015258789,4.689378919907107,SPDR S&P Metals & Mining ETF Experiences Big Inflow | BlackRock Increases Position in Alcoa (AA),"Among the largest underlying components of XME, in trading today Alcoa Corporation (Symbol: AA) is down about 2.7%, Royal Gold Inc (Symbol: RGLD) is up about 0.3%, and Uranium Energy Corp (Symbol: UEC) is higher by about 1.6%. Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the SPDR S&P Metals & Mining ETF (Symbol: XME) where we have detected an approximate $105.6 million dollar inflow -- that's a 4.2% increase week over week in outstanding units (from 43,900,000 to 45,750,000). For a complete list of holdings, visit the XME Holdings page » The chart below shows the one year price performance of XME, versus its 200 day moving average: Looking at the chart above, XME's low point in its 52 week range is $39.83 per share, with $66.63 as the 52 week high point — that compares with a last trade of $57.10. | Fintel reports that BlackRock has filed a 13G form with the SEC disclosing ownership of 22.27MM shares of Alcoa Corp (AA). Average portfolio weight of all funds dedicated to US:AA is 0.1892%, a decrease of 27.6986%. The firm decreased its portfolio allocation in AA by 62.89% over the last quarter."
2023-01-27,51.38999938964844,52.75,-3.024464841917137,,
2023-01-26,52.43000030517578,52.11000061035156,2.6464304855109795,,
2023-01-25,51.869998931884766,52.18999862670898,-0.6103370073652833,,
2023-01-24,51.220001220703125,52.869998931884766,0.6169263570728669,,
2023-01-23,51.27000045776367,51.75,3.2213933460718303,3 Stocks to Avoid This Week | COLUMN-Power problems rein in global aluminium output growth: Andy Home | COLUMN-Power problems rein in global aluminium output growth: Andy Home,"My ""three stocks to avoid,"" which I thought were going to lose to the market in the past week -- Bed Bath & Beyond (NASDAQ: BBBY), Alcoa (NYSE: AA), and ExxonMobil (NYSE: XOM) -- plunged 8%, dipped 7%, and closed flat, respectively, averaging out to a 5% decline. Horton (NYSE: DHI), and Tesla Motors (NASDAQ: TSLA) as stocks you might want to consider steering clear of this week. 10 stocks we like better than Bed Bath & Beyond When our award-winning analyst team has a stock tip, it can pay to listen. | Alcoa AA.N, which owns the balancing 60% stake in Alumar, is also hoping to restart its San Ciprian smelter in Spain after a switch to renewable energy. Slovakia's sole smelter with capacity of 175,000 tonnes per year has closed all primary operations after 70 years of operation. Latin America was the fastest-growing aluminium production region last year with output up 10.7% year on year. | Alcoa AA.N, which owns the balancing 60% stake in Alumar, is also hoping to restart its San Ciprian smelter in Spain after a switch to renewable energy. Slovakia's sole smelter with capacity of 175,000 tonnes per year has closed all primary operations after 70 years of operation. Latin America was the fastest-growing aluminium production region last year with output up 10.7% year on year."
2023-01-20,49.1349983215332,51.0,0.9362191104947477,,
2023-01-19,51.13999938964844,49.52000045776367,3.795668550271361,"Pre-market Movers: BMEA, GGE, HUDI, STBX, TIRX… | These 2 Stocks Are Yanking the Market Lower Thursday","Alcoa Corporation (AA) is down over 6% at $50.13. In the Green Biomea Fusion, Inc. (BMEA) is up over 37% at $12.90. Starbox Group Holdings Ltd. (STBX) is up over 17% at $3.51. | The releases from Discover Financial Services (NYSE: DFS) and Alcoa (NYSE: AA) helped shed some light on how various parts of the economy are faring, and market participants did their best to draw useful conclusions that they can put to work in evaluating other industries as well. Discover signals potential consumer weakness Shares of Discover Financial Services were down 8% in premarket trading Thursday morning. See the 10 stocks *Stock Advisor returns as of January 9, 2023 Discover Financial Services is an advertising partner of The Ascent, a Motley Fool company."
2023-01-18,56.5,53.45000076293945,-3.1677726852157133,"Alcoa Q4 22 Earnings Conference Call At 5:00 PM ET | 3 Companies Positively Surprising in Earnings Season | Alcoa Corp. Q4 Earnings Summary | After-Hours Earnings Report for January 18, 2023 : KMI, DFS, FHN, AA, WTFC, FUL, TCBI, EGBN, PFBC | Alcoa (AA) Reports Q4 Loss, Tops Revenue Estimates","(RTTNews) - Alcoa Corp. (AA) will host a conference call at 5:00 PM ET on January 18, 2023, to discuss Q4 22 earnings results. To access the live webcast, log on to https://investors.alcoa.com/home/default.aspx To listen to the call, dial +1 (877) 883-0383 (US) or +1 (412) 902-6506 (International), Conference ID: 7412346. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Click to get this free report JPMorgan Chase & Co. (JPM) : Free Stock Analysis Report Discover Financial Services (DFS) : Free Stock Analysis Report United Airlines Holdings Inc (UAL) : Free Stock Analysis Report Alcoa (AA) : Free Stock Analysis Report Taiwan Semiconductor Manufacturing Company Ltd. (TSM) : Free Stock Analysis Report Kinder Morgan, Inc. (KMI) : Free Stock Analysis Report To read this article on Zacks.com click here. The big banks kicked off earnings season, and today we’ll receive quarterly results from companies including Alcoa Inc. AA, Discover Financial Services DFS, and Kinder Morgan Inc. KMI. Image Source: Zacks Investment Research Quarterly revenue was reported at $12.4 billion, roughly 1.4% above expectations and representing a 51% year-over-year increase. | (RTTNews) - Below are the earnings highlights for Alcoa Corp. (AA): Earnings: -$374 million in Q4 vs. -$392 million in the same period last year. Excluding items, Alcoa Corp. reported adjusted earnings of -$123 million or -$0.70 per share for the period. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Alcoa Corporation (AA)is reporting for the quarter ending December 31, 2022. AA missed the consensus earnings per share in the 3rd calendar quarter of 2022 by -466.67%. Zacks Investment Research reports that the 2022 Price to Earnings ratio for AA is 11.85 vs. an industry ratio of 9.80, implying that they will have a higher earnings growth than their competitors in the same industry. | Click to get this free report Alcoa (AA) : Free Stock Analysis Report Arconic Corporation (ARNC) : Free Stock Analysis Report To read this article on Zacks.com click here. Alcoa (AA) came out with a quarterly loss of $0.70 per share versus the Zacks Consensus Estimate of a loss of $0.85. Alcoa, which belongs to the Zacks Metal Products - Distribution industry, posted revenues of $2.66 billion for the quarter ended December 2022, surpassing the Zacks Consensus Estimate by 2.67%."
2023-01-17,54.61000061035156,54.86000061035156,-5.39822873816026,,
2023-01-13,52.84000015258789,54.61000061035156,0.4577916081411129,,
2023-01-12,52.84000015258789,53.31999969482422,3.3497359058523477,"Fed Fodder Highlights Holiday-Shortened Week | Notable ETF Inflow Detected - XME, CLF, AA, UEC | Will Alcoa (AA) Disappoint in Q4 Earnings on Lower Shipments? | Earnings Preview for the Week of January 16th","Keep an eye on reports from Alcoa (AA), American Airlines (AAL), Charles Schwab (SCHW), Goldman Sachs (GS), Morgan Stanley (MS), Netflix (NFLX), Procter & Gamble (PG), Silvergate Capital (SI), and United Airlines (UAL). Though the stock market will be closed on Monday for Martin Luther King Day Jr., investors will be eyeing the Federal Reserve's Beige Book in hopes it will offer clues as to the health of the U.S. economy. Plus, the final demand producer price index (PPI), the National Association of Home Builders (NAHB) home builders' index, and business inventories are also due out. | Among the largest underlying components of XME, in trading today Cleveland-Cliffs Inc (Symbol: CLF) is up about 4.8%, Alcoa Corporation (Symbol: AA) is down about 1.7%, and Uranium Energy Corp (Symbol: UEC) is lower by about 0.7%. Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the SPDR S&P Metals & Mining ETF (Symbol: XME) where we have detected an approximate $252.9 million dollar inflow -- that's a 12.1% increase week over week in outstanding units (from 38,500,000 to 43,150,000). For a complete list of holdings, visit the XME Holdings page » The chart below shows the one year price performance of XME, versus its 200 day moving average: Looking at the chart above, XME's low point in its 52 week range is $39.83 per share, with $66.63 as the 52 week high point — that compares with a last trade of $54.49. | Click to get this free report Caterpillar Inc. (CAT) : Free Stock Analysis Report Alcoa (AA) : Free Stock Analysis Report IDEX Corporation (IEX) : Free Stock Analysis Report Xylem Inc. (XYL) : Free Stock Analysis Report To read this article on Zacks.com click here. Alcoa Corporation AA is scheduled to release fourth-quarter 2022 results on Jan 18, after market close. The Zacks Consensus Estimate for the unit’s fourth-quarter sales (third-party sales + intersegment sales) hints at a 4.7% decrease from the year-ago reported number. | Click to get this free report The Goldman Sachs Group, Inc. (GS) : Free Stock Analysis Report JPMorgan Chase & Co. (JPM) : Free Stock Analysis Report Morgan Stanley (MS) : Free Stock Analysis Report Delta Air Lines, Inc. (DAL) : Free Stock Analysis Report United Airlines Holdings Inc (UAL) : Free Stock Analysis Report Netflix, Inc. (NFLX) : Free Stock Analysis Report Procter & Gamble Company The (PG) : Free Stock Analysis Report Alcoa (AA) : Free Stock Analysis Report The Charles Schwab Corporation (SCHW) : Free Stock Analysis Report Interactive Brokers Group, Inc. (IBKR) : Free Stock Analysis Report American Airlines Group Inc. (AAL) : Free Stock Analysis Report New Oriental Education & Technology Group, Inc. (EDU) : Free Stock Analysis Report To read this article on Zacks.com click here. Wednesday, airlines like Delta DAL and United rose even as a temporary grounding by the Federal Aviation Administration (FAA) grounded all flights. Alcoa AA is the leading aluminum miner in the world."
2023-01-11,53.209999084472656,51.95000076293945,0.9084018562646042,Alcoa reverts to gas for fuelling alumina refineries in Western Australia | Earnings Preview: Alcoa (AA) Q4 Earnings Expected to Decline | Chevron restarts production at Wheatstone gas plant,"Adds details, background Jan 12 (Reuters) - Alcoa Corp AA.N said on Thursday it reverted to using gas to fuel boilers at its partially owned Kwinana and Pinjarra alumina refineries in Western Australia, a week after the aluminium producer had resorted to using diesel due to gas shortage. Gas supply shortage in Western Australia has forced Alcoa to flag a 30% cut in its production from its Kwinana refinery, which it jointly owns with Alumina Ltd AWC.AX. Chevron Corp CVX.N on Wednesday re-commenced gas supply from Wheatstone domestic gas plant to the Western Australia market after an equipment failure knocked off the energy firm's 215 terajoules-a-day Wheatstone plant on Jan. 5. | The market expects Alcoa (AA) to deliver a year-over-year decline in earnings on lower revenues when it reports results for the quarter ended December 2022. Click to get this free report Alcoa (AA) : Free Stock Analysis Report To read this article on Zacks.com click here. The Zacks Earnings ESP compares the Most Accurate Estimate to the Zacks Consensus Estimate for the quarter; the Most Accurate Estimate is a more recent version of the Zacks Consensus EPS estimate. | Earlier this week, aluminium producer Alcoa CorpAA.N had flagged 30% production cuts at its partially owned Kwinana alumina refinery in Western Australia, due to a shortage of gas supply. Adds details, background Jan 11 (Reuters) - Chevron Corp's CVX.N Wheatstone domestic gas plant has re-commenced supply to the Western Australia market, a spokesperson for the oil and gas explorer's Australian unit said on Wednesday. Gas supply to Western Australia had been cut due to an equipment failure that knocked out Chevron's 215 terajoules-a-day Wheatstone plant on Jan. 5."
2023-01-10,50.59999847412109,52.97999954223633,-2.367972830694685,"Alcoa Names William Oplinger COO, Molly Beerman CFO, Effective February 1 | Bullish Two Hundred Day Moving Average Cross - AA","(RTTNews) - Alcoa Corp. (AA), a bauxite, alumina and aluminum company, announced Tuesdsay the appointment of new Chief Operations Officer and Chief Financial Officer, as part of a restructuring to focus on its strategies to operate as a low-cost, margin-focused, sustainable producer. The company appointed William Oplinger, currently Executive Vice President or EVP and Chief Financial Officer, as EVP and Chief Operations Officer. The company also announced that Renato Bacchi, currently EVP and Chief Strategy Officer, will take on added responsibilities to become EVP, Chief Strategy & Innovation Officer, including overseeing Alcoa's research and development technologies. | In trading on Tuesday, shares of Alcoa Corporation (Symbol: AA) crossed above their 200 day moving average of $52.68, changing hands as high as $53.12 per share. The chart below shows the one year performance of AA shares, versus its 200 day moving average: Looking at the chart above, AA's low point in its 52 week range is $33.55 per share, with $98.09 as the 52 week high point — that compares with a last trade of $52.98. Free Report: Top 8%+ Dividends (paid monthly) Click here to find out which 9 other metals stocks recently crossed above their 200 day moving average » Also see: • Institutional Holders of AAMC • Institutional Holders of SPDV • ALUS Options Chain The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2023-01-09,47.59000015258789,50.27000045776367,4.703559564991828,Alcoa's Australia unit flags 30% production cut at alumina refinery | Alcoa's Australia unit flags production cuts at alumina refinery,"Adds background on Australia gas prices, further details Jan 9 (Reuters) - Aluminium producer Alcoa Corp AA.N said on Monday it expects production at its partially owned Kwinana alumina refinery in Western Australia to be cut by about 30% due to a shortage of gas supplies. An unit of the refinery, majority owned by Alcoa in a joint venture with Alumina Ltd AWC.AX, has been taken offline and process flows will be reduced, the aluminium producer said in statement. (Reporting by Harshita Swaminathan; Editing by Sherry Jacob-Phillips and Nivedita Bhattacharjee) ((Harshita.Swaminathan@thomsonreuters.com;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Jan 9 (Reuters) - Alcoa Corp AA.N said on Monday a production unit has been taken offline at its partially owned Kwinana alumina refinery in Western Australia as a result of gas supply shortages. The refinery, owned by Alcoa and Australia-listed Alumina Ltd AWC.AX in a joint venture, will see a 30% reduction in production, the firm said. (Reporting by Harshita Swaminathan; Editing by Sherry Jacob-Phillips) ((Harshita.Swaminathan@thomsonreuters.com;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2023-01-06,46.52000045776367,46.36000061035156,5.631435798661257,"Alcoa (AA) Gains But Lags Market: What You Should Know | Noteworthy Friday Option Activity: DVA, MRVL, AA","Alcoa (AA) closed the most recent trading day at $46.36, moving +1.91% from the previous trading session. Investors should also note that AA has a PEG ratio of 1.37 right now. Click to get this free report Alcoa (AA) : Free Stock Analysis Report To read this article on Zacks.com click here. | That number of contracts represents approximately 2.6 million underlying shares, working out to a sizeable 68.2% of AA's average daily trading volume over the past month, of 3.8 million shares. Below is a chart showing MRVL's trailing twelve month trading history, with the $37.50 strike highlighted in orange: And Alcoa Corporation (Symbol: AA) options are showing a volume of 26,049 contracts thus far today. Especially high volume was seen for the $47 strike call option expiring January 20, 2023, with 2,050 contracts trading so far today, representing approximately 205,000 underlying shares of AA."
2023-01-05,45.29999923706055,45.4900016784668,-0.3439377597542718,,
2023-01-04,44.77000045776367,45.130001068115234,0.4194314450469271,"Buy, Sell, or Hold Alcoa Stock As Aluminum Prices Remain Soft?","Total [2] AA Return 0% 0% 63% S&P 500 Return 0% 0% 71% Trefis Multi-Strategy Portfolio 0% 0% 215% [1] Month-to-date and year-to-date as of 1/2/2023 [2] Cumulative total returns since the end of 2016 Invest with Trefis Market Beating Portfolios See all Trefis Price Estimates The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. Alcoa (NYSE:AA) stock has declined by close to 10% over the last month and remains down by close to 24% over the past year. We remain neutral on Alcoa stock, with a $47 price estimate, which is roughly in line with the current market price."
2023-01-03,45.77000045776367,44.58000183105469,0.8041112501019283,Alcoa (AA) Dips More Than Broader Markets: What You Should Know,"Alcoa (AA) closed the most recent trading day at $44.58, moving -1.96% from the previous trading session. We can also see that AA currently has a PEG ratio of 0.81. Click to get this free report Alcoa (AA) : Free Stock Analysis Report To read this article on Zacks.com click here."
2022-12-30,46.0099983215332,45.470001220703125,-2.59995327683492,,
2022-12-29,44.02999877929688,46.560001373291016,-1.1736516420983074,AA vs. ARNC: Should You Buy These Aluminum Stocks? | February 2023 Options Now Available For Alcoa (AA),"Alcoa (NYSE:AA) and Arconic (NYSE:ARNC) were once part of the same company under the Alcoa name, but the separation in 2016 has set each on their own path. Alcoa (AA) Alcoa has some things going for it versus Arconic, but it also has some things working against it. What is the Price Target for AA Stock? | Below is a chart showing AA's trailing twelve month trading history, with the $47.00 strike highlighted in red: Considering the fact that the $47.00 strike represents an approximate 3% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options become available today, for the February 2023 expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new February 2023 contracts and identified one put and one call contract of particular interest."
2022-12-28,44.86000061035156,43.79999923706055,5.746088267401345,"MDYV, RRX, AA, UGI: Large Outflows Detected at ETF | Noteworthy Wednesday Option Activity: PARA, AA, LEG","Among the largest underlying components of MDYV, in trading today Regal Rexnord Corp (Symbol: RRX) is down about 0.1%, Alcoa Corporation (Symbol: AA) is down about 2.2%, and UGI Corp. (Symbol: UGI) is lower by about 0.4%. Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the SPDR S&P 400 Mid Cap Value ETF (Symbol: MDYV) where we have detected an approximate $552.6 million dollar outflow -- that's a 18.9% decrease week over week (from 45,350,000 to 36,800,000). For a complete list of holdings, visit the MDYV Holdings page » The chart below shows the one year price performance of MDYV, versus its 200 day moving average: Looking at the chart above, MDYV's low point in its 52 week range is $57.6311 per share, with $73.01 as the 52 week high point — that compares with a last trade of $64.26. | Below is a chart showing PARA's trailing twelve month trading history, with the $30 strike highlighted in orange: Alcoa Corporation (Symbol: AA) saw options trading volume of 17,861 contracts, representing approximately 1.8 million underlying shares or approximately 42.4% of AA's average daily trading volume over the past month, of 4.2 million shares. Especially high volume was seen for the $39.50 strike put option expiring December 30, 2022, with 5,668 contracts trading so far today, representing approximately 566,800 underlying shares of AA. Below is a chart showing AA's trailing twelve month trading history, with the $39.50 strike highlighted in orange: And Leggett & Platt, Inc. (Symbol: LEG) options are showing a volume of 3,700 contracts thus far today."
2022-12-27,44.900001525878906,44.86000061035156,-2.3629098503543435,Alcoa (AA) Gains As Market Dips: What You Should Know,"In the latest trading session, Alcoa (AA) closed at $44.86, marking a +1.49% move from the previous day. Investors should also note that AA has a PEG ratio of 0.78 right now. Click to get this free report Alcoa (AA) : Free Stock Analysis Report To read this article on Zacks.com click here."
2022-12-23,44.16999816894531,44.20000076293945,-0.08908889569700464,Alcoa (AA) Is a Trending Stock: Facts to Know Before Betting on It,"Alcoa (AA) is one of the stocks most watched by Zacks.com visitors lately. Click to get this free report Alcoa (AA) : Free Stock Analysis Report To read this article on Zacks.com click here. With an impressive externally audited track record, our proprietary stock rating tool -- the Zacks Rank -- is a more conclusive indicator of a stock's near-term price performance, as it effectively harnesses the power of earnings estimate revisions."
2022-12-22,44.58000183105469,43.84999847412109,0.06792527787613677,,
2022-12-21,44.68000030517578,44.869998931884766,-1.6375130707712897,Alcoa (AA) Outpaces Stock Market Gains: What You Should Know,"In the latest trading session, Alcoa (AA) closed at $44.87, marking a +1.77% move from the previous day. Meanwhile, AA's PEG ratio is currently 0.78. Click to get this free report Alcoa (AA) : Free Stock Analysis Report To read this article on Zacks.com click here."
2022-12-20,42.619998931884766,44.09000015258789,0.4252431186464758,"Noteworthy Tuesday Option Activity: ENVX, XPEL, AA","That number of contracts represents approximately 2.9 million underlying shares, working out to a sizeable 66.3% of AA's average daily trading volume over the past month, of 4.4 million shares. Below is a chart showing XPEL's trailing twelve month trading history, with the $55 strike highlighted in orange: And Alcoa Corporation (Symbol: AA) options are showing a volume of 29,225 contracts thus far today. Particularly high volume was seen for the $36 strike put option expiring December 23, 2022, with 6,000 contracts trading so far today, representing approximately 600,000 underlying shares of AA."
2022-12-19,43.0,42.31999969482422,3.449087887243919,"ANALYSIS-Bumper green aluminium output is good news for carmakers, and climate","European Smelter Cuts Boost Share of Green Aluminiumhttps://tmsnrt.rs/3FBsOdm Premiums for Low Carbon Aluminiumhttps://tmsnrt.rs/3uSjJqt Abundant Supplies of Green Aluminiumhttps://tmsnrt.rs/3FDryGG Low Carbon Aluminium Output Due to Bounce in 2023https://tmsnrt.rs/3BGUbAa (Reporting by Eric Onstad Editing by Helen Popper) ((eric.onstad@thomsonreuters.com; +44 20 7542 7093; Twitter https://twitter.com/reutersEricO; Reuters Messaging: eric.onstad.thomsonreuters.com@reuters.net)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. Germany's BMW BMWG.DE agreed last year to buy aluminium made with solar power from Emirates Global Aluminium, while Volkswagen's VOWG_p.DE premium brand Audi is piloting metal from the new ELYSIS technology pioneered by Alcoa AA.N and Rio Tinto, which eliminates all CO2 emissions and replaces them with oxygen. That means global surpluses of green aluminium - largely produced using hydro power or recycled material - already weigh on the premium that producers can charge buyers, from automakers and beverage can firms to construction suppliers."
2022-12-16,42.56999969482422,42.720001220703125,-1.5813960585483284,,
2022-12-15,44.400001525878906,43.27000045776367,0.35236440440271805,,
2022-12-14,45.34999847412109,45.5,-2.5450473632452555,Global aluminium producers offer Japan buyers Q1 premiums of $95-$105/T -sources | Alcoa (AA) Dips More Than Broader Markets: What You Should Know,"By Yuka Obayashi TOKYO, Dec 14 (Reuters) - Global aluminium producers have offered Japanese buyers premiums of $95-$105 per tonne for January-March primary metal shipments, down 4% to up 6% from the current quarter, three sources directly involved in quarterly pricing talks said on Wednesday. For the October-December quarter, Japanese buyers agreed to pay a premium of $99 per tonne PREM-ALUM-JP, down 33% from the prior quarter. ""Japanese buyers are demanding even lower levels due to slack demand and higher inventories,"" a source at a Japanese rolling manufacturer said, adding that there have been spot deals with premiums of between $70 and $80 a tonne recently. | AA's full-year Zacks Consensus Estimates are calling for earnings of $4.61 per share and revenue of $12.4 billion. In the latest trading session, Alcoa (AA) closed at $45.50, marking a -1.45% move from the previous day. Meanwhile, AA's PEG ratio is currently 0.81."
2022-12-13,48.54999923706055,46.16999816894531,0.33076412552585094,,
2022-12-12,44.380001068115234,45.810001373291016,-4.902164995913049,"Investors Heavily Search Alcoa (AA): Here is What You Need to Know | Noteworthy Monday Option Activity: AA, SGEN, WTTR","Alcoa (AA) has recently been on Zacks.com's list of the most searched stocks. Click to get this free report Alcoa (AA) : Free Stock Analysis Report To read this article on Zacks.com click here. Having a strong externally audited track record, our proprietary stock rating tool, the Zacks Rank, offers a more conclusive picture of a stock's price direction in the near term, since it effectively harnesses the power of earnings estimate revisions. | Looking at options trading activity among components of the Russell 3000 index, there is noteworthy activity today in Alcoa Corporation (Symbol: AA), where a total volume of 25,984 contracts has been traded thus far today, a contract volume which is representative of approximately 2.6 million underlying shares (given that every 1 contract represents 100 underlying shares). That number works out to 48.1% of AA's average daily trading volume over the past month, of 5.4 million shares. Particularly high volume was seen for the $30 strike put option expiring July 21, 2023, with 3,501 contracts trading so far today, representing approximately 350,100 underlying shares of AA."
2022-12-09,45.810001373291016,45.08000183105469,3.2221727597099217,"EPS: Winners, Losers, & Industry Themes","Click to get this free report Microsoft Corporation (MSFT) : Free Stock Analysis Report Salesforce Inc. (CRM) : Free Stock Analysis Report Target Corporation (TGT) : Free Stock Analysis Report Alcoa (AA) : Free Stock Analysis Report Costco Wholesale Corporation (COST) : Free Stock Analysis Report lululemon athletica inc. (LULU) : Free Stock Analysis Report Box, Inc. (BOX) : Free Stock Analysis Report MongoDB, Inc. (MDB) : Free Stock Analysis Report To read this article on Zacks.com click here. Because Alcoa AA is usually the first sizable company to report earnings each quarter, earnings season informally starts when Alcoa reports. Non-GAAP net income was $18.7 million or $0.23 per share versus $.03 per share last year."
2022-12-08,48.38999938964844,47.27999877929688,-1.5935374816686771,Interesting AA Put And Call Options For January 2023 | Alcoa (AA) Outpaces Stock Market Gains: What You Should Know,"Below is a chart showing AA's trailing twelve month trading history, with the $48.00 strike highlighted in red: Considering the fact that the $48.00 strike represents an approximate 1% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options become available today, for the January 2023 expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new January 2023 contracts and identified one put and one call contract of particular interest. | Alcoa (AA) closed the most recent trading day at $47.28, moving +1.46% from the previous trading session. Meanwhile, AA's PEG ratio is currently 0.8. AA's industry had an average PEG ratio of 3.07 as of yesterday's close."
2022-12-07,47.58000183105469,46.59999847412109,-2.2938636585083447,,
2022-12-06,47.29999923706055,48.310001373291016,-2.0596959210160617,Sum Up The Parts: XME Could Be Worth $58,"Similarly, AA has 13.12% upside from the recent share price of $46.52 if the average analyst target price of $52.62/share is reached, and analysts on average are expecting BTU to reach a target price of $33.25/share, which is 12.45% above the recent price of $29.57. Three of XME's underlying holdings with notable upside to their analyst target prices are Coeur Mining Inc (Symbol: CDE), Alcoa Corporation (Symbol: AA), and Peabody Energy Corp (Symbol: BTU). Below is a twelve month price history chart comparing the stock performance of CDE, AA, and BTU: Combined, CDE, AA, and BTU represent 9.30% of the SPDR S&P Metals & Mining ETF."
2022-12-05,50.5,46.52000045776367,2.1353111046968283,,
2022-12-02,48.060001373291016,50.38999938964844,-7.8811872123491655,,
2022-12-01,50.040000915527344,49.09999847412109,4.848102267538221,,
2022-11-30,48.880001068115234,50.130001068115234,-1.8785020467786917,"Noteworthy Wednesday Option Activity: AA, NVDA, RKT","Among the underlying components of the Russell 3000 index, we saw noteworthy options trading volume today in Alcoa Corporation (Symbol: AA), where a total of 50,223 contracts have traded so far, representing approximately 5.0 million underlying shares. Especially high volume was seen for the $50 strike call option expiring December 02, 2022, with 11,522 contracts trading so far today, representing approximately 1.2 million underlying shares of AA. Below is a chart showing AA's trailing twelve month trading history, with the $50 strike highlighted in orange: NVIDIA Corp (Symbol: NVDA) saw options trading volume of 411,426 contracts, representing approximately 41.1 million underlying shares or approximately 82% of NVDA's average daily trading volume over the past month, of 50.2 million shares."
2022-11-29,47.77999877929688,47.70000076293945,2.557283086508326,,
2022-11-28,46.91999816894531,46.43000030517578,-0.16742992549445648,,
2022-11-25,48.54999923706055,47.88999938964844,-1.0443262636225836,,
2022-11-23,48.5099983215332,48.5099983215332,-1.3594229820467223,January 2023 Options Now Available For Alcoa (AA),"Below is a chart showing AA's trailing twelve month trading history, with the $49.00 strike highlighted in red: Considering the fact that the $49.00 strike represents an approximate 1% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options begin trading today, for the January 2023 expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new January 2023 contracts and identified one put and one call contract of particular interest."
2022-11-22,47.720001220703125,49.36000061035156,0.0,"Notable Tuesday Option Activity: CF, MOS, AA","Below is a chart showing MOS's trailing twelve month trading history, with the $52.50 strike highlighted in orange: And Alcoa Corporation (Symbol: AA) saw options trading volume of 27,771 contracts, representing approximately 2.8 million underlying shares or approximately 41.6% of AA's average daily trading volume over the past month, of 6.7 million shares. Particularly high volume was seen for the $50 strike call option expiring January 20, 2023, with 1,670 contracts trading so far today, representing approximately 167,000 underlying shares of AA. Below is a chart showing AA's trailing twelve month trading history, with the $50 strike highlighted in orange: For the various different available expirations for CF options, MOS options, or AA options, visit StockOptionsChannel.com."
2022-11-21,46.130001068115234,46.630001068115234,3.436712799028451,Alcoa backs Rusal's call for LME to reveal origin of all metal stocks,"By Pratima Desai LONDON, Nov 21 (Reuters) - U.S.-based aluminium producer Alcoa AA.N supports an idea proposed last week by Russian producer Rusal for the London Metal Exchange to provide details about the origin of all metal in LME approved warehouses. Instead, the world's largest and oldest forum for trading metals said it will publish regular reports from January 2023 detailing the percentage of Russian metal stored under warrant in LME warehouses to provide transparency. But Rusal has called for the LME to start regularly disclosing the origin of all metal stocks on warrant rather than singling out Russian metal."
2022-11-18,48.18000030517578,47.310001373291016,1.083893319797898,,
2022-11-17,46.93000030517578,47.369998931884766,-1.8057262896930808,Russia's Rusal calls for LME to disclose origin of all metal stocks,"U.S.-based aluminium producer Alcoa AA.N has been publicly calling for Russian metal to be excluded from being traded and stored on the exchange. This content was produced in Russia where the law restricts coverage of Russian military operations in Ukraine Adds details, quotes, context MOSCOW, Nov 17 (Reuters) - Russian aluminium producer Rusal 0486.HK has called for the London Metal Exchange (LME) to start regularly disclosing the origin of all metal stocks on warrant rather than singling out Russia as proposed, it said in a letter. ""From January the LME plans to publish a monthly report on the percentage of live Russian metal on warrant,"" Rusal said in a letter to the LME welcoming the decision not to delist its brands from the exchange."
2022-11-16,47.650001525878906,48.66999816894531,0.9375636561853125,,
2022-11-15,49.59999847412109,49.209999084472656,2.1406014908781104,,
2022-11-14,46.54999923706055,48.220001220703125,-0.7862891162222786,,
2022-11-11,45.2599983215332,47.65999984741211,3.5875445993842563,"Noteworthy Friday Option Activity: KBH, AA, CHPT | Why Alcoa, Chevron, and Freeport-McMoRan Stocks Sizzled on Friday","Below is a chart showing AA's trailing twelve month trading history, with the $50 strike highlighted in orange: And ChargePoint Holdings Inc (Symbol: CHPT) saw options trading volume of 61,979 contracts, representing approximately 6.2 million underlying shares or approximately 83% of CHPT's average daily trading volume over the past month, of 7.5 million shares. Below is a chart showing KBH's trailing twelve month trading history, with the $35 strike highlighted in orange: Alcoa Corporation (Symbol: AA) options are showing a volume of 68,350 contracts thus far today. That number of contracts represents approximately 6.8 million underlying shares, working out to a sizeable 83.7% of AA's average daily trading volume over the past month, of 8.2 million shares. | Some of the biggest gainers included Alcoa (NYSE: AA), Chevron (NYSE: CVX), and Freeport-McMoRan (NYSE: FCX). AA data by YCharts While Alcoa is the world's largest producer of alumina, which is used to produce aluminum, Freeport-McMoRan is among the world's largest producers of copper. Lower demand from the nation unsurprisingly drove prices of commodities lower, and the ripple effects could be seen in the prices of stocks across the sector."
2022-11-10,42.810001373291016,43.83000183105469,5.302699104911512,,
2022-11-09,42.52999877929688,40.68000030517578,2.382621875831207,,
2022-11-08,42.18000030517578,43.22999954223633,-4.3498672166002015,,
2022-11-07,42.470001220703125,41.5099983215332,2.489329609918719,,
2022-11-04,41.540000915527344,42.400001525878906,-2.2604258808025253,"Why Alcoa, Southern Copper, and Other Metal Mining Stocks Are Soaring Today","ET, followed closely by similar gains from Alcoa (NYSE: AA), Southern Copper (NYSE: SCCO), and Rio Tinto Group (NYSE: RIO). Neither the London Metal Exchange nor any additional governments have indicated they're taking these suggested actions, which would certainly -- even if only temporarily -- buoy metal prices. Now what Today's gains from companies like Southern Copper and Rio Tinto are encouraging to metal stock investors who had watched copper and aluminum prices fall since March."
2022-11-03,37.13999938964844,37.70000076293945,2.0702951165080514,Alcoa sent three letters to the LME requesting action on Russian metal,"By Peter Hobson LONDON, Nov 3 (Reuters) - U.S.-based aluminium producer Alcoa AA.N wrote to the London Metal Exchange three times in September and October, asking for a boycott of Russian metal and greater disclosure on how much was in the LME system, the company said. In the letters, seen by Reuters, Alcoa expressed concerns that large amounts of Russian aluminium flowing into the LME's warehouses could distort the exchange's aluminium contract by making it reflect the price of unwanted material. Letters sent by Alcoa to the LME dated Oct. 18 and Oct. 27 said around 250,000 tonnes of aluminium that entered LME-registered warehouses in October could be Russian, and asked the LME to publish daily disclosures showing how much Russian metal was in its system."
2022-11-02,40.709999084472656,37.77000045776367,1.507812015331098,,
2022-11-01,40.77000045776367,40.880001068115234,-7.221809611463096,,
2022-10-31,38.86000061035156,39.02999877929688,0.2698077241022339,AA Named 'Top Dividend Stock of the S&P Metals & Mining Index' at Dividend Channel With 1.0% Yield,"Alcoa Corporation (Symbol: AA) has been named as the ''Top Dividend Stock of the S&P Metals and Mining Select Industry Index'', according to Dividend Channel, which published its most recent ''DividendRank'' report. The report noted that among the components of the S&P Metals & Mining Index, AA shares displayed both attractive valuation metrics and strong profitability metrics. Below is a long-term dividend history chart for AA, which the report stressed as being of key importance."
2022-10-28,40.77999877929688,39.4900016784668,0.43746311444996566,"LMEWEEK-Glencore to stick with Rusal's aluminium in 2023 -sources | Noteworthy Friday Option Activity: PFE, RWT, AA","By Pratima Desai LONDON, Oct 27 (Reuters) - Commodity trader Glencore will buy aluminium from Rusal next year according to its contract with the Russian producer, and so far only about 10% of its current customer base is looking elsewhere, two people with direct knowledge of the matter said. Calls to ban Rusal's aluminium from the London Metal Exchange's (LME) system by U.S.-based aluminium producer Alcoa and Norway's Norsk Hydro had led the market to expect many would shun Rusal's metal next year after 2022 contracts expired. ""Glencore are going to take aluminium from Rusal next year,"" one of the sources said, declining to detail the quantity and adding that negotiations with consumers to sell the remainder of Rusal's product were still going on. | That number of contracts represents approximately 5.4 million underlying shares, working out to a sizeable 57% of AA's average daily trading volume over the past month, of 9.4 million shares. Below is a chart showing RWT's trailing twelve month trading history, with the $2.50 strike highlighted in orange: And Alcoa Corporation (Symbol: AA) options are showing a volume of 53,720 contracts thus far today. Particularly high volume was seen for the $45 strike call option expiring March 17, 2023, with 10,273 contracts trading so far today, representing approximately 1.0 million underlying shares of AA."
2022-10-27,42.58000183105469,41.40999984741211,-3.16330833605858,"COLUMN-Metal markets brace for a downturn of a different kind: Andy Home | LMEWEEK-Glencore to stick with Rusal's aluminium in 2023 -sources | Ex-Dividend Reminder: Omega Healthcare Investors, East West Bancorp and Alcoa | LMEWEEK-Pressure builds on London Metal Exchange to boycott Russia | AA December 9th Options Begin Trading","German copper producer AurubisNAFG.DE has joined U.S. aluminium producer AlcoaAA.N in publicly calling for an LME ban on Russian metal. Copper is least impacted by the energy crisis and there is broad analyst consensus around The International Copper Study Group's (ICSG) forecast for the global refined market to move from supply deficit to a 155,000-tonne surplus next year. LME metals go from boom to bust in double-quick timehttps://tmsnrt.rs/3zkodIS Market balances for copper, zinc, lead and nickelhttps://tmsnrt.rs/3DC0MgA (Editing by Kirsten Donovan) ((andy.home@thomsonreuters.com, 44-207-542-4412 and on Twitter https://twitter.com/AndyHomeMetals)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | By Pratima Desai LONDON, Oct 27(Reuters) - Commodity trader Glencore will buy aluminium from Rusal next year according to its contract with the Russian producer, and so far only about 10% of its current customer base is looking elsewhere, two people with direct knowledge of the matter said. Calls to ban Rusal's aluminium from the London Metal Exchange's (LME) system by U.S.-based aluminium producer Alcoa and Norway's Norsk Hydro had led the market to expect many would shun Rusal's metal next year after 2022 contracts expired. ""Glencore are going to take aluminium from Rusal next year,"" one of the sources said, declining to detail the quantity and adding that negotiations with consumers to sell the remainder of Rusal's product were still going on. | Looking at the universe of stocks we cover at Dividend Channel, on 10/31/22, Omega Healthcare Investors, Inc. (Symbol: OHI), East West Bancorp, Inc (Symbol: EWBC), and Alcoa Corporation (Symbol: AA) will all trade ex-dividend for their respective upcoming dividends. Omega Healthcare Investors, Inc. (Symbol: OHI): East West Bancorp, Inc (Symbol: EWBC): Alcoa Corporation (Symbol: AA): In general, dividends are not always predictable, following the ups and downs of company profits over time. Similarly, investors should look for EWBC to open 0.56% lower in price and for AA to open 0.24% lower, all else being equal. | U.S. aluminium producer Alcoa AA.N, has said it is lobbying for a U.S. ban on Russian aluminium imports and for the LME to delist Russian brands. But the United States is considering restrictions on Russian aluminium and the LME, the world's biggest and oldest metals trade hub, is asking its users if it should ban Russian metal. Those wanting the LME to act say many metals users are avoiding Russian material and huge amounts of unwanted Russian metal could build up in the LME's warehouse system, damaging its credibility. | Below is a chart showing AA's trailing twelve month trading history, with the $43.00 strike highlighted in red: Considering the fact that the $43.00 strike represents an approximate 2% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options become available today, for the December 9th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new December 9th contracts and identified one put and one call contract of particular interest."
2022-10-26,42.09000015258789,42.650001525878906,-2.747773446052944,,
2022-10-25,38.76499938964844,41.4900016784668,1.3304855577592203,"LMEWEEK-Norsk Hydro calls for EU, US sanctions on Russian aluminium","Without sanctions against Russian imports, the future for European production would be at risk, Aasheim said, because Europe's producers, facing soaring energy costs, would be unable to compete against Russian rivals. ""We want to urge sanctions in both Europe and the US,"" Hydro CEO Hilde Merete Aasheim told Reuters. Aasheim's comments echoed those of U.S. peer Alcoa's AA.N, which is urging the White House to block U.S. imports of the metal from Russia."
2022-10-24,40.04999923706055,39.16999816894531,7.0295429684593955,LMEWEEK-Codelco expects China's copper demand to be resilient | Business groups say bans on Russian aluminium will decimate European industry,"While other major players have also avoided comment, U.S.-based aluminium producer AlcoaAA.N has supported the idea of blocking Russian imports. By Pratima Desai and Clara Denina LONDON, Oct 24 (Reuters) - Chile's Codelco, the world's largest copper miner expects copper demand in China, its main consumer, to be resilient, despite slower economic growth there, its Chairman Maximo Pacheco told Reuters. Asked about the London Metal Exchange's consultation of the metals industry on its possible ban of Russian aluminium, copper and nickel from being traded and stored in its system, Pacheco said Codelco would not get involved. | Some companies have said they will stop buying Russian aluminium and others, such as U.S. producer Alcoa AA.N, are lobbying for measures against Russian metal. In a joint statement, the associations said they sent a letter to EU authorities and ""requested the urgent intervention of the European Commission and of EU member states against threats of bans, high tariffs or sanctions on Russian aluminium which represent an imminent and vital threat to the European aluminium industry."" The five associations are the Federation of Aluminium Consumers in Europe (FACE), the German Federal Association for Economic Development and Foreign Trade (BWA), the Italian Foundry Suppliers' Association (Amafond), the Italian National Association of Steels, Metals, Scrap, Hardware (Assofermet) and the Italian Foundry Association (Assofond)."
2022-10-21,38.84999847412109,41.060001373291016,-2.197256142019896,,
2022-10-20,35.81999969482422,38.90999984741211,5.688553374441095,See How Alcoa Corporation Ranks Among Analysts' Top Metals Picks,"A study of analyst recommendations at the major brokerages shows that Alcoa Corporation (Symbol: AA) is the #29 broker analyst pick, on average, out of the 50 stocks making up the Metals Channel Global Mining Titans Index, according to Metals Channel. AA operates in the Metals Fabrication & Products sector, among companies like Johnson Controls International plc (JCI) which is down about 0.3% today, and Trane Technologies plc (TT) trading lower by about 0.7%. Below is a three month price history chart comparing the stock performance of AA, versus JCI and TT."
2022-10-19,39.02000045776367,37.619998931884766,8.626466161121654,"Alcoa (AA) Reports Q3 Loss, Lags Revenue Estimates | Alcoa Q3 22 Earnings Conference Call At 5:00 PM ET","Alcoa (AA) came out with a quarterly loss of $0.33 per share versus the Zacks Consensus Estimate of $0.09. Alcoa (AA): Free Stock Analysis Report Alcoa, which belongs to the Zacks Metal Products - Distribution industry, posted revenues of $2.85 billion for the quarter ended September 2022, missing the Zacks Consensus Estimate by 4.33%. | (RTTNews) - Alcoa Corp. (AA) will host a conference call at 5:00 PM ET on Oct. 19, 2022, to discuss Q3 22 earnings results. To access the live webcast, log on to https://investors.alcoa.com/events-and-presentations/events-calendar/default.aspx To listen to the call, dial +1 (877) 883-0383 (US) or +1 (412) 902-6506 (International), Conference ID: 1673916. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2022-10-18,40.369998931884766,39.709999084472656,-3.587907507572448,,
2022-10-17,39.45000076293945,39.380001068115234,-1.6348770494785243,Alcoa Corporation's (NYSE:AA) Stock Has Been Sliding But Fundamentals Look Strong: Is The Market Wrong?,"With its stock down 12% over the past three months, it is easy to disregard Alcoa (NYSE:AA). NYSE:AA Past Earnings Growth October 17th 2022 Earnings growth is an important metric to consider when valuing a stock. The formula for ROE is: Return on Equity = Net Profit (from continuing operations) ÷ Shareholders' Equity So, based on the above formula, the ROE for Alcoa is: 17% = US$1.2b ÷ US$7.3b (Based on the trailing twelve months to June 2022)."
2022-10-14,40.93999862670898,38.34999847412109,-0.17743902020397076,En+ says Rusal remains in full compliance with U.S. regulations,"U.S.-based aluminium producer Alcoa Inc AA.N on Thursday said it is lobbying the White House to block American imports of the metal from Russia. This content was produced in Russia where the law restricts coverage of Russian military operations in Ukraine Adds details, quotes, context MOSCOW, Oct 14 (Reuters) - The chairman of EN+, which owns a 57% stake in aluminium producer Rusal 0486.HK, dismissed media reports that Washington is weighing restricting imports of Russian metal, saying Rusal remained in full compliance with U.S. regulations. Media reports on the possibility of import restrictions of Russian aluminium were ""irresponsible market speculation,"" EN+ Chairman Christopher Burnham said."
2022-10-13,38.63999938964844,40.880001068115234,-6.326331801335703,"Alcoa asks White House to block U.S. imports of Russian aluminum | Interesting AA Put And Call Options For December 2nd | Will Alcoa (AA) Disappoint in Q3 Earnings on Cost Woes? | AZZ's Q2 Earnings and Revenues Miss Estimates, Rise Y/Y","(Repeating for more subscribers, no changes) (Adds background, details) By Ernest Scheyder Oct 13 (Reuters) - U.S.-based aluminum producer Alcoa Inc on Thursday said it is lobbying the White House to block American imports of the metal from Russia following Moscow's latest military escalation in Ukraine. Reuters reported this week that President Joe Biden's administration was considering a range of options related to imports of Russian aluminum, including possibly blocking Rusal , the world's largest aluminum producer outside China, from selling its products in the United States. As Russia's invasion of Ukraine has dragged on this year, Washington has been left with fewer Russian industries to sanction, fueling interest in blocking American purchases of Russian aluminum. | Below is a chart showing AA's trailing twelve month trading history, with the $40.00 strike highlighted in red: Considering the fact that the $40.00 strike represents an approximate 2% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options begin trading today, for the December 2nd expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new December 2nd contracts and identified one put and one call contract of particular interest. | Alcoa Corporation AA is scheduled to release third-quarter 2022 earnings numbers on Oct 19, after market close. Alcoa (AA): Free Stock Analysis Report The Zacks Consensus Estimate for total sales (third-party sales + intersegment sales) at the Alumina segment suggests an 18% jump from the year-ago reported number.2 | GAAP loss per share in the reported quarter was $1.91 against earnings of 76 cents per share in the prior-year quarter. Upcoming Releases Alcoa Corporation AA is scheduled to announce third-quarter 2022 results on Oct 19 after market close. AA’s long-term (three to five years) earnings growth is projected at 9.7%."
2022-10-12,37.77999877929688,39.86000061035156,5.7971058847037344,"Notable Wednesday Option Activity: OKTA, AXP, AA | US STOCKS-Wall St struggles to stay higher on rate-hike worries; Fed minutes awaited | US STOCKS-Wall St ends volatile day lower after Fed minutes, PPI | Analysts Estimate Alcoa (AA) to Report a Decline in Earnings: What to Look Out for","Below is a chart showing AXP's trailing twelve month trading history, with the $130 strike highlighted in orange: And Alcoa Corporation (Symbol: AA) saw options trading volume of 39,054 contracts, representing approximately 3.9 million underlying shares or approximately 45% of AA's average daily trading volume over the past month, of 8.7 million shares. Especially high volume was seen for the $41 strike call option expiring October 14, 2022, with 5,002 contracts trading so far today, representing approximately 500,200 underlying shares of AA. Below is a chart showing AA's trailing twelve month trading history, with the $41 strike highlighted in orange: For the various different available expirations for OKTA options, AXP options, or AA options, visit StockOptionsChannel.com. | Aluminum producer Alcoa Corp AA.N inched up 2.11% following a media report that the United States is considering a complete ban on Russian aluminum in response to Moscow's military escalation in Ukraine. By Shreyashi Sanyal and Ankika Biswas Oct 12 (Reuters) - U.S. stocks crept higher on Wednesday, struggling through fresh concerns over rising inflation and borrowing costs following a surprise rise in September producer prices and ahead of minutes from the Federal Reserve's last meeting. After five days of selloff, the S&P 500 .SPX and the Nasdaq .IXIC were trading higher even though there are mounting fears that aggressive rate hikes by the Fed could tip the world's largest economy into a recession. | Alcoa Corp AA.N jumped 5.3%. Fed officials in the recent speeches have come out ""in unison regarding the Fed's commitment toward curtailing inflation and staying the course,"" said Quincy Krosby, chief global strategist at LPL Financial in Charlotte, North Carolina. At the September meeting, Fed officials raised interest rates by three-quarters of a percentage point for the third straight time in an effort to drive inflation down from 40-year highs. | The market expects Alcoa (AA) to deliver a year-over-year decline in earnings on lower revenues when it reports results for the quarter ended September 2022. Alcoa (AA): Free Stock Analysis Report The Zacks Earnings ESP compares the Most Accurate Estimate to the Zacks Consensus Estimate for the quarter; the Most Accurate Estimate is a more recent version of the Zacks Consensus EPS estimate."
2022-10-11,37.86000061035156,37.84999847412109,5.5055635210727,New Strong Sell Stocks for October 11th,"Alcoa AA is a global industry leader in bauxite, alumina and aluminium products. Alcoa (AA): Free Stock Analysis Report Here are three stocks added to the Zacks Rank #5 (Strong Sell) List today: AppLovin APP is a providerof technology platform which enables developers to market, monetize, analyse and publish their apps."
2022-10-10,39.5,38.84000015258789,-0.026418742919251573,Alcoa (AA) Stock Moves -0.44%: What You Should Know | Falling Aluminum Prices Will Weigh On Alcoa's Q3 Results,"Alcoa (AA) closed at $38.84 in the latest trading session, marking a -0.44% move from the prior day. It is also worth noting that AA currently has a PEG ratio of 0.66. Alcoa (AA): Free Stock Analysis Report | Alcoa (NYSE:AA) is expected to report its Q3 2022 earnings on Wednesday, October 19, reporting on a quarter that saw aluminum prices continue to face considerable pressure. Total [2] AA Return 11% -37% 33% S&P 500 Return 3% -23% 64% Trefis Multi-Strategy Portfolio 3% -24% 199% [1] Month-to-date and year-to-date as of 10/4/2022 [2] Cumulative total returns since the end of 2016 Invest with Trefis Market Beating Portfolios See all Trefis Price Estimates The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. See our interactive dashboard analysis on Alcoa Earnings Preview for more details on how AA’s revenues and earnings are likely to trend for the quarter."
2022-10-07,39.040000915527344,39.0099983215332,-1.6708856896509097,,
2022-10-06,39.369998931884766,39.84999847412109,-0.07685090494505527,,
2022-10-05,38.93000030517578,40.08000183105469,1.2192013087599591,Alcoa (AA) Dips More Than Broader Markets: What You Should Know | Here is What to Know Beyond Why Alcoa (AA) is a Trending Stock,"Alcoa (AA) closed the most recent trading day at $40.08, moving -0.37% from the previous trading session. It is also worth noting that AA currently has a PEG ratio of 0.68. Alcoa (AA): Free Stock Analysis Report | Alcoa (AA) is one of the stocks most watched by Zacks.com visitors lately. Alcoa (AA): Free Stock Analysis Report With an impressive externally audited track record, our proprietary stock rating tool -- the Zacks Rank -- is a more conclusive indicator of a stock's near-term price performance, as it effectively harnesses the power of earnings estimate revisions."
2022-10-04,39.15999984741211,40.22999954223633,2.95402393235022,,
2022-10-03,34.349998474121094,37.38999938964844,2.7323792109129177,"Notable Monday Option Activity: LCID, AA, ADSK | Why Alcoa, Century Aluminum, and Uranium Energy Stocks Popped Today","Below is a chart showing LCID's trailing twelve month trading history, with the $80 strike highlighted in orange: Alcoa Corporation (Symbol: AA) saw options trading volume of 37,840 contracts, representing approximately 3.8 million underlying shares or approximately 47.1% of AA's average daily trading volume over the past month, of 8.0 million shares. Particularly high volume was seen for the $20 strike put option expiring October 21, 2022, with 7,680 contracts trading so far today, representing approximately 768,000 underlying shares of AA. Below is a chart showing AA's trailing twelve month trading history, with the $20 strike highlighted in orange: And Autodesk Inc (Symbol: ADSK) options are showing a volume of 6,725 contracts thus far today. | Metals stocks in particular are joining the rally today, with shares of aluminum producers Alcoa (NYSE: AA) and Century Aluminum (NASDAQ: CENX) gaining 10% and 17%, respectively. On a related note, the London Metal Exchange (LME) is reportedly preparing to ban trading in Russian aluminum, curtailing global supplies of the metal at the same time as Bloomberg reports that demand for it in China is starting to revive. See the 10 stocks *Stock Advisor returns as of September 30, 2022 Rich Smith has no position in any of the stocks mentioned."
2022-09-30,34.810001373291016,33.65999984741211,8.850075838628193,How The Parts Add Up: SHE Headed For $97,"Three of SHE's underlying holdings with notable upside to their analyst target prices are Alcoa Corporation (Symbol: AA), Aramark (Symbol: ARMK), and Illumina Inc (Symbol: ILMN). Although AA has traded at a recent price of $35.43/share, the average analyst target is 77.19% higher at $62.78/share. Below is a twelve month price history chart comparing the stock performance of AA, ARMK, and ILMN: Below is a summary table of the current analyst target prices discussed above:"
2022-09-29,37.150001525878906,35.43000030517578,-3.303652630020516,,
2022-09-28,34.68000030517578,35.22999954223633,-4.629881965159442,Alcoa (AA) Gains But Lags Market: What You Should Know,"Alcoa (AA) closed at $35.23 in the latest trading session, marking a +1.53% move from the prior day. It is also worth noting that AA currently has a PEG ratio of 0.5. AA's industry had an average PEG ratio of 0.5 as of yesterday's close."
2022-09-27,35.040000915527344,34.70000076293945,1.5859262751461476,Alcoa (AA) Gains As Market Dips: What You Should Know,"Alcoa (AA) closed the most recent trading day at $34.70, moving +0.67% from the previous trading session. Also, we should mention that AA has a PEG ratio of 0.49. Alcoa (AA): Free Stock Analysis Report"
2022-09-26,35.09000015258789,34.470001220703125,-0.9703200448183371,,
2022-09-23,35.900001525878906,35.5099983215332,-1.7668821008512896,Alcoa is Oversold,"Alcoa Corporation (Symbol: AA) presently has a stellar rank, in the top 10% of the coverage universe, which suggests it is among the top most ""interesting"" ideas that merit further research by investors. But making Alcoa Corporation an even more interesting and timely stock to look at, is the fact that in trading on Friday, shares of AA entered into oversold territory, changing hands as low as $35.13 per share. Indeed, AA's recent annualized dividend of 0.4/share (currently paid in quarterly installments) works out to an annual yield of 1.07% based upon the recent $37.52 share price."
2022-09-22,39.93999862670898,37.52000045776367,-1.086359854510215,Is Trending Stock Alcoa (AA) a Buy Now?,"Alcoa (AA) has been one of the most searched-for stocks on Zacks.com lately. Alcoa (AA): Free Stock Analysis Report With an impressive externally audited track record, our proprietary stock rating tool -- the Zacks Rank -- is a more conclusive indicator of a stock's near-term price performance, as it effectively harnesses the power of earnings estimate revisions."
2022-09-21,43.5,39.40999984741211,-6.0590842567705705,"Noteworthy Wednesday Option Activity: AA, FCX, EVBG","Among the underlying components of the Russell 3000 index, we saw noteworthy options trading volume today in Alcoa Corporation (Symbol: AA), where a total of 28,935 contracts have traded so far, representing approximately 2.9 million underlying shares. That amounts to about 44.9% of AA's average daily trading volume over the past month of 6.4 million shares. Particularly high volume was seen for the $35 strike put option expiring September 23, 2022, with 2,423 contracts trading so far today, representing approximately 242,300 underlying shares of AA."
2022-09-20,43.58000183105469,43.52999877929688,-9.402299201351473,Alcoa Corp Shares Approach 52-Week Low - Market Mover,"Alcoa Corp (AA) shares closed today at 0.1% above its 52 week low of $39.37, giving the company a market cap of $7B. Market Comparative Performance The company's share price is the same as the S&P 500 Index , lags it on a 1-year basis, and lags it on a 5-year basis The company's share price is the same as the Dow Jones Industrial Average , lags it on a 1-year basis, and lags it on a 5-year basis The company share price is the same as the performance of its peers in the Materials industry sector , lags it on a 1-year basis, and lags it on a 5 year basis Per Group Comparative Performance The company's stock price performance year-to-date lags the peer average by 58.4% The company's stock price performance over the past 12 months beats the peer average by -37.3% The company's price-to-earnings ratio, which relates a company's share price to its earnings per share, is -128.5% higher than the average peer. This story was produced by the Kwhen Automated News Generator."
2022-09-19,41.25,44.630001068115234,-0.11473852605984451,,
2022-09-16,43.09999847412109,42.459999084472656,8.193941983309658,Alcoa (AA) Dips More Than Broader Markets: What You Should Know,"AA's full-year Zacks Consensus Estimates are calling for earnings of $7.26 per share and revenue of $13.03 billion. Alcoa (AA) closed at $42.46 in the latest trading session, marking a -1.58% move from the prior day. It is also worth noting that AA currently has a PEG ratio of 0.61."
2022-09-15,44.56999969482422,43.13999938964844,-1.4849174299454113,"Thursday's ETF Movers: FCG, FXZ","Among components of that ETF with the weakest showing on Thursday were shares of Nucor (NUE), lower by about 11.3%, and shares of Alcoa (AA), lower by about 10.9% on the day. In trading on Thursday, the First Trust Natural Gas ETF (FCG) is outperforming other ETFs, up about 4.4% on the day. And underperforming other ETFs today is the First Trust Materials AlphaDEX Fund ETF (FXZ), down about 3.2% in Thursday afternoon trading."
2022-09-14,49.095001220703125,44.810001373291016,-3.208436874505617,Here's Why Genuine Parts Is a No-Brainer Dividend Stock,"About 80% of Genuine's Automotive segment revenue comes from local shops and major auto care chains like Firestone, Goodyear, and AAA Approved Auto Centers. Genuine Parts Company (NYSE: GPC) long ago blew past the Dividend Aristocrats list and now sits high atop the list of Dividend Kings. By carefully repeating the process for decades, Genuine has demonstrated its durability by growing its profits for 77 of its 94 years and rewarded its shareholders with one of the longest strings of dividend increases on the Dividend Kings list."
2022-09-13,50.34000015258789,50.290000915527344,-8.727975844524769,,
2022-09-12,53.400001525878906,52.34000015258789,-0.09932307689509712,,
2022-09-09,50.400001525878906,52.619998931884766,-1.98502124157677,"Notable Friday Option Activity: AA, CLF, APPH | Is Most-Watched Stock Alcoa (AA) Worth Betting on Now?","Looking at options trading activity among components of the Russell 3000 index, there is noteworthy activity today in Alcoa Corporation (Symbol: AA), where a total volume of 24,665 contracts has been traded thus far today, a contract volume which is representative of approximately 2.5 million underlying shares (given that every 1 contract represents 100 underlying shares). That number works out to 48.3% of AA's average daily trading volume over the past month, of 5.1 million shares. Especially high volume was seen for the $50 strike put option expiring September 16, 2022, with 1,593 contracts trading so far today, representing approximately 159,300 underlying shares of AA. | Alcoa (AA) has recently been on Zacks.com's list of the most searched stocks. Alcoa (AA): Free Stock Analysis Report Having a strong externally audited track record, our proprietary stock rating tool, the Zacks Rank, offers a more conclusive picture of a stock's price direction in the near term, since it effectively harnesses the power of earnings estimate revisions."
2022-09-08,47.97999954223633,48.86000061035156,4.4047566245924745,,
2022-09-07,47.02000045776367,47.65999984741211,1.8340997843082054,Alcoa (AA) Stock Sinks As Market Gains: What You Should Know | Global aluminium producers offer Q4 premiums of $115-$133/T -sources | Global aluminium producers offer Q4 premiums of $115-$133/T -sources,"Alcoa (AA): Free Stock Analysis Report Alcoa (AA) closed at $47.66 in the latest trading session, marking a -0.52% move from the prior day. Meanwhile, AA's PEG ratio is currently 0.68. | By Yuka Obayashi TOKYO, Sept 7 (Reuters) - Global aluminium producers have offered Japanese buyers premiums of $115-$133 per tonne for October-December primary metal shipments, down 10-22% from the current quarter, three sources directly involved in quarterly pricing talks said on Wednesday. For the July-September quarter, Japanese buyers agreed to pay a premium of $148 per tonne PREM-ALUM-JP, down 14% from the previous quarter. The healthy inventory levels for the Japanese ports are somewhere between 270,000 tonnes and 280,000 tonnes, another source at a global producer said. | TOKYO, Sept 7 (Reuters) - Global aluminium producers have offered Japanese buyers premiums of $115-$133 per tonne for October-December primary metal shipments, down 10-22% from the current quarter, three sources directly involved in quarterly pricing talks said on Wednesday. Japan is Asia's biggest importer of the metal and the premiums for primary metal shipments it agrees to pay each quarter over the London Metal Exchange (LME) cash price CMAL0 set the benchmark for the region. (Reporting by Yuka Obayashi; editing by Jason Neely) ((Yuka.Obayashi@thomsonreuters.com; +813-4520-1265;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2022-09-06,49.65999984741211,47.90999984741211,1.3611216150951024,Why The 23% Return On Capital At Alcoa (NYSE:AA) Should Have Your Attention,"NYSE:AA Return on Capital Employed September 6th 2022 In the above chart we have measured Alcoa's prior ROCE against its prior performance, but the future is arguably more important. Speaking of which, we noticed some great changes in Alcoa's (NYSE:AA) returns on capital, so let's have a look. Ideally, a business will show two trends; firstly a growing return on capital employed (ROCE) and secondly, an increasing amount of capital employed."
2022-09-02,49.27999877929688,49.25,-3.523962958874629,Dutch aluminium maker Aldel halts more output over high energy prices,"Among aluminium makers, Slovenia's Talum has cut capacity by 80% and Alcoa AA.N is cutting one of three production lines the Lista smelter in Norway. Updates with details of other companies making cuts this week due to energy costs AMSTERDAM, Sept 2 (Reuters) - Dutch aluminium maker Aldel on Friday said it was mothballing the remaining capacity at its facility in Farmsum, citing continuing high energy prices and a lack of government support. The company had halted primary production in Delfzijl in the Netherlands in October 2021 but continued production of recycled aluminium."
2022-09-01,47.69499969482422,48.08000183105469,-0.060874147808390275,COLUMN-European smelter closures fracture aluminium pricing: Andy Home,"Slovenia's Talum will reduce output to just a fifth of capacity and Alcoa AA.N will curtail one line at its Lista plant in Norway. The aluminium market, however, is unimpressed by Europe's mounting production woes, the London Metal Exchange (LME) three-month price CMAL3 sank to a 16-month low of $2,295 per tonne on Thursday morning. Annualised output surged by 4.2 million tonnes over the first seven months of 2022 and is now running at record highs close to 41 million tonnes."
2022-08-31,50.33000183105469,49.47999954223633,0.8072169801738117,,
2022-08-30,54.88999938964844,50.790000915527344,-1.688858052641456,"Why Is Alcoa (AA) Stock Down 10% Today? | Why Freeport-McMoRan, Steel Dynamics, and Alcoa Plunged Today | Alcoa To Curtail One Third Of Its Production Capacity At Lista Smelter | Implied MTUM Analyst Target Price: $159 | ANALYSIS-Development banks under pressure to compensate harmed communities","InvestorPlace - Stock Market News, Stock Advice & Trading Tips It’s not a good day for the stock market, for copper and aluminum futures, or for Alcoa (NYSE:AA). Not an Easy Time for AA Stock If Alcoa and Norway sound familiar, it’s likely because the company has had a tough time lately. Regarding the last item on that list, AA stock is down almost 10% so far on Tuesday. | What happened Shares of copper miner Freeport-McMoRan (NYSE: FCX), steelmaker Steel Dynamics (NASDAQ: STLD), and aluminum producer Alcoa (NYSE: AA) fell hard on Tuesday, down 6%, 6.3%, and 9.1%, respectively, as of 2:47 p.m. Steel Dynamics makes a variety of steel products for a diverse range of end markets, from construction to autos, and Alcoa makes aluminum for industrial and construction markets. Thus, we are in a ""good news on the economy is bad news for stocks"" era, in which robust economic readings are leading to fears that the Federal Reserve will have to hike rates higher, faster, and perhaps longer. | (RTTNews) - Alcoa (AA) said the company will curtail one third of its production capacity at its Lista smelter in Norway to mitigate high energy costs for the site. The company said the employees will remain to complete an orderly shutdown of the one potline and to be ready in the event of a restart. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Similarly, AA has 12.79% upside from the recent share price of $55.50 if the average analyst target price of $62.60/share is reached, and analysts on average are expecting REGN to reach a target price of $667.50/share, which is 12.61% above the recent price of $592.77. Three of MTUM's underlying holdings with notable upside to their analyst target prices are Apple Inc (Symbol: AAPL), Alcoa Corporation (Symbol: AA), and Regeneron Pharmaceuticals, Inc. (Symbol: REGN). Although AAPL has traded at a recent price of $161.38/share, the average analyst target is 13.22% higher at $182.72/share. | CBG, which is partly owned by Rio Tinto Plc RIO.L and Alcoa Corp AA.N, relocated Lamarana's village on the eve of the scheduled negotiations in 2020. By Emma Rumney, Simon Jessop and Sofia Christensen Aug 30 (Reuters) - Mamadou Lamarana was hoping the World Bank's financial involvement in a western Guinean bauxite mine expansion would lead to compensation for the loss of land and pollution he says his community suffered in the run up to their resettlement in 2020. But the IFC and other major development banks, such as the Asian Development Bank and the African Development Bank, have long resisted compensating communities impacted by the projects they finance, even as they acknowledge developers often fall short."
2022-08-29,55.16999816894531,55.5,-7.469481726564388,,
2022-08-26,57.66999816894531,55.84000015258789,0.5981545078978134,,
2022-08-25,55.18999862670898,56.91999816894531,-3.1732236422071827,AA October 7th Options Begin Trading,"Below is a chart showing AA's trailing twelve month trading history, with the $58.00 strike highlighted in red: Considering the fact that the $58.00 strike represents an approximate 5% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options begin trading today, for the October 7th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new October 7th contracts and identified one put and one call contract of particular interest."
2022-08-24,52.11000061035156,54.43000030517578,3.1346250865806486,Norway electrochemical workers strike ends | Wednesday's ETF with Unusual Volume: MDYV | Alcoa Says Labor Strike Ends At Mosjoen Smelter In Norway,"The strike, which started on Aug. 15, targeted several electrochemical plants, including Boliden's BOL.ST zinc smelter in Odda and Glencore's GLEN.L nickel refinery in Kristiansand as well as aluminium output at Norsk Hydro NHY.OL and Alcoa AA.N. OSLO, Aug 24 (Reuters) - A strike among Norwegian electrochemical industry workers ended on Wednesday after employers and workers agreed a wage deal, Norway's Federation of Norwegian Industries, which organises the employers, and affected companies said on Wednesday. Norsk Hydro will resume normal operations at its Hydro Sunndal primary aluminium plant, the firm said in a statement on Wednesday, adding that delays to customers were expected to be ""minor."" | Alcoa (AA) is the component faring the best Wednesday, up by about 5.6% on the day, while Nuvasive (NUVA) is lagging other components of the SPDR S&P 400 Mid Cap Value ETF, trading lower by about 5.2%. The SPDR S&P 400 Mid Cap Value ETF (MDYV) is seeing unusually high volume in afternoon trading Wednesday, with over 5.9 million shares traded versus three month average volume of about 167,000. Components of that ETF with the highest volume on Wednesday were Southwestern Energy (SWN), trading off about 4.1% with over 55.9 million shares changing hands so far this session, and Macy's (M), up about 3.8% on volume of over 29.3 million shares. | (RTTNews) - Alcoa (AA) said that a solution has been reached on a labor dispute and strike has ended at its Mosjoen smelter in Norway. The strike began on Monday, August 22, 2022, and affected numerous industrial plants representing the Norwegian electrochemical industry. Negotiations were between Industri Energi, which represents workers, and Norsk Industri, which is a federation of Norwegian industries that includes Alcoa."
2022-08-23,51.060001373291016,53.09000015258789,4.4521198765124455,Boliden declares force majeure on zinc amid Norway strike,"The strike, which started on Monday, is targeting several electrochemical plants, including Boliden's zinc smelter in Odda and Glencore's GLEN.L nickel refinery in Kristiansand as well as aluminium output at Norsk Hydro NHY.OL and Alcoa AA.N. Adds quote, detail COPENHAGEN, Aug 23 (Reuters) - Swedish miner Boliden BOL.ST has declared force majeure on zinc deliveries to Europe due to a strike among Norwegian electrochemical industry workers, although some production is still running, a company spokesperson said on Tuesday. ""Zinc production is still running to a certain extent but of course we wish for the situation to return to normal, not least to be able to meet demand from our customers,"" a Boliden spokesperson said in an emailed statement."
2022-08-22,50.0,50.27000045776367,3.975712347627839,Alcoa (AA) Stock Moves -1.45%: What You Should Know | Alcoa Issues Update On Strike At Mosjoen Smelter In Norway,"Alcoa (AA) closed at $50.27 in the latest trading session, marking a -1.45% move from the prior day. Meanwhile, AA's PEG ratio is currently 0.8. To follow AA in the coming trading sessions, be sure to utilize Zacks.com. | (RTTNews) - Alcoa (AA) said a strike at the company's Mosjoen smelter in Norway began on Monday as a collective agreement between Industri Energi and Norsk Industri was not reached by the agreed-upon deadline. In accordance with Controlled Reduction Agreement, deliveries of products from Alcoa Mosjoen will stop until the end of the strike. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2022-08-19,52.52999877929688,51.0099983215332,0.5400009155273438,,
2022-08-18,52.56999969482422,53.84000015258789,-2.893585556987946,COLUMN-Power is the big new problem for industrial metals supply: Andy Home | COLUMN-Power is the big new problem for industrial metals supply: Andy Home,"Alcoa AA.N has taken its San Ciprian smelter in Spain off line for two years while primary smelters in the Netherlands and Montenegro have also come to a halt. By Andy Home LONDON, Aug 18 (Reuters) - Europe's power crunch is taking a rising toll on the region's industrial metals sector, with two more smelters this week announcing plans to halt operations. The power hit to the region's processing capacity bodes ill for both the European Union's energy transition plans, which will need a lot more metal, and its strategic autonomy drive, which means more of that metal should be mined and refined in Europe. | Alcoa AA.N has taken its San Ciprian smelter in Spain off line for two years while primary smelters in the Netherlands and Montenegro have also come to a halt. By Andy Home LONDON, Aug 18 (Reuters) - Europe's power crunch is taking a rising toll on the region's industrial metals sector, with two more smelters this week announcing plans to halt operations. The power hit to the region's processing capacity bodes ill for both the European Union's energy transition plans, which will need a lot more metal, and its strategic autonomy drive, which means more of that metal should be mined and refined in Europe."
2022-08-17,52.02999877929688,51.97999954223633,2.415827401818893,,
2022-08-16,52.79999923706055,53.119998931884766,-0.09609694067578768,Norwegian electrochemical industry workers warn of strike escalation,"If the escalation goes ahead as planned some 655 union members plan to stop work at Norsk Hydro's NHY.OL primary aluminium plant in Sundal, and 444 members at Alcoa's AA.N aluminium plant in Mosjoeen. OSLO, Aug 16 (Reuters) - Norway's electrochemical industry workers are set to escalate an ongoing strike from next Monday, if employers don't restart wage talks, Norway's Industri Energi union said on Tuesday. The union said some 1,115 workers were planning to go on strike, in addition to 1,422 who went on strike this Monday after negotiations with employers broke down last weekend."
2022-08-15,50.59000015258789,51.70000076293945,0.6060600368335035,,
2022-08-12,52.400001525878906,52.7599983215332,2.1941107076568795,,
2022-08-11,54.27000045776367,53.27000045776367,0.6870167655939942,7 Reddit Stocks to Buy on the Dip,"TSLA Tesla $874.16 AA Alcoa $54.43 AAPL Apple $169.68 AMD Advanced Micro Devices $100.09 ON ON Semiconductor $66.96 PYPL PayPal $100.39 OXY Occidental Petroleum $65.24 Reddit Stock to Buy on the Dip: Tesla (TSLA) Source: Zigres / Shutterstock.com It’s fairly easy to construct a positive narrative around Tesla (NASDAQ:TSLA) stock whenever it falters. Alcoa (AA) Source: Daniel J. Macy / Shutterstock.com Alcoa (NYSE:AA) is a commodity stock representing a firm that produces bauxite, alumina and aluminum products. Reddit Stock to Buy on the Dip: Apple (AAPL) Source: Vytautas Kielaitis / Shutterstock.com In some sense, Apple (NASDAQ:AAPL) has already beaten the dip."
2022-08-10,51.31999969482422,52.95000076293945,-1.8426386430165278,7 A-Rated Stocks to Buy for Safety,"AA Alcoa $52.98 DLTR Dollar Tree $165.99 ENPH Enphase Energy $303.87 MRO Marathon Oil $22.30 ON ON Semiconductor $66.16 PEP PepsiCo $176.05 ZIM ZIM Integrated Shipping $52.24 Alcoa (AA) Source: Daniel J. Macy / Shutterstock.com Like other commodity stocks, shares in Alcoa (NYSE:AA) soared earlier this year. Investor sentiment with AA stock has done a 180. On the date of publication, Louis Navellier had a long position in AA, ENPH, MRO, ON, PEP and ZIM."
2022-08-09,49.45000076293945,50.380001068115234,3.1761517494311775,,
2022-08-08,49.650001525878906,48.650001525878906,1.880688151319048,Alcoa Announces Pension Annuity Transaction; To Record Non-cash Settlement Charge In Q3,"(RTTNews) - Alcoa Corporation (AA) announced the purchase of group annuity contracts that will facilitate the transfer of approximately $1 billion of pension obligations and assets associated with defined benefit pension plans for certain United States retirees and beneficiaries. The group annuity contracts will be executed by two subsidiaries of Athene Holding Ltd. Athene will assume payments for approximately 4,400 participants in the U.S. pension plans. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2022-08-05,47.4900016784668,49.52000045776367,-2.014098628937148,,
2022-08-04,48.540000915527344,47.84999847412109,4.27458140145177,"Ex-Dividend Reminder: Carlyle Group, Navios Maritime Partners and Alcoa","Looking at the universe of stocks we cover at Dividend Channel, on 8/8/22, Carlyle Group Inc (Symbol: CG), Navios Maritime Partners LP (Symbol: NMM), and Alcoa Corporation (Symbol: AA) will all trade ex-dividend for their respective upcoming dividends. Carlyle Group Inc (Symbol: CG): Navios Maritime Partners LP (Symbol: NMM): Alcoa Corporation (Symbol: AA): In general, dividends are not always predictable, following the ups and downs of company profits over time. Similarly, investors should look for NMM to open 0.17% lower in price and for AA to open 0.21% lower, all else being equal."
2022-08-03,48.66999816894531,48.4900016784668,-1.4215130374781964,Is This Steel Company Making a Big Aluminum Mistake?,"The two steel names also have vertically integrated business models, with operations from scrap collection (a key steel input) through steel production and ending with steel fabrication. That last factor is important because it allows Nucor and Steel Dynamics to take the commodity steel they produce and turn it into higher-margin products. That's not to suggest that Steel Dynamics can't find success in the aluminum space but to highlight that aluminum is just as tough a market as steel."
2022-08-02,47.84000015258789,48.34000015258789,-0.3698304854126034,,
2022-08-01,49.880001068115234,48.27999877929688,1.045150498338685,,
2022-07-29,49.81999969482422,50.88999938964844,-3.207702996303905,,
2022-07-28,48.290000915527344,49.08000183105469,2.147731235203883,USEQ's Holdings Could Mean 19% Gain Potential,"Similarly, AA has 31.94% upside from the recent share price of $47.75 if the average analyst target price of $63.00/share is reached, and analysts on average are expecting ESI to reach a target price of $25.00/share, which is 27.36% above the recent price of $19.63. Three of USEQ's underlying holdings with notable upside to their analyst target prices are ICU Medical Inc (Symbol: ICUI), Alcoa Corporation (Symbol: AA), and Element Solutions Inc (Symbol: ESI). Below is a twelve month price history chart comparing the stock performance of ICUI, AA, and ESI: Below is a summary table of the current analyst target prices discussed above:"
2022-07-27,47.60499954223633,47.75,1.6359513368187244,,
2022-07-26,47.130001068115234,46.9900016784668,0.3045908185232181,,
2022-07-25,46.79999923706055,46.79999923706055,-0.2970494090295088,Is Most-Watched Stock Alcoa (AA) Worth Betting on Now?,"Alcoa (AA) has recently been on Zacks.com's list of the most searched stocks. Alcoa (AA): Free Stock Analysis Report Having a strong externally audited track record, our proprietary stock rating tool, the Zacks Rank, offers a more conclusive picture of a stock's price direction in the near term, since it effectively harnesses the power of earnings estimate revisions."
2022-07-22,46.04999923706055,45.79999923706055,0.0,Validea Motley Fool Strategy Daily Upgrade Report - 7/22/2022 | Selling US$10m worth of stock earlier this year was a lucrative decision for Alcoa Corporation (NYSE:AA) insiders | COLUMN-Aluminium producers feel the margin pain as price slumps: Andy Home,"Detailed Analysis of CAVCO INDUSTRIES, INC. Full Guru Analysis for CVCO Full Factor Report for CVCO ALCOA CORP (AA) is a mid-cap value stock in the Metal Mining industry. Detailed Analysis of ALCOA CORP Full Guru Analysis for AA Full Factor Report for AA SKYLINE CHAMPION CORP (SKY) is a mid-cap value stock in the Mobile Homes & RVs industry. It manufactures homes under various brands, such as Skyline Homes, Champion Home Builders, Genesis Homes, Athens Park Models, Dutch Housing, Atlantic Homes, Excel Homes, Homes of Merit, New Era, Silvercrest, and Titan Homes in the U.S., and Moduline and SRI Homes in western Canada. | NYSE:AA Insider Trading Volume July 22nd 2022 If you like to buy stocks that insiders are buying, rather than selling, then you might just love this free list of companies. Last week, Alcoa Corporation's (NYSE:AA) stock jumped 11%, but insiders who sold US$10m worth of stock in over the past year are likely to be in a better position. The Last 12 Months Of Insider Transactions At Alcoa In the last twelve months, the biggest single sale by an insider was when the Executive VP & CFO, William Oplinger, sold US$4.5m worth of shares at a price of US$48.40 per share. | U.S. producer Alcoa AA.N reported an average realised price on third-party sales of $3,864 per tonne in the second quarter, compared with $2,753 in the same period of last year. Western European production of primary aluminium fell by 11.5% to 1.483 million tonnes in the first half of the year, according to the International Aluminium Institute (IAI). China's aluminium production is currently rebounding as smelters recover from last year's aggressive energy efficiency targets, now modified after the resulting rolling power crunch."
2022-07-21,47.33000183105469,45.150001525878906,-0.5428881740323737,Thursday's ETF with Unusual Volume: XMMO | METALS-Copper retreats on stubborn recession fears ahead of ECB move,"The Invesco S&P MidCap Momentum ETF is seeing unusually high volume in afternoon trading Thursday, with over 472,000 shares traded versus three month average volume of about 63,000. Components of that ETF with the highest volume on Thursday were Alcoa, trading down about 2.1% with over 9.1 million shares changing hands so far this session, and Knight-swift Transportation Holdings, up about 3.8% on volume of over 2.6 million shares. VIDEO: Thursday's ETF with Unusual Volume: XMMO The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | U.S. aluminium producer Alcoa AA.N on Wednesday cut its guidance for this year's alumina shipments. By Eric Onstad LONDON, July 21 (Reuters) - Copper slipped on Thursday ahead of an expected increase to interest rates by the European Central Bank, reminding investors of recession risk from aggressive moves to curb inflation. Copper has shed 33% since hitting a record peak of $10,845 in early March on fears that an economic slowdown in top metals consumer China and a potential global recession would curb metals demand."
2022-07-20,44.66999816894531,45.060001373291016,-4.605958632660384,"Alcoa Q2 Profit, Revenues Beat Street View | Alcoa (AA) Beats Q2 Earnings and Revenue Estimates | Alcoa Q2 22 Earnings Conference Call At 5:00 PM ET | Notable Wednesday Option Activity: CALX, STAA, AA | Alcoa (AA): Looking for a Potential Options Trade","(RTTNews) - Alcoa Corp. (AA) Wednesday reported results for the second quarter, with both earnings and revenues beating Wall Street analysts' expectations, driven by higher aluminum prices. AA closed Wednesday's trading at $45.06, up $0.16 or 0.36%, on the NYSE. Average price per metric ton of alumina increased to $442 from $282 last year, while aluminum's average price rose to $3,864 per metric ton from $2,753 per metric ton last year. | Alcoa (AA) came out with quarterly earnings of $2.67 per share, beating the Zacks Consensus Estimate of $2.60 per share. Alcoa (AA): Free Stock Analysis Report Alcoa, which belongs to the Zacks Metal Products - Distribution industry, posted revenues of $3.64 billion for the quarter ended June 2022, surpassing the Zacks Consensus Estimate by 4.33%. | (RTTNews) - Alcoa Corp. (AA) will host a conference call at 5:00 PM ET on July 20, 2022, to discuss Q2 22 earnings results. To access the live webcast, log on to https://investors.alcoa.com/events-and-presentations/events-calendar/default.aspx To listen to the call, dial +1 (877) 883-0383 (US) or +1 (412) 902-6506 (International), Conference ID: 9874912. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Below is a chart showing CALX's trailing twelve month trading history, with the $30 strike highlighted in orange: Staar Surgical Co. (Symbol: STAA) saw options trading volume of 2,146 contracts, representing approximately 214,600 underlying shares or approximately 53.3% of STAA's average daily trading volume over the past month, of 402,865 shares. Particularly high volume was seen for the $70 strike put option expiring August 19, 2022, with 1,066 contracts trading so far today, representing approximately 106,600 underlying shares of STAA. Below is a chart showing STAA's trailing twelve month trading history, with the $70 strike highlighted in orange: And Alcoa Corporation (Symbol: AA) options are showing a volume of 31,208 contracts thus far today. | For AA, the current PE ratio is 4.9, which is 105.3% over the average for the last twelve earnings observations. elcome to the ORATS earnings report where we scan for companies with upcoming earnings announcements, check out historical earnings information, and find a potential options trade. Since earnings are right around the corner, we scan for neutral strategies, then filter the scan results by S%, or smoothed edge, by setting it between negative and positive 3%."
2022-07-19,43.290000915527344,44.900001525878906,0.8730763831032218,,
2022-07-18,44.470001220703125,43.41999816894531,3.719105050362991,,
2022-07-15,41.560001373291016,43.060001373291016,-2.3611491408481924,,
2022-07-14,40.84000015258789,40.810001373291016,3.6092395342508126,Should iShares Core S&P MidCap ETF (IJH) Be on Your Investing Radar?,"Looking at individual holdings, Molina Healthcare Inc (MOH) accounts for about 0.80% of total assets, followed by Camden Property Trust Reit (CPT) and Alcoa Corp (AA). Alcoa (AA): Free Stock Analysis Report Alternatives IShares Core S&P MidCap ETF carries a Zacks ETF Rank of 3 (Hold), which is based on expected asset class return, expense ratio, and momentum, among other factors."
2022-07-13,41.59000015258789,43.18999862670898,-0.07345440544758196,Alcoa (AA) Reports Next Week: Wall Street Expects Earnings Growth,The market expects Alcoa (AA) to deliver a year-over-year increase in earnings on higher revenues when it reports results for the quarter ended June 2022. Alcoa (AA): Free Stock Analysis Report The Zacks Earnings ESP compares the Most Accurate Estimate to the Zacks Consensus Estimate for the quarter; the Most Accurate Estimate is a more recent version of the Zacks Consensus EPS estimate.
2022-07-12,41.650001525878906,42.25,3.8470749416949177,Alcoa (AA) Dips More Than Broader Markets: What You Should Know | Will Raw Material Cost Inflation Mar Alcoa's (AA) Q2 Earnings?,"Alcoa (AA) closed at $42.25 in the latest trading session, marking a -1.12% move from the prior day. AA's full-year Zacks Consensus Estimates are calling for earnings of $8.83 per share and revenue of $14.39 billion. Investors should also note that AA has a PEG ratio of 0.62 right now. | Alcoa Corporation AA is set to release second-quarter 2022 earnings numbers on Jul 20, after market close. The Zacks Consensus Estimate for AA’s second-quarter earnings has been revised downward by 10.9% in the past 60 days. Alcoa (AA): Free Stock Analysis Report"
2022-07-11,43.81999969482422,42.72999954223633,1.4405725141409402,"Wall Street Eagerly Waits for Q2 Earnings Season to Commence | Quiet Morning Ahead of Q2 Earnings, CPI This Week","A few years back, when Alcoa AA was still part of the Dow 30 index, earnings season “officially” began upon the aluminum giant’s earnings report. Alcoa (AA): Free Stock Analysis Report Wells Fargo & Company (WFC): Free Stock Analysis Report | A few years back, when Alcoa AA was still part of the Dow 30 index, earnings season “officially” began upon the aluminum giant’s earnings report. Alcoa (AA): Free Stock Analysis Report Wells Fargo & Company (WFC): Free Stock Analysis Report"
2022-07-08,45.630001068115234,44.83000183105469,-2.487449019121366,Alcoa Boosts Casting Capabilities At Deschambault Smelter In Canada,"(RTTNews) - Alcoa Corporation (AA), an aluminum company, said on Friday that it will soon begin construction of a new casting equipment at its Deschambault smelter in Canada, with a capital investment of around $8 million. The work, expected to be completed in the first quarter of 2023, aims to boost the metal maker's casting capabilities to include standard ingots. ""Adding standard ingot casting to the site's capabilities will allow greater flexibility for alloying in smaller batches to meet customer needs for value-add products such as foundry alloys for the automotive industry."
2022-07-07,45.5,45.650001525878906,-1.7532308094105227,August 26th Options Now Available For Alcoa (AA),"Below is a chart showing AA's trailing twelve month trading history, with the $46.00 strike highlighted in red: Considering the fact that the $46.00 strike represents an approximate 1% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options begin trading today, for the August 26th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new August 26th contracts and identified one put and one call contract of particular interest."
2022-07-06,41.88999938964844,42.630001068115234,0.3296736832503434,Is iShares MSCI USA SmallCap Multifactor ETF (SMLF) a Strong ETF Right Now? | Alcoa (AA) Outpaces Stock Market Gains: What You Should Know,"Taking into account individual holdings, Marathon Oil Corp (MRO) accounts for about 1.81% of the fund's total assets, followed by Alcoa Corp (AA) and Jones Lang Lasalle Inc (JLL). Alcoa (AA): Free Stock Analysis Report A smart beta exchange traded fund, the iShares MSCI USA SmallCap Multifactor ETF (SMLF) debuted on 04/28/2015, and offers broad exposure to the Style Box - Small Cap Blend category of the market. | AA's full-year Zacks Consensus Estimates are calling for earnings of $10.25 per share and revenue of $14.39 billion. In the latest trading session, Alcoa (AA) closed at $42.63, marking a +1.28% move from the previous day. Investors should also note that AA has a PEG ratio of 0.47 right now."
2022-07-05,42.83000183105469,42.09000015258789,1.7665354243229254,Should Schwab U.S. SmallCap ETF (SCHA) Be on Your Investing Radar? | Should SPDR S&P MidCap 400 ETF (MDY) Be on Your Investing Radar? | Alcoa (AA) is Attracting Investor Attention: Here is What You Should Know | New Strong Sell Stocks for July 5th,"Looking at individual holdings, Alcoa Corp (AA) accounts for about 0.41% of total assets, followed by Zoominfo Technologies Inc Class A (ZI) and Builders Firstsource Inc (BLDR). Alcoa (AA): Free Stock Analysis Report Alternatives Schwab U.S. SmallCap ETF carries a Zacks ETF Rank of 3 (Hold), which is based on expected asset class return, expense ratio, and momentum, among other factors. | Looking at individual holdings, Camden Property Trust (CPT) accounts for about 0.74% of total assets, followed by Targa Resources Corp. (TRGP) and Alcoa Corporation (AA). Alcoa (AA): Free Stock Analysis Report While Vanguard MidCap ETF has $46.92 billion in assets, iShares Core S&P MidCap ETF has $56.45 billion. | Alcoa (AA) has recently been on Zacks.com's list of the most searched stocks. Alcoa (AA): Free Stock Analysis Report The size of the recent change in the consensus estimate, along with three other factors related to earnings estimates, has resulted in a Zacks Rank #5 (Strong Sell) for Alcoa. | Here are three stocks added to the Zacks Rank #5 (Strong Sell) List today: Alcoa Corporation AA produces and sells bauxite, alumina, and aluminum products. Alcoa (AA): Free Stock Analysis Report Patrick Industries, Inc. (PATK): Free Stock Analysis Report"
2022-07-01,44.8849983215332,44.77999877929688,-1.7277647602859663,"Notable Friday Option Activity: CLX, AA, JPM","Below is a chart showing CLX's trailing twelve month trading history, with the $85 strike highlighted in orange: Alcoa Corporation (Symbol: AA) saw options trading volume of 31,924 contracts, representing approximately 3.2 million underlying shares or approximately 49.7% of AA's average daily trading volume over the past month, of 6.4 million shares. Below is a chart showing AA's trailing twelve month trading history, with the $42 strike highlighted in orange: And JPMorgan Chase & Co (Symbol: JPM) saw options trading volume of 60,867 contracts, representing approximately 6.1 million underlying shares or approximately 47.3% of JPM's average daily trading volume over the past month, of 12.9 million shares. Especially high volume was seen for the $42 strike put option expiring July 01, 2022, with 2,650 contracts trading so far today, representing approximately 265,000 underlying shares of AA."
2022-06-30,46.18000030517578,45.58000183105469,-0.23393014629110137,AA August 12th Options Begin Trading,"Below is a chart showing AA's trailing twelve month trading history, with the $45.00 strike highlighted in red: Considering the fact that the $45.00 strike represents an approximate 1% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options become available today, for the August 12th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new August 12th contracts and identified one put and one call contract of particular interest."
2022-06-29,49.7400016784668,47.619998931884766,-1.2992604377567465,"Some Japanese buyers agree to Q3 aluminium premium of $148/T, down 14% from Q2","TOKYO, June 29 (Reuters) - Some Japanese aluminium buyers have agreed at least with two global producers to pay a premium of $148 a tonne over the benchmark price for July-September shipments, down 14% from the current quarter, two sources directly involved in the pricing talks said on Wednesday. Japan is Asia's biggest importer of aluminium and the premiums PREM-ALUM-JP for primary metal shipments it agrees to pay each quarter over the benchmark London Metal Exchange (LME) cash price CMAL0 set the benchmark for the region. (Reporting by Yuka Obayashi, Editing by Louise Heavens) ((Yuka.Obayashi@thomsonreuters.com; +813-4520-1265;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2022-06-28,50.119998931884766,49.25,-4.2621686269460115,,
2022-06-27,50.52000045776367,49.560001373291016,-1.7358319042806276,,
2022-06-24,47.18999862670898,49.36000061035156,-1.9002357002653754,"XME, ARCH, RGLD, AA: Large Outflows Detected at ETF | Alcoa (AA) Is a Trending Stock: Facts to Know Before Betting on It","Among the largest underlying components of XME, in trading today Arch Resources Inc (Symbol: ARCH) is up about 3.4%, Royal Gold Inc (Symbol: RGLD) is up about 1.3%, and Alcoa Corporation (Symbol: AA) is up by about 5%. Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the SPDR S&P Metals & Mining ETF (Symbol: XME) where we have detected an approximate $159.7 million dollar outflow -- that's a 6.8% decrease week over week (from 53,850,000 to 50,200,000). For a complete list of holdings, visit the XME Holdings page » The chart below shows the one year price performance of XME, versus its 200 day moving average: Looking at the chart above, XME's low point in its 52 week range is $38.65 per share, with $66.63 as the 52 week high point — that compares with a last trade of $45.68. | Alcoa (AA) has recently been on Zacks.com's list of the most searched stocks. Alcoa (AA): Free Stock Analysis Report Having a strong externally audited track record, our proprietary stock rating tool, the Zacks Rank, offers a more conclusive picture of a stock's price direction in the near term, since it effectively harnesses the power of earnings estimate revisions."
2022-06-23,47.97999954223633,46.619998931884766,4.598436208502854,,
2022-06-22,47.5099983215332,48.900001525878906,-2.834515680131191,Should iShares MSCI USA SmallCap Multifactor ETF (SMLF) Be on Your Investing Radar?,"Looking at individual holdings, Marathon Oil Corp (MRO) accounts for about 1.81% of total assets, followed by Alcoa Corp (AA) and Jones Lang Lasalle Inc (JLL). Alcoa (AA): Free Stock Analysis Report Alternatives IShares MSCI USA SmallCap Multifactor ETF carries a Zacks ETF Rank of 3 (Hold), which is based on expected asset class return, expense ratio, and momentum, among other factors."
2022-06-21,50.790000915527344,50.08000183105469,2.925706700595072,,
2022-06-17,49.470001220703125,49.27999877929688,-1.3979111472226766,,
2022-06-16,48.459999084472656,49.68000030517578,-0.3840760798823816,,
2022-06-15,49.54999923706055,51.11000061035156,2.5175428059263676,Alcoa Investing $51 Mln At Its Mosjøen Smelter In Norway | 7 Undervalued Stocks That the Smart Money Is Piling Into,"(RTTNews) - Alcoa Corporation (AA), a major aluminum producer, on Wednesday announced a $51 million plan to raise the production capacity of aluminum at its Mosjøen smelter in Norway by 14,000 metric tons per year or mtpy. Alcoa's Mosjøen site currently has a nameplate capacity of 200,000 mtpy and the investment is expected to increase the existing capacity to 214,000 mtpy by the end of 2026. John Slaven, Alcoa's Chief Operations Officer, said: ""…Mosjøen is already a top-performing asset in Alcoa's global system, and this investment reflects its operational excellence, the dedication of our employees, and the strong support from our many customers and community stakeholders."" | AA Alcoa $48.59 NTR Nutrien $87.31 PFE Pfizer $47.75 BWA BorgWarner $35.17 AIG American International Group $52.12 VALE Vale S.A. $15.87 Alcoa (AA) Source: Daniel J. Macy / Shutterstock.com While many bubbles have popped, commodity prices continue to climb. That’s a large part of the bullish case for listing Alcoa (NYSE:AA) as an undervalued stock."
2022-06-14,50.16999816894531,48.91999816894531,3.148337835138097,,
2022-06-13,49.59000015258789,49.84000015258789,-2.4915288930062918,Investors Heavily Search Alcoa (AA): Here is What You Need to Know | Should SPDR Portfolio S&P 400 Mid Cap ETF (SPMD) Be on Your Investing Radar?,"Alcoa (AA) has recently been on Zacks.com's list of the most searched stocks. Alcoa (AA): Free Stock Analysis Report Having a strong externally audited track record, our proprietary stock rating tool, the Zacks Rank, offers a more conclusive picture of a stock's price direction in the near term, since it effectively harnesses the power of earnings estimate revisions. | Looking at individual holdings, Camden Property Trust (CPT) accounts for about 0.75% of total assets, followed by Targa Resources Corp. (TRGP) and Alcoa Corporation (AA). Alcoa (AA): Free Stock Analysis Report Alternatives SPDR Portfolio S&P 400 Mid Cap ETF holds a Zacks ETF Rank of 2 (Buy), which is based on expected asset class return, expense ratio, and momentum, among other factors."
2022-06-10,54.040000915527344,53.0099983215332,0.5041338964120845,Validea Peter Lynch Strategy Daily Upgrade Report - 6/10/2022,Detailed Analysis of ASML HOLDING NV (ADR) Full Guru Analysis for ASML Full Factor Report for ASML ALCOA CORP (AA) is a large-cap value stock in the Metal Mining industry. Detailed Analysis of ALCOA CORP Full Guru Analysis for AA Full Factor Report for AA CENTRAL VALLEY COMMUNITY BANCORP (CVCY) is a small-cap value stock in the Regional Banks industry. Detailed Analysis of SOUTHERN COPPER CORP Full Guru Analysis for SCCO Full Factor Report for SCCO SEI INVESTMENTS COMPANY (SEIC) is a mid-cap value stock in the Investment Services industry.
2022-06-09,61.459999084472656,55.560001373291016,-1.906000326691685,"Thursday's ETF Movers: GXC, PICK | Alcoa Breaks Below 200-Day Moving Average - Notable for AA | Alcoa To Participate In Deutsche Bank Materials Conference At 9:45 AM ET","In trading on Thursday, the SPDR S&P China ETF is outperforming other ETFs, up about 2.8% on the day. And underperforming other ETFs today is the iShares MSCI Global Metals & Mining Producers ETF, off about 6.1% in Thursday afternoon trading. Among components of that ETF with the weakest showing on Thursday were shares of Alcoa, lower by about 7.1%, and shares of Cleveland-cliffs, lower by about 6.9% on the day. | In trading on Thursday, shares of Alcoa Corporation (Symbol: AA) crossed below their 200 day moving average of $61.31, changing hands as low as $58.35 per share. The chart below shows the one year performance of AA shares, versus its 200 day moving average: Looking at the chart above, AA's low point in its 52 week range is $30.995 per share, with $98.09 as the 52 week high point — that compares with a last trade of $58.16. Click here to find out which 9 other dividend stocks recently crossed below their 200 day moving average » The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | (RTTNews) - Alcoa Corporation (AA) will present at the Deutsche Bank 13th Annual Global Materials Conference in New York. The event is scheduled to begin at 9:45 AM ET on June 9, 2022. To access the live webcast, log on to https://investors.alcoa.com/events-and-presentations/events-calendar/default.aspx The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2022-06-08,64.52999877929688,62.27999877929688,-9.59973608699943,,
2022-06-07,62.79999923706055,65.51000213623047,-3.4867504146332933,,
2022-06-06,62.59000015258789,64.0199966430664,4.315291293141691,,
2022-06-03,62.54999923706055,61.83000183105469,2.284704404844757,,
2022-06-02,63.70000076293945,63.83000183105469,-1.1510750036576574,,
2022-06-01,61.1349983215332,62.40999984741211,0.20408330699874774,Alcoa (AA) Gains As Market Dips: What You Should Know,"Alcoa (AA) closed at $62.41 in the latest trading session, marking a +1.12% move from the prior day. Meanwhile, AA's PEG ratio is currently 0.54. Alcoa (AA): Free Stock Analysis Report"
2022-05-31,66.08999633789062,61.720001220703125,2.0855509297197776,Here is What to Know Beyond Why Alcoa (AA) is a Trending Stock,"Alcoa (AA) is one of the stocks most watched by Zacks.com visitors lately. Alcoa (AA): Free Stock Analysis Report Having a strong externally audited track record, our proprietary stock rating tool, the Zacks Rank, offers a more conclusive picture of a stock's price direction in the near term, since it effectively harnesses the power of earnings estimate revisions."
2022-05-27,63.59000015258789,64.5,-6.612188469258698,,
2022-05-26,60.95000076293945,62.84999847412109,1.4310423733739772,The Implied Analyst 12-Month Target For IVOG | July 8th Options Now Available For Alcoa (AA),"Three of IVOG's underlying holdings with notable upside to their analyst target prices are Alcoa Corporation (Symbol: AA), ACI Worldwide Inc (Symbol: ACIW), and Power Integrations Inc. (Symbol: POWI). Although AA has traded at a recent price of $60.94/share, the average analyst target is 41.12% higher at $86.00/share. Below is a twelve month price history chart comparing the stock performance of AA, ACIW, and POWI: Below is a summary table of the current analyst target prices discussed above: | Below is a chart showing AA's trailing twelve month trading history, with the $63.00 strike highlighted in red: Considering the fact that the $63.00 strike represents an approximate 1% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options become available today, for the July 8th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new July 8th contracts and identified one put and one call contract of particular interest."
2022-05-25,60.02999877929688,60.93999862670898,3.1173054756332736,7 Undervalued Blue-Chip Stocks to Buy for June,"Alcoa (AA): Net income growth bodes very well for the commodities giant. MU Micron $66.44 AA Alcoa $59.23 NTR Nutrien $97.82 AIG American International Group $56.96 Alcoa (AA) Source: Daniel J. Macy / Shutterstock.com Alcoa (NYSE:AA) produces bauxite, alumina and aluminum products."
2022-05-24,61.9900016784668,61.33000183105469,1.5159084889502537,COLUMN-Europe's aluminium output slides as energy crunch bites: Andy Home | COLUMN-Europe's aluminium output slides as energy crunch bites: Andy Home,"The biggest single loss has been the 228,000-tonne per year San Ciprian smelter in Spain, which owner-operator Alcoa AA.N has idled until 2024, when it will reopen with renewable power sourcing. Western European output of primary aluminium totalled 244,000 tonnes in April, according to the latest assessment by the International Aluminium Institute (IAI). April production of 333,000 tonnes was down by 2.4% on April 2021, while annualised run-rates have dropped by a little over 80,000 tonnes in the first four months of the year. | The biggest single loss has been the 228,000-tonne per year San Ciprian smelter in Spain, which owner-operator Alcoa AA.N has idled until 2024, when it will reopen with renewable power sourcing. Western European output of primary aluminium totalled 244,000 tonnes in April, according to the latest assessment by the International Aluminium Institute (IAI). April production of 333,000 tonnes was down by 2.4% on April 2021, while annualised run-rates have dropped by a little over 80,000 tonnes in the first four months of the year."
2022-05-23,62.29999923706055,63.13999938964844,-1.0646875779023743,XRP vs. Alcoa: Price Relationship Crosses Threshold,"For example, if you had 100 XRP coins and wished to buy shares of AA(Symbol: AA) with the proceeds, you would only be able to buy 0.68 share of AA. Note that any stock splits and/or dividends are included when we calculate the AA returns. We noticed that as of 5/22/2022, XRP ($XRP) can buy you the least amount of Alcoa shares, in the past year."
2022-05-20,63.060001373291016,60.56999969482422,1.3483148681777155,,
2022-05-19,60.15999984741211,62.04999923706055,-3.948622937267226,,
2022-05-18,62.619998931884766,60.5099983215332,3.141621333846694,Is Trending Stock Alcoa (AA) a Buy Now?,"Alcoa (AA) has been one of the most searched-for stocks on Zacks.com lately. Alcoa (AA): Free Stock Analysis Report With an impressive externally audited track record, our proprietary stock rating tool -- the Zacks Rank -- is a more conclusive indicator of a stock's near-term price performance, as it effectively harnesses the power of earnings estimate revisions."
2022-05-17,64.16999816894531,63.400001525878906,-3.3695315336027503,August 19th Options Now Available For Alcoa,"Below is a chart showing AA's trailing twelve month trading history, with the $65.00 strike highlighted in red: Considering the fact that the $65.00 strike represents an approximate 5% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options become available today, for the August 19th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new August 19th contracts and identified one put and one call contract of particular interest."
2022-05-16,59.5,60.27999877929688,-1.1999324685021442,7 Undervalued Blue-Chip Stocks to Buy Now,"Ticker Company Current Price C Citigroup Inc. $47.64 GS The Goldman Sachs Group, Inc. $306.99 AA Alcoa Corporation $58.33 MRNA Moderna, Inc. $137.91 OXY Occidental Petroleum Corporation $64.08 MU Micron Technology, Inc. $71.92 FCX Freeport-McMoRan Inc. $35.04 Undervalued Blue-Chip Stocks: Citigroup (C) Source: TungCheung / Shutterstock.com Citigroup (NYSE:C) is the world’s leading banking group with approximately 200 million customers and a presence in more than 160 countries. Alcoa (AA): The commodity firm is one of the most affordable stocks on our undervalued blue-chip stocks list that can deliver strong gains in the long term. Alcoa (AA) Source: Daniel J. Macy / Shutterstock.com Alcoa (NYSE:AA) is an industry leader in the production of bauxite, alumina and aluminum products."
2022-05-13,57.290000915527344,58.33000183105469,1.3109223181460203,Here's Why Avery Dennison (AVY) is an Attractive Bet Now,"Avery Dennison Corporation Price and Consensus Avery Dennison Corporation price-consensus-chart | Avery Dennison Corporation Quote Stocks to Consider Some other top-ranked stocks in the Industrial Products sector are Packaging Corporation of America PKG, Graphic Packaging Holding Company GPK and Alcoa AA. While PKG and GPK flaunt a Zacks Rank #1 (Strong Buy), AA carries a Zacks Rank #2. Alcoa (AA): Free Stock Analysis Report"
2022-05-12,54.84999847412109,54.58000183105469,1.8153271057907623,"Reasons to Hold Sealed Air (SEE) in Your Portfolio Now | Ex-Dividend Reminder: IDEX, Shyft Group and Alcoa","Stocks to Consider Some better-ranked stocks in the Industrial Products sector are Packaging Corporation of America PKG, Graphic Packaging Holding Company GPK and Alcoa AA. While PKG and GPK flaunt a Zacks Rank #1, AA carries a Zacks Rank #2. Alcoa (AA): Free Stock Analysis Report | Looking at the universe of stocks we cover at Dividend Channel, on 5/16/22, IDEX Corporation (Symbol: IEX), Shyft Group Inc (Symbol: SHYF), and Alcoa Corporation (Symbol: AA) will all trade ex-dividend for their respective upcoming dividends. IDEX Corporation (Symbol: IEX): Shyft Group Inc (Symbol: SHYF): Alcoa Corporation (Symbol: AA): In general, dividends are not always predictable, following the ups and downs of company profits over time. Similarly, investors should look for SHYF to open 0.23% lower in price and for AA to open 0.18% lower, all else being equal."
2022-05-11,57.459999084472656,56.65999984741211,-0.4922454887465256,Should Value Investors Buy Alcoa (AA) Stock? | 7 of the Most Undervalued Mid-Cap Stocks to Buy Now,"One stock to keep an eye on is Alcoa (AA). AA is currently sporting a Zacks Rank of #2 (Buy) and an A for Value. Over the past year, AA's Forward P/E has been as high as 11.74 and as low as 4.34, with a median of 8.36. | OC Owens Corning $90.72 KGC Kinross Gold $4.51 AA Alcoa $54.44 GNW Genworth Financial $3.77 ASO Academy Sports and Outdoors $35.51 FBHS Fortune Brands Home & Security $69.17 KBH KB Home $32.65 Owens Corning (OC) Source: ARMMY PICCA/ShutterStock.com The first of our undervalued mid-cap stocks is Owens Corning (NYSE:OC). Alcoa (AA): Higher aluminum prices in the short-term make this stock a buy-the-dip opportunity. Alcoa (AA) Source: shutterstock.com/SimoneN Next on our list of undervalued mid-cap stocks is Alcoa (NYSE:AA)."
2022-05-10,55.5099983215332,55.84000015258789,-1.3922715798941419,"Should iShares Core S&P MidCap ETF (IJH) Be on Your Investing Radar? | Best Growth Stocks to Buy for May 10th | Validea Peter Lynch Strategy Daily Upgrade Report - 5/10/2022 | Validea Kenneth Fisher Strategy Daily Upgrade Report - 5/10/2022 | Dover (DOV) to Acquire Malema, Expand Biopharma Offerings","Looking at individual holdings, Molina Healthcare Inc (MOH) accounts for about 0.80% of total assets, followed by Camden Property Trust Reit (CPT) and Alcoa Corp (AA). Alcoa (AA): Free Stock Analysis Report Alternatives IShares Core S&P MidCap ETF carries a Zacks ETF Rank of 3 (Hold), which is based on expected asset class return, expense ratio, and momentum, among other factors. | The company possesses a Growth Score of B. Geo Group Inc The PEG Ratio (TTM) Geo Group Inc The peg-ratio-ttm | Geo Group Inc The Quote Alcoa Corporation AA: This company that produces and sells bauxite, alumina, and aluminum products carries a Zacks Rank #1, and has witnessed the Zacks Consensus Estimate for its current year earnings increasing 41% over the last 60 days. Alcoa (AA): Free Stock Analysis Report Here are three stocks with buy ranks and strong growth characteristics for investors to consider today, May 10th: AMN Healthcare Services, Inc. AMN: This healthcare workforce solutions and staffing services company carries a Zacks Rank #1 (Strong Buy), and has witnessed the Zacks Consensus Estimate for its current year earnings increasing 0.7% over the last 60 days. | Detailed Analysis of LVMH MOET HENNESSY LOUIS VUITTON SE(ADR) Full Guru Analysis for LVMUY Full Factor Report for LVMUY ALCOA CORP (AA) is a mid-cap value stock in the Metal Mining industry. Detailed Analysis of ALCOA CORP Full Guru Analysis for AA Full Factor Report for AA MGP INGREDIENTS INC (MGPI) is a mid-cap growth stock in the Beverages (Alcoholic) industry. These on-demand solutions are maintained and delivered through the cloud via its global data centers and is available in either a single-tenant environment for software as a service (SaaS) offering, or in a multi-tenant environment for platform as a service (PaaS) offerings; and ACI On Premise serves customers who manage their software on site or through a third-party public cloud environment. | Detailed Analysis of AVIAT NETWORKS INC Full Guru Analysis for AVNW Full Factor Report for AVNW ALCOA CORP (AA) is a mid-cap value stock in the Metal Mining industry. Detailed Analysis of ALCOA CORP Full Guru Analysis for AA Full Factor Report for AA WARRIOR MET COAL INC (HCC) is a small-cap value stock in the Coal industry. Company Description: Texas Roadhouse, Inc. is a United States based restaurant company that operates in the casual dining segment. | Some better-ranked stocks in the Industrial Products sector are Alcoa AA, Packaging Corporation of America PKG and Graphic Packaging Holding Company GPK. Alcoa (AA): Free Stock Analysis Report Dover reported adjusted earnings per share (EPS) of $1.90, which improved 5% year over year."
2022-05-09,58.5,54.209999084472656,0.5944907963124089,AA Makes Notable Cross Below Critical Moving Average | Is Alcoa (AA) Stock Outpacing Its Industrial Products Peers This Year?,"In trading on Monday, shares of Alcoa Corporation (Symbol: AA) crossed below their 200 day moving average of $59.07, changing hands as low as $54.71 per share. The chart below shows the one year performance of AA shares, versus its 200 day moving average: Looking at the chart above, AA's low point in its 52 week range is $30.995 per share, with $98.09 as the 52 week high point — that compares with a last trade of $54.91. Click here to find out which 9 other stocks recently crossed below their 200 day moving average » The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Alcoa (AA) is a stock that can certainly grab the attention of many investors, but do its recent returns compare favorably to the sector as a whole? Over the past three months, the Zacks Consensus Estimate for AA's full-year earnings has moved 88% higher. According to our latest data, AA has moved about 2.5% on a year-to-date basis."
2022-05-06,62.369998931884766,61.040000915527344,-7.33333489833734,"Manitowoc (MTW) Q1 Earnings Miss Estimates, Revenues Beat","Some better-ranked stocks in the Industrial Products sector are Alcoa AA, Packaging Corporation of America PKG and Graphic Packaging Holding Company GPK. Alcoa (AA): Free Stock Analysis Report The Manitowoc Company, Inc. MTW reported adjusted earnings per share (EPS) of 3 cents in first-quarter 2022, missing the Zacks Consensus Estimate of 6 cents per share."
2022-05-05,67.7699966430664,63.459999084472656,-2.132432321844246,"Ball Corp (BLL) Q1 Earnings Miss, Sales Beat Estimates, Up Y/Y","Some better-ranked stocks in the Industrial Products sector are Alcoa AA, Packaging Corporation of America PKG and Graphic Packaging Holding Company GPK. Alcoa (AA): Free Stock Analysis Report Ball Corporation Price, Consensus and EPS Surprise Ball Corporation price-consensus-eps-surprise-chart | Ball Corporation Quote Segment Performance The Beverage packaging North and Central America segment revenues increased 24% year over year to $1,609 million in the first quarter."
2022-05-04,65.0,67.95999908447266,-6.359742912920313,"Should Schwab U.S. SmallCap ETF (SCHA) Be on Your Investing Radar? | Timken (TKR) Earnings & Sales Surpass Estimates in Q1, Up Y/Y | AGCO Corp (AGCO) Q1 Earnings & Sales Top Estimates, Up Y/Y | Is iShares MSCI USA SmallCap Multifactor ETF (SMLF) a Strong ETF Right Now? | Amcor (AMCR) Q3 Earnings Beat Estimates, Raises FY22 View | Is Most-Watched Stock Alcoa (AA) Worth Betting on Now?","Looking at individual holdings, Alcoa Corp (AA) accounts for about 0.41% of total assets, followed by Zoominfo Technologies Inc Class A (ZI) and Builders Firstsource Inc (BLDR). Alcoa (AA): Free Stock Analysis Report Alternatives Schwab U.S. SmallCap ETF holds a Zacks ETF Rank of 2 (Buy), which is based on expected asset class return, expense ratio, and momentum, among other factors. | Some better-ranked stocks in the Industrial Products sector are Alcoa AA, Packaging Corporation of America PKG and Graphic Packaging Holding Company GPK. Alcoa (AA): Free Stock Analysis Report The Timken Company TKR reported adjusted earnings per share (EPS) of a record $1.61 in first-quarter 2022, beating the Zacks Consensus Estimate of $1.15 per share. | Some better-ranked stocks in the Industrial Products sector are Alcoa AA, Packaging Corporation of America PKG and Graphic Packaging Holding Company GPK. Alcoa (AA): Free Stock Analysis Report Operational Update Cost of sales increased 14% year over year to $2,054 million during the first quarter. | When you look at individual holdings, Marathon Oil Corp (MRO) accounts for about 1.81% of the fund's total assets, followed by Alcoa Corp (AA) and Jones Lang Lasalle Inc (JLL). Alcoa (AA): Free Stock Analysis Report Launched on 04/28/2015, the iShares MSCI USA SmallCap Multifactor ETF (SMLF) is a smart beta exchange traded fund offering broad exposure to the Style Box - Small Cap Blend category of the market. | Some better-ranked stocks in the Industrial Products sector are Alcoa AA, Packaging Corporation of America PKG and Graphic Packaging Holding Company GPK. While AA and PKG flaunt a Zacks Rank #1 (Strong Buy), GEF carries a Zacks Rank #2 (Buy). AA’s shares have surged 65% in the past year. | Alcoa (AA) is one of the stocks most watched by Zacks.com visitors lately. Alcoa (AA): Free Stock Analysis Report With an impressive externally audited track record, our proprietary stock rating tool -- the Zacks Rank -- is a more conclusive indicator of a stock's near-term price performance, as it effectively harnesses the power of earnings estimate revisions."
2022-05-03,65.16999816894531,64.66000366210938,4.553844745342548,"Sealed Air (SEE) Q1 Earnings Top Estimates, Raises FY22 View | Should SPDR S&P MidCap 400 ETF (MDY) Be on Your Investing Radar? | 3 High Beta Stocks that Could Rocket When the Market Rallies | Rockwell Automation (ROK) Q2 Earnings & Sales Miss Estimates","Some better-ranked stocks in the Industrial Products sector are Alcoa AA, Packaging Corporation of America PKG and Graphic Packaging Holding Company GPK. While AA and PKG flaunt a Zacks Rank #1 (Strong Buy), GEF carries a Zacks Rank #2 (Buy). Alcoa (AA): Free Stock Analysis Report | Looking at individual holdings, Camden Property Trust (CPT) accounts for about 0.74% of total assets, followed by Targa Resources Corp. (TRGP) and Alcoa Corporation (AA). Alcoa (AA): Free Stock Analysis Report While Vanguard MidCap ETF has $50.49 billion in assets, iShares Core S&P MidCap ETF has $61.70 billion. | Alcoa (AA) is an aluminum producer that might not be fairly valued as some have suggested. AMD Advanced Micro Devices $90.45 ALB Albemarle $195.17 AA Alcoa $65.30 Alcoa Corp (AA) Source: Daniel J. Macy / Shutterstock.com Alcoa Corp (NYSE:AA) is a company that produces aluminum. | Some better-ranked stocks in the Industrial Products sector are Alcoa AA, Packaging Corporation of America PKG and Titan International TWI. Alcoa (AA): Free Stock Analysis Report Rockwell Automation, Inc. Price, Consensus and EPS Surprise Rockwell Automation, Inc. price-consensus-eps-surprise-chart | Rockwell Automation, Inc. Quote Segment Results Intelligent Devices: Net sales amounted to $809 million during the fiscal second quarter, down 5% year over year."
2022-05-02,67.0,66.16000366210938,-0.7825602595750251,"Alcoa (AA) is an Incredible Growth Stock: 3 Reasons Why | The Zacks Analyst Blog Highlights Tesla, Pool, Alcoa, Zebra Technologies and SVB Financial Group","Alcoa (AA) is on the list of such stocks currently recommended by our proprietary system. Alcoa (AA): Free Stock Analysis Report However, the task of finding cutting-edge growth stocks is made easy with the help of the Zacks Growth Style Score (part of the Zacks Style Scores system), which looks beyond the traditional growth attributes to analyze a company's real growth prospects. | POOL, Alcoa Corp. AA, Zebra Technologies Corp. ZBRA and SVB Financial Group SIVB. AA operates through three segments: Bauxite, Alumina, and Aluminum. AA offers primary aluminum in the form of alloy ingot or value-add ingot to customers that produce products for the transportation, building and construction, packaging, wire, and other industrial markets and flat-rolled aluminum sheets to customers that produce beverage and food cans."
2022-04-29,71.05999755859375,67.80000305175781,-1.2537258774486941,"5 Stocks to Buy At Lucrative Valuation After April Mayhem | Stanley Black (SWK) Q1 Earnings Top Estimates, Revenues Miss | Honeywell's (HON) Q1 Earnings & Revenues Beat Estimates | Silgan (SLGN) Q1 Earnings & Sales Top Estimates, Hikes '22 View","POOL, Alcoa Corp. AA, Zebra Technologies Corp. ZBRA and SVB Financial Group SIVB. AA operates through three segments: Bauxite, Alumina, and Aluminum. AA offers primary aluminum in the form of alloy ingot or value-add ingot to customers that produce products for the transportation, building and construction, packaging, wire, and other industrial markets and flat-rolled aluminum sheets to customers that produce beverage and food cans. | Alcoa Corporation AA presently sports a Zacks Rank #1. In the past 60 days, AA’s earnings estimates have increased 72.1% for 2022. Alcoa (AA): Free Stock Analysis Report | Alcoa Corporation AA presently sports a Zacks Rank #1. In the past 60 days, AA’s earnings estimates have increased 72.1% for 2022. Alcoa (AA): Free Stock Analysis Report | Some better-ranked stocks in the Industrial Products sector are Alcoa AA, Packaging Corporation of America PKG and Greif Inc. GEF. While AA and PKG flaunt a Zacks Rank #1 (Strong Buy), GEF carries a Zacks Rank #2 (Buy). Alcoa (AA): Free Stock Analysis Report"
2022-04-28,69.77999877929688,70.5199966430664,-4.587664816830106,"A. O. Smith's (AOS) Q1 Earnings & Revenues Top Estimates | Grainger (GWW) Earnings & Sales Beat Estimates in Q1, Up Y/Y","Alcoa Corporation AA presently sports a Zacks Rank #1. In the past 60 days, AA’s earnings estimates have increased 72.1% for 2022. Alcoa (AA): Free Stock Analysis Report | Some better-ranked stocks in the Industrial Products sector are Alcoa AA, Titan International TWI and Packaging Corporation of America PKG. Alcoa (AA): Free Stock Analysis Report Grainger’s quarterly revenues rose 18% year over year to $3,647 million."
2022-04-27,68.26499938964844,69.98999786376953,1.0604727381982733,"Crown Holdings (CCK) Q1 Earnings & Sales Top Estimates, Up Y/Y | John Bean (JBT) Revenues and Earnings Beat Estimates in Q1","Some better-ranked stocks in the Industrial Products sector are Alcoa AA, Packaging Corporation of America PKG and Greif Inc. GEF. While AA and PKG flaunt a Zacks Rank #1 (Strong Buy), GEF carries a Zacks Rank #2 (Buy). Alcoa (AA): Free Stock Analysis Report | Some better-ranked stocks in the Industrial Products sector are Alcoa AA, Titan International TWI and Packaging Corporation of America PKG. While AA and TWI flaunt a Zacks Rank #1 (Strong Buy), PKG carries a Zacks Rank #2 (Buy). Alcoa (AA): Free Stock Analysis Report"
2022-04-26,67.1500015258789,66.97000122070312,2.526914948427684,"Avery Dennison (AVY) Tops Q1 Earnings Estimates, Ups '22 View | Packaging Corp (PKG) Q1 Earnings & Sales Top Estimates, Up Y/Y | 3M's (MMM) Earnings and Revenues Surpass Estimates in Q1 | General Electric (GE) Q1 Earnings Top Estimates, Revenues Miss | O-I Glass' (OI) Q1 Earnings Beat Estimates, Ups '22 Guidance","Some better-ranked stocks in the Industrial Products sector are Alcoa AA, Sonoco Products Company SON and Greif Inc. GEF. While AA and SON flaunt a Zacks Rank #1 (Strong Buy), GEF carries a Zacks Rank #2 (Buy). Alcoa (AA): Free Stock Analysis Report | Some better-ranked stocks in the Industrial Products sector are Alcoa AA, Sonoco Products Company SON and Greif Inc. GEF. While AA and SON flaunt a Zacks Rank #1, GEF carries a Zacks Rank #2 (Buy). Alcoa (AA): Free Stock Analysis Report | Alcoa Corporation AA presently sports a Zacks Rank #1. In the past 60 days, AA’s earnings estimates have increased 76.2% for 2022. Alcoa (AA): Free Stock Analysis Report | Non-GAAP free cash outflow totaled $880 million in the first quarter compared with $3,361 million cash outflow recorded in the year-ago quarter. Alcoa Corporation AA presently sports a Zacks Rank #1. In the past 60 days, AA’s earnings estimates have increased 76.2% for 2022. | Some better-ranked stocks in the Industrial Products sector are Alcoa AA, Sonoco Products Company SON and Greif Inc. GEF. While AA and SON flaunt a Zacks Rank #1 (Strong Buy), GEF carries a Zacks Rank #2 (Buy). Alcoa (AA): Free Stock Analysis Report"
2022-04-25,64.70999908447266,67.37000274658203,-0.26805703810209297,"After Plunging 26.7% in 4 Weeks, Here's Why the Trend Might Reverse for Alcoa (AA) | Sonoco (SON) Q1 Earnings Surpass Estimates, Raises View | Alcoa Stock: High-Need Commodity, Easy to Like | Analysts See 10% Upside For IYM","Moreover, AA currently has a Zacks Rank #1 (Strong Buy), which means it is in the top 5% of more than the 4,000 stocks that we rank based on trends in earnings estimate revisions and EPS surprises. Alcoa (AA) has been beaten down lately with too much selling pressure. Here's Why AA Could Experience a Turnaround The heavy selling of AA shares appears to be in the process of exhausting itself, as indicated by its RSI reading of 28.59. | Some other top-ranked stocks in the Industrial Products sector are Alcoa AA, Packaging Corporation of America PKG and Greif Inc. GEF. While AA and PKG flaunt a Zacks Rank #1, GEF carries a Zacks Rank #2 (Buy), at present. Alcoa (AA): Free Stock Analysis Report | Based in Pittsburgh, Alcoa (AA) is among the largest aluminum producers in the U.S. If you're seeking exposure to the aluminum market through a major U.S. stock exchange, AA stock is as solid a pick as any. Knowing AA stock means knowing the state of the aluminum market, plain and simple. | Similarly, AA has 28.69% upside from the recent share price of $67.37 if the average analyst target price of $86.70/share is reached, and analysts on average are expecting ALB to reach a target price of $250.00/share, which is 24.60% above the recent price of $200.64. Three of IYM's underlying holdings with notable upside to their analyst target prices are Element Solutions Inc (Symbol: ESI), Alcoa Corporation (Symbol: AA), and Albemarle Corp. (Symbol: ALB). Below is a twelve month price history chart comparing the stock performance of ESI, AA, and ALB: Combined, ESI, AA, and ALB represent 5.99% of the iShares U.S."
2022-04-22,71.87000274658203,67.37000274658203,4.110653221671348,"Alcoa Stock Getting Very Oversold | Friday's ETF Movers: MCHI, PICK | Company News for Apr 22, 2022 | Should iShares MSCI USA SmallCap Multifactor ETF (SMLF) Be on Your Investing Radar?","In trading on Friday, shares of Alcoa Corporation (Symbol: AA) entered into oversold territory, changing hands as low as $66.72 per share. Looking at a chart of one year performance (below), AA's low point in its 52 week range is $30.995 per share, with $98.09 as the 52 week high point — that compares with a last trade of $67.83. A bullish investor could look at AA's 29.9 reading as a sign that the recent heavy selling is in the process of exhausting itself, and begin to look for entry point opportunities on the buy side. | In trading on Friday, the iShares MSCI China ETF is outperforming other ETFs, up about 1.6% on the day. And underperforming other ETFs today is the iShares MSCI Global Metals & Mining Producers ETF, down about 4.5% in Friday afternoon trading. Among components of that ETF with the weakest showing on Friday were shares of Nucor, lower by about 6.6%, and shares of Alcoa, lower by about 6.4% on the day. | Shares of Alcoa Corporation AA nosedived 16.9% after reporting first-quarter 2022 revenues of $3,293 million, lagging the Zacks Consensus Estimate of $3,495.7 million. Alcoa (AA): Free Stock Analysis Report Philip Morris International Inc.’s PM shares rose 2% after reporting first-quarter 2022 adjusted earnings of $1.56 per share, beating the Zacks Consensus Estimate of $1.48 per share. | Looking at individual holdings, Marathon Oil Corp (MRO) accounts for about 1.81% of total assets, followed by Alcoa Corp (AA) and Jones Lang Lasalle Inc (JLL). Alcoa (AA): Free Stock Analysis Report Alternatives IShares MSCI USA SmallCap Multifactor ETF carries a Zacks ETF Rank of 3 (Hold), which is based on expected asset class return, expense ratio, and momentum, among other factors."
2022-04-21,80.6500015258789,72.19999694824219,-6.2613048949883465,"Wall St ends down as Powell plops 50 bps rate hike on table | Why Alcoa Stock Is Crashing Today | AA June 3rd Options Begin Trading | Daily Markets: Pace of Earnings Accelerates, Powell and Lagarde on Deck | Pre-market Movers: RDBX, IGIC, ESPR, EFX, CRXT…","O/R Alcoa Corp AA.Nwas another to slide after posting results. United Airlines Holdings Inc UAL.O and American Airlines Group Inc AAL.Oclimbed 9.3% and 3.8%, respectively, after they predicted a return to profit in the current quarter due to booming travel demand. For a Reuters live blog on U.S., UK and European stock markets, click LIVE/ or type LIVE/ in a news window Fed's Powell says 50 bps rate hike 'on the table' United Airlines, American Airlines jump on earnings outlook Tesla rises after first-quarter results top estimates Markets give up early-day gains to end lower Indexes down: Dow 1.05%, S&P 1.48%, Nasdaq 2.07% Adds closing prices, Alcoa By David French April 21 (Reuters) - Wall Street's ended lower on Thursday, with the Nasdaq dropping more than 2%, as investors reacted to Federal Reserve officials including Chair Jerome Powell offering further signposting of aggressive interest rate hikes this year. | What happened Shares of aluminum giant Alcoa (NYSE: AA) plunged this morning and were trading down as much as 13.1% as of 10:50 a.m. The market expected Alcoa to report even higher revenue given the recent surge in aluminum prices in the wake of the Russia-Ukraine conflict. This seems to have hit a nerve with the market today even though Alcoa still expects higher aluminum and alumina prices for the second quarter. | Below is a chart showing AA's trailing twelve month trading history, with the $81.00 strike highlighted in red: Considering the fact that the $81.00 strike represents an approximate 8% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options become available today, for the June 3rd expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new June 3rd contracts and identified one put and one call contract of particular interest. | By comparison, Alcoa (AA) reported mixed March quarter results with EPS coming in ahead of expectations while revenue for the quarter, which rose 14.7% YoY, came up modestly short of expectations. Nasdaq Composite: -14.0% Russell 2000: -9.2% Bitcoin (BTC-USD): -11.4% Ether (ETH-USD): -17.1% Stocks to Watch Before trading kicks off for U.S.-listed equities, Alaska Air (ALK), American Airlines (AAL), AT&T (T), AutoNation (AN), Dow (DOW), Nucor (NUE), Philip Morris International (PM), and Union Pacific (UNP) are expected to report their quarterly results. Rail-based transport company CSX (CSX) delivered March quarter results that topped expectations led by revenue for the quarter that rose 21.3% YoY to $3.41 billion. | In the Green Redbox Entertainment Inc. (RDBX) is up over 20% at $3.07 International General Insurance Holdings Ltd. (IGIC) is up over 12% at $8.94 Esperion Therapeutics, Inc. (ESPR) is up over 11% at $5.30 Clarus Therapeutics Holdings, Inc. (CRXT) is up over 10% at $2.29 Tesla, Inc. (TSLA) is up over 7% at $1,050.01 Wayfair Inc. (W) is up over 6% at $103.80 Sky Harbour Group Corporation (SKYH) is up over 6% at $6.00 Hyliion Holdings Corp. (HYLN) is up over 6% at $3.79 ABB Ltd (ABB) is up over 5% at $33.63 Golden Nugget Online Gaming, Inc. (GNOG) is up over 5% at $5.97 In the Red Equifax Inc. (EFX) is down over 10% at $198.80 Terran Orbital Corporation (LLAP) is down over 8% at $5.36 Winc, Inc. (WBEV) is down over 8% at $4.59 Aterian, Inc. (ATER) is down over 6% at $4.34 Payoneer Global Inc. (PAYO) is down over 6% at $4.07 Alcoa Corporation (AA) is down over 5% at $81.88 Vertical Aerospace Ltd. (EVTL) is down over 5% at $7.20 The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. (RTTNews) - The following are some of the stocks making big moves in Thursday's pre-market trading (as of 07.10 A.M. ET)."
2022-04-20,85.91000366210938,86.93000030517578,-10.477376835418022,"Alcoa (AA) Q1 Earnings Top Estimates | Alcoa Q1 Profit Beats Street View | Alcoa Corp. Q1 Profit Increases, beats estimates | After-Hours Earnings Report for April 20, 2022 : TSLA, CCI, CSX, LRCX, KMI, EFX, STLD, AA, UAL, THC, CVNA, FR | 5 Must-Buy High-Beta Stocks Flying High in a Volatile Market | Alcoa Q1 22 Earnings Conference Call At 5:00 PM ET","Alcoa (AA) came out with quarterly earnings of $3.06 per share, beating the Zacks Consensus Estimate of $2.99 per share. Alcoa (AA): Free Stock Analysis Report Alcoa, which belongs to the Zacks Metal Products - Distribution industry, posted revenues of $3.29 billion for the quarter ended March 2022, missing the Zacks Consensus Estimate by 5.80%. | (RTTNews) - Alcoa Corp. (AA), Wednesday reported results for the first quarter, with earnings beating Street view, while revenues fell short of expectations. AA closed Wednesday's trading at $86.93, up $0.35 or 0.40%, on the NYSE. Alumina shipments dropped to 2.28 million metric tons from 2.47 million metric tons last year. | (RTTNews) - Alcoa Corp. (AA) released a profit for its first quarter that increased from last year and beat the Street estimates. Alcoa Corp. earnings at a glance (GAAP) : -Earnings (Q1): $469 Mln. This compares with $175 million, or $0.93 per share, in last year's first quarter. | Alcoa Corporation (AA)is reporting for the quarter ending March 31, 2022. In the past year AA has beat the expectations every quarter. Zacks Investment Research reports that the 2022 Price to Earnings ratio for AA is 6.17 vs. an industry ratio of 10.40. | Five of them are — ConocoPhillips COP, The Mosaic Co. MOS, Devon Energy Corp. DVN, Alcoa Corp. AA and Steel Dynamics Inc. STLD. AA operates through three segments: Bauxite, Alumina, and Aluminum. AA offers primary aluminum in the form of alloy ingot or value-add ingot to customers that produce products for the transportation, building and construction, packaging, wire, and other industrial markets and flat-rolled aluminum sheets to customers that produce beverage and food cans. | (RTTNews) - Alcoa Corp. (AA) will host a conference call at 5:00 PM ET on April 20, 2022, to discuss Q1 22 earnings results. To access the live webcast, log on to https://investors.alcoa.com/events-and-presentations/events-calendar/default.aspx To listen to the call, dial +1 (877) 883-0383 (US) or +1 (412) 902-6506 (International), Conference ID: 7011954. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2022-04-19,87.8499984741211,86.58000183105469,1.1872850652854483,iShares Core S&P Mid-Cap ETF Experiences Big Outflow,"Among the largest underlying components of IJH, in trading today Targa Resources Corp (Symbol: TRGP) is up about 1%, Steel Dynamics Inc. (Symbol: STLD) is up about 0.7%, and Alcoa Corporation (Symbol: AA) is lower by about 3.5%. Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the iShares Core S&P Mid-Cap ETF (Symbol: IJH) where we have detected an approximate $483.8 million dollar outflow -- that's a 0.8% decrease week over week (from 246,450,000 to 244,600,000). For a complete list of holdings, visit the IJH Holdings page » The chart below shows the one year price performance of IJH, versus its 200 day moving average: Looking at the chart above, IJH's low point in its 52 week range is $247.6868 per share, with $292.05 as the 52 week high point — that compares with a last trade of $265.43."
2022-04-18,88.0,89.44999694824219,-1.4456421913775248,Will Strength in Aluminum Benefit Alcoa (AA) in Q1 Earnings? | Will Alumina and Bauxite Benefit Alcoa's (AA) Q1 Earnings? | Alcoa (AA) to Report Q1 Earnings: What's in the Offing?,"Alcoa Corporation AA is set to release first-quarter 2022 results on Apr 20, after market close. Alcoa (AA): Free Stock Analysis Report For the first quarter of 2022, the Zacks Consensus Estimate Aluminum segment’s revenues is pegged at $2,847 million, suggesting growth of 38.9% from the year-ago quarter’s reported number but a 22.3% increase from the previous quarter’s figure. | Alcoa Corporation AA is set to release first-quarter 2022 results on Apr 20, after market close. Alcoa (AA): Free Stock Analysis Report For the first quarter of 2022, the Zacks Consensus Estimate for Bauxite segment’s revenues is pegged at $234 million, suggesting a 3.7% decline from the year-ago quarter’s reported number and a 9.3% fall from the previous quarter’s figure. | Alcoa Corporation AA is set to release first-quarter 2022 results on Apr 20, after market close. However, lower shipment volume for bauxite and supply-chain challenges across end markets are likely to have adversely impacted AA’s performance in the first quarter. Alcoa (AA): Free Stock Analysis Report"
2022-04-14,87.37999725341797,87.7699966430664,1.6477238048206677,Alcoa (AA) Gains As Market Dips: What You Should Know | 3 Reasons Why Growth Investors Shouldn't Overlook Alcoa (AA) | Is a Surprise Coming for Alcoa (AA) This Earnings Season?,"In the latest trading session, Alcoa (AA) closed at $87.77, marking a +0.4% move from the previous day. AA's full-year Zacks Consensus Estimates are calling for earnings of $13.09 per share and revenue of $14.69 billion. Alcoa (AA): Free Stock Analysis Report | Alcoa (AA) is one such stock that our proprietary system currently recommends. Alcoa (AA): Free Stock Analysis Report However, the Zacks Growth Style Score (part of the Zacks Style Scores system), which looks beyond the traditional growth attributes to analyze a company's real growth prospects, makes it pretty easy to find cutting-edge growth stocks. | This suggests that analysts have very recently bumped up their estimates for AA, giving the stock a Zacks Earnings ESP of +6.67% heading into earnings season. Given that AA has a Zacks Rank #1 (Strong Buy) and an ESP in positive territory, investors might want to consider this stock ahead of earnings. Investors are always looking for stocks that are poised to beat at earnings season and Alcoa AA may be one such company."
2022-04-13,84.7300033569336,87.41999816894531,0.4463257060049658,Alcoa (AA) Earnings Expected to Grow: Should You Buy? | Dover (DOV) to Report Q1 Earnings: What's in the Cards? | 3 of the Best Momentum Stocks to Buy Using Driehaus Strategy,"Alcoa (AA) is expected to deliver a year-over-year increase in earnings on higher revenues when it reports results for the quarter ended March 2022. Alcoa (AA): Free Stock Analysis Report Price, Consensus and EPS Surprise Earnings Whisper Estimate revisions ahead of a company's earnings release offer clues to the business conditions for the period whose results are coming out. | Alcoa Corporation AA currently has an Earnings ESP of +6.67% and a Zacks Rank of 1. Alcoa (AA): Free Stock Analysis Report Q1 Estimates The Zacks Consensus Estimate for first-quarter 2022 earnings per share is currently pegged at $1.85, suggesting growth of 2.2% from the prior-year quarter’s levels. | A Detailed Look Into the Driehaus Strategy Regarding the strategy, Driehaus once said: “I would much rather invest in a stock that’s increasing in price and take the risk that it may begin to decline than invest in a stock that’s already in decline and try to guess when it will turn around.” In line with this insight, AAII took into account the percentage 50-day moving average as one of the key criteria before creating a portfolio following Driehaus’ philosophy. Portfolios such as the American Association of Individual Investors (AAII) have proven that the strategy has the potential to offer high returns. Moreover, AAII found that Driehaus primarily focuses on strong earnings growth rates and impressive earnings projections to pick potential outperformers."
2022-04-12,83.69999694824219,83.26000213623047,3.174784262287642,Alcoa (AA) Gains As Market Dips: What You Should Know,"In the latest trading session, Alcoa (AA) closed at $83.26, marking a +0.88% move from the previous day. AA's full-year Zacks Consensus Estimates are calling for earnings of $13.09 per share and revenue of $14.69 billion. To follow AA in the coming trading sessions, be sure to utilize Zacks.com."
2022-04-11,83.62000274658203,82.52999877929688,-0.5256807981531942,Why Nordson (NDSN) is an Attractive Bet for Investors Now | iShares Core S&P Mid-Cap ETF Experiences Big Inflow,"Alcoa Corporation AA presently sports a Zacks Rank #1 (Strong Buy). In the past 60 days, AA’s earnings estimates have increased 86.7% for 2022. Alcoa (AA): Free Stock Analysis Report | Among the largest underlying components of IJH, in trading today Targa Resources Corp (Symbol: TRGP) is off about 1.2%, Alcoa Corporation (Symbol: AA) is off about 1.3%, and Steel Dynamics Inc. (Symbol: STLD) is up by about 1.3%. Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the iShares Core S&P Mid-Cap ETF (Symbol: IJH) where we have detected an approximate $143.5 million dollar inflow -- that's a 0.2% increase week over week in outstanding units (from 245,900,000 to 246,450,000). For a complete list of holdings, visit the IJH Holdings page » The chart below shows the one year price performance of IJH, versus its 200 day moving average: Looking at the chart above, IJH's low point in its 52 week range is $247.6868 per share, with $292.05 as the 52 week high point — that compares with a last trade of $262.09."
2022-04-08,85.30000305175781,84.1500015258789,-1.3035206068917644,"Guinea asks bauxite miners to present local refinery plans by May | IDEX's (IEX) Strong Prospects Promise Growth, Risks Linger","Rio Tinto RIO.L and Alcoa Corp AA.N each hold 45% of Halco, while Dadco Investments holds the rest. CONAKRY, April 9 (Reuters) - The interim government of Guinea, the world's second-largest bauxite producer, on Friday asked international mining companies to present plans to refine their bauxite production into alumina within the country by May 2022. The companies concerned by the alumina ultimatum, including Guinea's top two bauxite producers Societe Miniere de Boke (SMB) and Compagnie des Bauxite de Guinee (CBG), had all previously committed to developing local refineries, the interim government said. | Alcoa Corporation AA presently sports a Zacks Rank #1 (Strong Buy). In the past 60 days, AA’s earnings estimates have increased 86.7% for 2022. Alcoa (AA): Free Stock Analysis Report"
2022-04-07,87.69999694824219,86.0999984741211,-1.348184624543466,"Notable Thursday Option Activity: ASO, AA, RIVN | Graco (GGG) Exhibits Strong Prospects, Risks Persist","Below is a chart showing AA's trailing twelve month trading history, with the $120 strike highlighted in orange: And Rivian Automotive Inc - Class A (Symbol: RIVN) saw options trading volume of 83,152 contracts, representing approximately 8.3 million underlying shares or approximately 43.8% of RIVN's average daily trading volume over the past month, of 19.0 million shares. Below is a chart showing ASO's trailing twelve month trading history, with the $45 strike highlighted in orange: Alcoa Corporation (Symbol: AA) options are showing a volume of 29,651 contracts thus far today. That number of contracts represents approximately 3.0 million underlying shares, working out to a sizeable 44.4% of AA's average daily trading volume over the past month, of 6.7 million shares. | GGG’s innovation line comprising Intelligent Paint Kitchen, SaniSpray HP 20 electrostatic sprayer, Voltex Dynamic Mix Valve, PerformAA air-assist, TapeLazer HP Automatic system, airless spray guns, etc. Alcoa Corporation AA presently sports a Zacks Rank #1 (Strong Buy). In the past 60 days, AA’s earnings estimates have increased 86.7% for 2022."
2022-04-06,89.0,87.7300033569336,-1.8243996919012018,Alcoa (AA) Gains As Market Dips: What You Should Know | Here's Why It Is Worth Investing in Donaldson (DCI) Right Now,"In the latest trading session, Alcoa (AA) closed at $87.73, marking a +0.02% move from the previous day. Alcoa (AA): Free Stock Analysis Report Looking at the full year, our Zacks Consensus Estimates suggest analysts are expecting earnings of $13.09 per share and revenue of $14.69 billion. | Alcoa Corporation AA presently sports a Zacks Rank #1 (Strong Buy). AA’s shares have gained 2.7% in the past month. Alcoa (AA): Free Stock Analysis Report"
2022-04-05,93.1999969482422,87.70999908447266,-1.4269625202993328,Some Japanese buyers agree Q2 aluminium premium of $172/T -sources | Stay Ahead of The Market With These 3 Strong Buy Stocks,"TOKYO, April 5 (Reuters) - Some Japanese aluminium buyers have agreed with at least two global producers to pay a premium of $172 a tonne over the benchmark price for April-June shipments, down 2.8% from the previous quarter, three sources directly involved in the pricing talks said. Japan is Asia's biggest importer of aluminium and the premiums PREM-ALUM-JP for primary metal shipments it agrees to pay each quarter over the benchmark London Metal Exchange (LME) cash price CMAL0 set the benchmark for the region. (Reporting by Yuka Obayashi Editing by David Goodman ) ((Yuka.Obayashi@thomsonreuters.com; +813-4520-1265;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Alcoa Alcoa AA is a worldwide leader in producing bauxite and aluminum products. AA grew its top line by 31% from 2020 to 2021, attributed to a higher realized price of aluminum and alumina. Photronics, Inc. Price, Consensus and EPS Surprise Photronics, Inc. price-consensus-eps-surprise-chart | Photronics, Inc. Quote Unlike AA and AN, Photronics is slated to release its next quarterly report a little bit later, on May 25th."
2022-04-04,91.0,90.9000015258789,-5.890555840702835,Top 5 Momentum Picks for April After Markets Rebound in March,"Five such stocks are — Alcoa Corp. AA, Chevron Corp. CVX, D.R. AA operates through three segments: Bauxite, Alumina, and Aluminum. AA offers primary aluminum in the form of alloy ingot or value-add ingot to customers that produce products for the transportation, building and construction, packaging, wire, and other industrial markets and flat-rolled aluminum sheets to customers that produce beverage and food cans."
2022-04-01,91.69000244140624,90.62000274658205,-0.10988843310010303,,
2022-03-31,91.66999816894533,90.02999877929688,-1.166975315010996,,
2022-03-30,92.5999984741211,92.19000244140624,-1.7890252235262156,"Noteworthy ETF Outflows: XME, MP, AA, NUE | 3 Commodity Stocks to Buy on the Dip","Among the largest underlying components of XME, in trading today MP Materials Corp (Symbol: MP) is up about 8.9%, Alcoa Corporation (Symbol: AA) is up about 2%, and Nucor Corp. (Symbol: NUE) is lower by about 0.6%. Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the SPDR S&P Metals & Mining ETF (Symbol: XME) where we have detected an approximate $265.3 million dollar outflow -- that's a 6.8% decrease week over week (from 64,100,000 to 59,750,000). For a complete list of holdings, visit the XME Holdings page » The chart below shows the one year price performance of XME, versus its 200 day moving average: Looking at the chart above, XME's low point in its 52 week range is $38.60 per share, with $63.70 as the 52 week high point — that compares with a last trade of $62.10. | Ticker Company Current Price CCJ Cameco $28.54 FCX Freeport-McMoRan $50.49 AA Alcoa $91.42 Cameco (CCJ) Source: The thinkorswim® platform from TD Ameritrade Cameco (NYSE:CCJ) is flying high alongside uranium prices which recently hit their highest prices in over a decade. Alcoa (AA) is gunning for $100 per share. Alcoa (AA) Source: The thinkorswim® platform from TD Ameritrade Alcoa (NYSE:AA) is the final favorite for today’s commodity stocks to shop."
2022-03-29,86.5,90.06999969482422,-0.4427603018043672,"Alcoa Corporation Moves Up In Market Cap Rank, Passing FactSet Research Systems | Are You a Growth Investor? This 1 Stock Could Be the Perfect Pick","In the latest look at stocks ordered by largest market capitalization, Russell 3000 component Alcoa Corporation (Symbol: AA) was identified as having a larger market cap than the smaller end of the S&P 500, for example FactSet Research Systems Inc. (Symbol: FDS), according to The Online Investor. Below is a three month price history chart comparing the stock performance of AA vs. FDS (Note that we have found 6 splits in the AA split history): Another reason market capitalization is important is where it places a company in terms of its size tier in relation to peers — much like the way a mid-size sedan is typically compared to other mid-size sedans (and not SUV's). In the case of Alcoa Corporation (Symbol: AA), the market cap is now $16.61B, versus FactSet Research Systems Inc. (Symbol: FDS) at $16.53B. | Stock to Watch: Alcoa (AA) Alcoa (AA): Free Stock Analysis Report Featuring daily updates of the Zacks Rank and Zacks Industry Rank, full access to the Zacks #1 Rank List, Equity Research reports, and Premium stock screens, the research service can help you become a smarter, more self-assured investor."
2022-03-28,90.63999938964844,92.45999908447266,4.127167277253433,Alcoa (AA) Gains But Lags Market: What You Should Know | Alcoa (AA) is an Incredible Growth Stock: 3 Reasons Why,"Alcoa (AA) closed at $92.46 in the latest trading session, marking a +0.54% move from the prior day. Alcoa (AA): Free Stock Analysis Report This group has a Zacks Industry Rank of 7, putting it in the top 3% of all 250+ industries. | Alcoa (AA) is one such stock that our proprietary system currently recommends. Alcoa (AA): Free Stock Analysis Report However, it's pretty easy to find cutting-edge growth stocks with the help of the Zacks Growth Style Score (part of the Zacks Style Scores system), which looks beyond the traditional growth attributes to analyze a company's real growth prospects."
2022-03-25,95.88999938964844,91.95999908447266,2.0079431896290063,,
2022-03-24,91.6500015258789,95.05999755859376,-4.098446480540946,"Interesting AA Put And Call Options For May 6th | Why Is Alcoa Stock Attracting Investor Optimism? | Alcoa (AA) Soars to 52-Week High, Time to Cash Out?","Below is a chart showing AA's trailing twelve month trading history, with the $94.00 strike highlighted in red: Considering the fact that the $94.00 strike represents an approximate 1% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options begin trading today, for the May 6th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new May 6th contracts and identified one put and one call contract of particular interest. | Stock Has Outperformed Broader Markets AA stock declined from levels of around $17 in February 2020 (pre-crisis peak) to levels of around $6 in March 2020 (as the markets bottomed out), implying AA stock lost 66% from its approximate pre-crisis peak. Total [2] AA Return 9% 38% 194% S&P 500 Return 2% -6% 99% Trefis MS Portfolio Return 2% -8% 262% [1] Month-to-date and year-to-date as of 3/21/2022 [2] Cumulative total returns since the end of 2016 Invest with Trefis Market-Beating Portfolios See all Trefis Price Estimates The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. The shares of Alcoa (NYSE: AA) continued an upward trajectory as commodity prices surged due to the Russia-Ukraine war and skyrocketing inflation. | Have you been paying attention to shares of Alcoa (AA)? Alcoa (AA): Free Stock Analysis Report On this front, we can look at the Zacks Style Scores, as these give investors a variety of ways to comb through stocks (beyond looking at the Zacks Rank of a security)."
2022-03-23,91.48999786376952,94.22000122070312,3.7206720959540722,,
2022-03-22,89.9800033569336,89.87999725341797,2.9839364090910125,"XME, BTU, ARCH, AA: Large Inflows Detected at ETF | Best Momentum Stocks to Buy for March 22nd | Reliance Steel (RS) Hits Fresh High: Is There Still Room to Run? | New Strong Buy Stocks for March 22nd | Alcoa (AA) Stock Sinks As Market Gains: What You Should Know","Among the largest underlying components of XME, in trading today Peabody Energy Corp (Symbol: BTU) is down about 0.7%, Arch Resources Inc (Symbol: ARCH) is down about 2.5%, and Alcoa Corporation (Symbol: AA) is lower by about 0.4%. Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the SPDR S&P Metals & Mining ETF (Symbol: XME) where we have detected an approximate $362.4 million dollar inflow -- that's a 10.2% increase week over week in outstanding units (from 58,150,000 to 64,100,000). For a complete list of holdings, visit the XME Holdings page » The chart below shows the one year price performance of XME, versus its 200 day moving average: Looking at the chart above, XME's low point in its 52 week range is $35.71 per share, with $61.69 as the 52 week high point — that compares with a last trade of $60.52. | The company possesses a Momentum Score of A. Nielsen Holdings Plc Price Nielsen Holdings Plc price | Nielsen Holdings Plc Quote Alcoa AA: This company which is a global industry leader in bauxite, alumina and aluminum products, has seen Zacks Consensus Estimate for its current year earnings increasing 74.1% over the last 60 days. Alcoa (AA): Free Stock Analysis Report Here are three stocks with buy rank and strong momentum characteristics for investors to consider today, March 22nd: EPR Properties EPR: This company which is specialty real estate investment trust invests in three primary segments: Entertainment, Recreation and Education, has a Zacks Rank #1 (Strong Buy) and witnessed the Zacks Consensus Estimate for its current year earnings increasing 6.4% over the last 60 days. | One industry peer that looks good is Alcoa (AA). AA has a Zacks Rank of # 1 (Strong Buy) and a Value Score of C, a Growth Score of B, and a Momentum Score of B. Alcoa beat our consensus estimate by 22.55%, and for the current fiscal year, AA is expected to post earnings of $11.77 per share on revenue of $14.2 billion. | Here are five stocks added to the Zacks Rank #1 (Strong Buy) List today: Alcoa AA: This company which is a global industry leader in bauxite, alumina and aluminum products, has seen the Zacks Consensus Estimate for its current year earnings increasing almost 81.6% over the last 60 days. Alcoa (AA): Free Stock Analysis Report Houlihan Lokey, Inc. Price and Consensus Houlihan Lokey, Inc. price-consensus-chart | Houlihan Lokey, Inc. Quote Rush Enterprises RUSHA: This company which operates the largest network of Peterbilt heavy-duty truck dealerships in North America and John Deere construction equipment dealerships in Texas and Michigan, has seen the Zacks Consensus Estimate for its current year earnings increasing 9.9% over the last 60 days. | Alcoa (AA) closed at $89.88 in the latest trading session, marking a -0.89% move from the prior day. AA's full-year Zacks Consensus Estimates are calling for earnings of $11.77 per share and revenue of $14.2 billion. Alcoa (AA): Free Stock Analysis Report"
2022-03-21,85.56999969482422,90.69000244140624,-0.11114258700226957,"Earnings Estimates Moving Higher for Alcoa (AA): Time to Buy? | COLUMN-Australian alumina ban will squeeze Rusal and aluminium: Andy Home | COLUMN-Australian alumina ban will squeeze Rusal and aluminium: Andy Home | Why Alcoa Stock Soared 10% on Monday | Why Century Aluminum Stock Is on Fire Today | Notable Monday Option Activity: AA, MOS, MEDP","Alcoa (AA) could be a solid choice for investors given the company's remarkably improving earnings outlook. Alcoa (AA): Free Stock Analysis Report The five-grade Zacks Rank system, which ranges from a Zacks Rank #1 (Strong Buy) to a Zacks Rank #5 (Strong Sell), has an impressive externally-audited track record of outperformance, with Zacks #1 Ranked stocks generating an average annual return of +25% since 2008. | The sea-borne alumina market is dominated by Rio Tinto, U.S. producer Alcoa AA.N and Norway's Hydro NHY.OL. By Andy Home LONDON, March 21 (Reuters) - Australia's decision to ban exports of alumina to Russia tightens further the raw materials squeeze on Russian aluminium giant Rusal 0486.HK. The company's four million tonnes of smelter capacity each year processes eight million tonnes of alumina, which sits between bauxite and refined metal in the aluminium production chain. | The sea-borne alumina market is dominated by Rio Tinto, U.S. producer Alcoa AA.N and Norway's Hydro NHY.OL. By Andy Home LONDON, March 21 (Reuters) - Australia's decision to ban exports of alumina to Russia tightens further the raw materials squeeze on Russian aluminium giant Rusal 0486.HK. The company's four million tonnes of smelter capacity each year processes eight million tonnes of alumina, which sits between bauxite and refined metal in the aluminium production chain. | What happened Shares of aluminum company Alcoa (NYSE: AA) couldn't wait to go higher on Monday, rising 10.8% through 12:30 p.m. EDT after analysts at Argus raised their price target on the metals giant. Now granted, it's an open question what effect this will have on global aluminum markets, given that Russia has already been hit by significant sanctions that curb its ability to export aluminum at all. See the 10 stocks *Stock Advisor returns as of March 3, 2022 Rich Smith has no position in any of the stocks mentioned. | So what On Monday morning, Argus analyst David Coleman raised his price target on Alcoa (NYSE: AA) from $68 a share to $95 per share, according to TheFly.com. Aside from Alcoa's broad footprint in the aluminum industry and its strengthening balance sheet, Coleman expects the recent developments in China and Russia, as well as rising aluminum prices, to work in the company's favor. The thing is, rising aluminum prices should benefit Century Aluminum as well, given that it's among the world's largest producers of primary aluminum -- i.e., aluminum produced directly from mined ore. | Among the underlying components of the Russell 3000 index, we saw noteworthy options trading volume today in Alcoa Corporation (Symbol: AA), where a total of 54,176 contracts have traded so far, representing approximately 5.4 million underlying shares. Particularly high volume was seen for the $95 strike call option expiring March 25, 2022, with 3,792 contracts trading so far today, representing approximately 379,200 underlying shares of AA. Below is a chart showing AA's trailing twelve month trading history, with the $95 strike highlighted in orange: Mosaic Co (Symbol: MOS) saw options trading volume of 74,312 contracts, representing approximately 7.4 million underlying shares or approximately 55.1% of MOS's average daily trading volume over the past month, of 13.5 million shares."
2022-03-18,80.5199966430664,82.44000244140625,5.983408630176383,,
2022-03-17,77.9800033569336,80.7300033569336,2.3845080456857866,Best Momentum Stocks to Buy for March 17th | Best Value Stocks to Buy for March 17th | New Strong Buy Stocks for March 17th,"Here are three stocks with buy rank and strong momentum characteristics for investors to consider today, March 17th: Alcoa Corporation AA: This industry leader in bauxite, alumina and aluminum products has a Zacks Rank #1 (Strong Buy) and witnessed the Zacks Consensus Estimate for its current year earnings increasing 61.6% over the last 60 days. Alcoa (AA): Free Stock Analysis Report The company possesses a Momentum Score of A. Alcoa Price Alcoa price | Alcoa Quote Farmers & Merchants Bancorp, Inc. FMAO: This holding company for The Farmers & Merchants Bank has a Zacks Rank #1 and witnessed the Zacks Consensus Estimate for its current year earnings increasing 9.7% over the last 60 days. | The company possesses a Value Score of A. Sonic Automotive, Inc. PE Ratio (TTM) Sonic Automotive, Inc. pe-ratio-ttm | Sonic Automotive, Inc. Quote Alcoa Corporation AA: This industry leader in bauxite, alumina and aluminum products carries a Zacks Rank #1, and has witnessed the Zacks Consensus Estimate for its current year earnings increasing 61.6% over the last 60 days. Alcoa (AA): Free Stock Analysis Report Peabody Energy Corporation Price and Consensus Peabody Energy Corporation price-consensus-chart | Peabody Energy Corporation Quote Peabody has a price-to-earnings ratio (P/E) of 2.70, compared with 7.50 for the industry. | Here are five stocks added to the Zacks Rank #1 (Strong Buy) List today: Alcoa Corporation AA: This industry leader in bauxite, alumina and aluminum products has witnessed the Zacks Consensus Estimate for its current year earnings increasing 61.6% over the last 60 days. Alcoa (AA): Free Stock Analysis Report ArcBest Corporation Price and Consensus ArcBest Corporation price-consensus-chart | ArcBest Corporation Quote International Money Express, Inc. IMXI: This money remittance services company has seen the Zacks Consensus Estimate for its current year earnings increasing 14.2% over the last 60 days."
2022-03-16,74.79000091552734,75.62999725341797,3.5265451162044403,,
2022-03-15,71.06999969482422,73.70999908447266,1.1231398951838107,Alcoa (AA) Gains But Lags Market: What You Should Know | Are These Industrial Products Stocks a Great Value Stocks Right Now?,"Alcoa (AA) closed at $73.71 in the latest trading session, marking a +0.29% move from the prior day. Alcoa (AA): Free Stock Analysis Report Looking at the full year, our Zacks Consensus Estimates suggest analysts are expecting earnings of $10.47 per share and revenue of $14.2 billion. | One stock to keep an eye on is Alcoa (AA). AA is currently sporting a Zacks Rank of #2 (Buy), as well as a Value grade of A. AA's Forward P/E has been as high as 17.76 and as low as 6.33, with a median of 9.02, all within the past year."
2022-03-14,77.16999816894531,73.5,3.7146466877510056,"AA September 16th Options Begin Trading | Noteworthy ETF Inflows: XME, BTU, ARCH, AA","Below is a chart showing AA's trailing twelve month trading history, with the $80.00 strike highlighted in red: Considering the fact that the $80.00 strike represents an approximate 7% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options begin trading today, for the September 16th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new September 16th contracts and identified one put and one call contract of particular interest. | Among the largest underlying components of XME, in trading today Peabody Energy Corp (Symbol: BTU) is down about 13.4%, Arch Resources Inc (Symbol: ARCH) is down about 9.8%, and Alcoa Corporation (Symbol: AA) is lower by about 3.8%. Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the SPDR S&P Metals & Mining ETF (Symbol: XME) where we have detected an approximate $288.6 million dollar inflow -- that's a 9.3% increase week over week in outstanding units (from 53,200,000 to 58,150,000). For a complete list of holdings, visit the XME Holdings page » The chart below shows the one year price performance of XME, versus its 200 day moving average: Looking at the chart above, XME's low point in its 52 week range is $35.71 per share, with $60.37 as the 52 week high point — that compares with a last trade of $56.39."
2022-03-11,80.48999786376953,79.04000091552734,-4.755731833646966,"New Strong Buy Stocks for March 11th | Best Momentum Stocks to Buy for March 11th | Is Alcoa (AA) a Solid Growth Stock? 3 Reasons to Think "" Yes ""","AdvanSix Price and Consensus AdvanSix price-consensus-chart | AdvanSix Quote Alcoa Corporation AA: This producer and seller of bauxite, alumina and aluminium products has seen the Zacks Consensus Estimate for its current year earnings increasing 50.9% over the last 60 days. Alcoa (AA): Free Stock Analysis Report Here are five stocks added to the Zacks Rank #1 (Strong Buy) List today: ABM Industries Incorporated ABM: This integrated facility solutions company has seen the Zacks Consensus Estimate for its current year earnings increasing nearly 5% over the last 60 days. | The company possesses a Momentum Score of A. Grindrod Shipping Holdings Ltd. Price Grindrod Shipping Holdings Ltd. price | Grindrod Shipping Holdings Ltd. Quote Alcoa Corporation AA: This global industry leader in bauxite, alumina and aluminium products has a Zacks Rank #1 and witnessed the Zacks Consensus Estimate for its current year earnings increasing 50.9% over the last 60 days. Alcoa (AA): Free Stock Analysis Report Grindrod Shipping Holdings Ltd. Price and Consensus Grindrod Shipping Holdings Ltd. price-consensus-chart | Grindrod Shipping Holdings Ltd. Quote Grindrod’s shares gained 52.8% over the last three months compared with the S&P 500’s decline of 8.6%. | Our proprietary system currently recommends Alcoa (AA) as one such stock. Alcoa (AA): Free Stock Analysis Report However, the task of finding cutting-edge growth stocks is made easy with the help of the Zacks Growth Style Score (part of the Zacks Style Scores system), which looks beyond the traditional growth attributes to analyze a company's real growth prospects."
2022-03-10,83.69000244140625,82.94000244140625,-1.8014622769605835,,
2022-03-09,79.80000305175781,79.5199966430664,-0.8961643901553191,New Strong Buy Stocks for March 9th,"Albertsons Companies, Inc. Price and Consensus Albertsons Companies, Inc. price-consensus-chart | Albertsons Companies, Inc. Quote Alcoa AA: This global industry leader in bauxite, alumina and aluminum products has seen the Zacks Consensus Estimate for its current year earnings increasing 58.4% over the last 60 days. Alcoa (AA): Free Stock Analysis Report AdvanSix Price and Consensus AdvanSix price-consensus-chart | AdvanSix Quote Albertsons Companies ACI: This company which is one of the largest food and drug retailers in the United States has seen the Zacks Consensus Estimate for its current year earnings increasing 13.9% over the last 60 days."
2022-03-08,82.0,82.37000274658203,-0.3508852105053126,,
2022-03-07,89.55999755859375,85.4000015258789,0.45122286168540393,"Pre-Market Most Active for Mar 7, 2022 : BBBY, NINE, TQQQ, SQQQ, OXY, CTVA, QQQ, ING, CNR, BCEL, NIO, AAL | Zacks.com featured highlights include Lantheus Holdings, TimkenSteel, Allegheny Technologies, Peabody Energy and Alcoa | Alcoa (AA) Hits Fresh High: Is There Still Room to Run?","American Airlines Group, Inc. (AAL) is -0.3799 at $14.21, with 872,230 shares traded., following a 52-week high recorded in prior regular session. The total Pre-Market volume is currently 57,221,605 shares traded. The consensus earnings per share forecast is -0.55 per share, which represents a -120 percent increase over the EPS one Year Ago | For Immediate Release Chicago, IL – March 7, 2022 – Stocks in this week’s article are Lantheus Holdings Inc. LNTH, TimkenSteel Corp. TMST, Allegheny Technologies Inc. ATI, Peabody Energy Corp. BTU and Alcoa Corp. AA. Alcoa (AA): Free Stock Analysis Report Several Russian stocks traded on the London Stock Exchange plunged 25% to 75%. | Have you been paying attention to shares of Alcoa (AA)? How Does AA Stack Up to the Competition? Shares of AA have been soaring, and the company still appears to be a decent choice, but what about the rest of the industry?"
2022-03-04,82.01000213623047,90.66000366210938,-4.644926469535919,"The Zacks Analyst Blog Highlights Exxon Mobil, Marathon Oil, ConocoPhillips, The Mosaic, and Alcoa | 5 Stocks With Recent Price Strength Amid Geopolitical Conflict | Has Alcoa (AA) Outpaced Other Industrial Products Stocks This Year? | Is First Trust Mid Cap Core AlphaDEX ETF (FNX) a Strong ETF Right Now? | SPDR S&P Metals & Mining ETF Experiences Big Inflow | Noteworthy Friday Option Activity: SAVA, MSFT, AA","Stocks recently featured in the blog include: Exxon Mobil Corp. XOM, Marathon Oil Corp. MRO, ConocoPhillips COP, The Mosaic Co. MOS and Alcoa Corp. AA. AA operates through three segments: Bauxite, Alumina, and Aluminum. AA offers primary aluminum in the form of alloy ingot or value-add ingot to customers that produce products for the transportation, building and construction, packaging, wire, and other industrial markets and flat-rolled aluminum sheets to customers that produce beverage and food cans. | Notable among them are — Lantheus Holdings Inc. LNTH, TimkenSteel Corp. TMST, Allegheny Technologies Inc. ATI, Peabody Energy Corp. BTU and Alcoa Corp. AA. ATI’s exit from low-margin standard stainless sheet products is also expected to drive margins in the AA&S segment. AA operates through three segments: Bauxite, Alumina, and Aluminum. | Has Alcoa (AA) been one of those stocks this year? The Zacks Consensus Estimate for AA's full-year earnings has moved 20% higher within the past quarter. Our latest available data shows that AA has returned about 39.1% since the start of the calendar year. | When you look at individual holdings, Alcoa Corporation (AA) accounts for about 0.51% of the fund's total assets, followed by Antero Resources Corporation (AR) and Apa Corporation (APA). Alcoa (AA): Free Stock Analysis Report A smart beta exchange traded fund, the First Trust Mid Cap Core AlphaDEX ETF (FNX) debuted on 05/08/2007, and offers broad exposure to the Style Box - Mid Cap Blend category of the market. | Among the largest underlying components of XME, in trading today Peabody Energy Corp (Symbol: BTU) is up about 5.9%, Alcoa Corporation (Symbol: AA) is up about 6.1%, and Arch Resources Inc (Symbol: ARCH) is higher by about 1.7%. Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the SPDR S&P Metals & Mining ETF (Symbol: XME) where we have detected an approximate $135.8 million dollar inflow -- that's a 4.7% increase week over week in outstanding units (from 49,900,000 to 52,250,000). For a complete list of holdings, visit the XME Holdings page » The chart below shows the one year price performance of XME, versus its 200 day moving average: Looking at the chart above, XME's low point in its 52 week range is $35.71 per share, with $58.20 as the 52 week high point — that compares with a last trade of $57.97. | That number of contracts represents approximately 6.1 million underlying shares, working out to a sizeable 68% of AA's average daily trading volume over the past month, of 8.9 million shares. Below is a chart showing MSFT's trailing twelve month trading history, with the $292.50 strike highlighted in orange: And Alcoa Corporation (Symbol: AA) options are showing a volume of 60,765 contracts thus far today. Particularly high volume was seen for the $90 strike call option expiring March 04, 2022, with 4,957 contracts trading so far today, representing approximately 495,700 underlying shares of AA."
2022-03-03,82.52999877929688,82.88999938964844,10.547495793878902,Should First Trust Mid Cap Core AlphaDEX ETF (FNX) Be on Your Investing Radar? | Powell Hints Cautious Approach to Rate Hike: 5 Growth Picks | Alcoa (AA) Gains As Market Dips: What You Should Know | AA Ex-Dividend Reminder - 3/7/22,"Looking at individual holdings, Alcoa Corporation (AA) accounts for about 0.51% of total assets, followed by Antero Resources Corporation (AR) and Apa Corporation (APA). Alcoa (AA): Free Stock Analysis Report Alternatives First Trust Mid Cap Core AlphaDEX ETF carries a Zacks ETF Rank of 3 (Hold), which is based on expected asset class return, expense ratio, and momentum, among other factors. | Five of them are Exxon Mobil Corp. XOM, Marathon Oil Corp. MRO, ConocoPhillips COP, The Mosaic Co. MOS and Alcoa Corp. AA. AA operates through three segments: Bauxite, Alumina, and Aluminum. AA offers primary aluminum in the form of alloy ingot or value-add ingot to customers that produce products for the transportation, building and construction, packaging, wire, and other industrial markets and flat-rolled aluminum sheets to customers that produce beverage and food cans. | Alcoa (AA) closed the most recent trading day at $82.89, moving +0.4% from the previous trading session. AA's full-year Zacks Consensus Estimates are calling for earnings of $8.03 per share and revenue of $13.09 billion. To follow AA in the coming trading sessions, be sure to utilize Zacks.com. | Looking at the universe of stocks we cover at Dividend Channel, on 3/7/22, Alcoa Corporation (Symbol: AA) will trade ex-dividend, for its quarterly dividend of $0.10, payable on 3/24/22. In general, dividends are not always predictable; but looking at the history above can help in judging whether the most recent dividend from AA is likely to continue, and whether the current estimated yield of 0.49% on annualized basis is a reasonable expectation of annual yield going forward. The chart below shows the one year performance of AA shares, versus its 200 day moving average: Looking at the chart above, AA's low point in its 52 week range is $27.11 per share, with $85.73 as the 52 week high point — that compares with a last trade of $82.17."
2022-03-02,81.01000213623047,82.55999755859375,0.4362057623607656,New Strong Buy Stocks for March 2nd | Should iShares Morningstar SmallCap Value ETF (ISCV) Be on Your Investing Radar?,"AdvanSix Price and Consensus AdvanSix price-consensus-chart | AdvanSix Quote Alcoa AA: This global industry leader in bauxite, alumina and aluminum products has seen the Zacks Consensus Estimate for its current year earnings increasing 46.8% over the last 60 days. Alcoa (AA): Free Stock Analysis Report Here are five stocks added to the Zacks Rank #1 (Strong Buy) List today: AGCO AGCO: This leading manufacturer and distributor of agricultural equipment and related replacement parts company has seen the Zacks Consensus Estimate for its current year earnings increasing 12.3% over the last 60 days. | Looking at individual holdings, Amc Entertainment Holdings Inc Cla (AMC) accounts for about 0.97% of total assets, followed by Ovintiv Inc (OVV) and Alcoa Corp (AA). Alcoa (AA): Free Stock Analysis Report Alternatives IShares Morningstar SmallCap Value ETF carries a Zacks ETF Rank of 3 (Hold), which is based on expected asset class return, expense ratio, and momentum, among other factors."
2022-03-01,77.88999938964844,79.77999877929688,1.913338330440643,Why Alcoa Stock Jumped as Much as 13.5% Today | Interesting AA Put And Call Options For October 21st,"What happened Shares of Alcoa (NYSE: AA), one of the world's largest aluminum companies, rose as much as 13.5% on Tuesday. High prices in the commodity space often lead producers to invest in expanding their capacity, which eventually leads to prices coming back down as supply syncs back up with demand. With aluminum prices high, Alcoa's stock has been on fire, rising more than 200% over the past year. | Below is a chart showing AA's trailing twelve month trading history, with the $85.00 strike highlighted in red: Considering the fact that the $85.00 strike represents an approximate 1% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options become available this week, for the October 21st expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new October 21st contracts and identified one put and one call contract of particular interest."
2022-02-28,77.6500015258789,75.33999633789062,2.4264981441245435,,
2022-02-25,73.11000061035156,77.8499984741211,-2.9748939376625914,,
2022-02-24,75.29000091552734,73.30000305175781,6.4833782303352905,"Notable Thursday Option Activity: PYPL, AA, SAVA | Daily Dividend Report: TMO,TXT,BEN,AA,DE | Best Momentum Stocks to Buy for February 24th | New Strong Buy Stocks for February 24th","That number of contracts represents approximately 4.8 million underlying shares, working out to a sizeable 60.5% of AA's average daily trading volume over the past month, of 7.9 million shares. Below is a chart showing AA's trailing twelve month trading history, with the $70 strike highlighted in orange: And Cassava Sciences Inc (Symbol: SAVA) saw options trading volume of 10,765 contracts, representing approximately 1.1 million underlying shares or approximately 59.5% of SAVA's average daily trading volume over the past month, of 1.8 million shares. Below is a chart showing PYPL's trailing twelve month trading history, with the $100 strike highlighted in orange: Alcoa Corporation (Symbol: AA) options are showing a volume of 47,924 contracts thus far today. | VIDEO: Daily Dividend Report: TMO,TXT,BEN,AA,DE The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. Franklin Resources announced a quarterly cash dividend in the amount of $0.29 per share payable on April 14, 2022 to stockholders of record holding shares of common stock at the close of business on March 31, 2022. The quarterly dividend of $0.29 per share is equivalent to the dividend paid for the prior quarter and represents an approximately 4% increase over the quarterly dividend paid for the same quarter last year. | Here are three stocks with buy rank and strong momentum characteristics for investors to consider today, February 24th: Alcoa AA: This global industry leader in bauxite, alumina and aluminum products has a Zacks Rank #1 (Strong Buy) and witnessed the Zacks Consensus Estimate for its current year earnings increasing 46.8% over the last 60 days. Alcoa (AA): Free Stock Analysis Report The company possesses a Momentum Score of B. Alcoa Price Alcoa price | Alcoa Quote Trinseo TSE: This materials solutions provider and manufacturer of plastics and latex binders has a Zacks Rank #1 and witnessed the Zacks Consensus Estimate for its current year earnings increasing 8.6% over the last 60 days. | AdvanSix Price and Consensus AdvanSix price-consensus-chart | AdvanSix Quote Alcoa AA: This global industry leader in bauxite, alumina and aluminum products has seen the Zacks Consensus Estimate for its current year earnings increasing 46.8% over the last 60 days. Alcoa (AA): Free Stock Analysis Report Alcoa Price and Consensus Alcoa price-consensus-chart | Alcoa Quote Arch Capital Group ACGL: This company that offers insurance, reinsurance and mortgage insurance across the world has seen the Zacks Consensus Estimate for its current year earnings increasing 4.2% over the last 60 days."
2022-02-23,74.25,75.31999969482422,-2.6431104257818205,"Are These Industrial Products Stocks Undervalued Right Now? | XME, BTU, AA, ARCH: ETF Inflow Alert | Analyst Favorites: Alcoa Corporation Ranks As a Top Metals Pick","One company value investors might notice is Alcoa (AA). AA is currently sporting a Zacks Rank of #2 (Buy), as well as an A grade for Value. Over the past 52 weeks, AA's Forward P/E has been as high as 20.06 and as low as 6.33, with a median of 9.02. | Among the largest underlying components of XME, in trading today Peabody Energy Corp (Symbol: BTU) is up about 8.8%, Alcoa Corporation (Symbol: AA) is off about 0.8%, and Arch Resources Inc (Symbol: ARCH) is up by about 1.8%. Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the SPDR— S&P— Metals & Mining ETF (Symbol: XME) where we have detected an approximate $166.6 million dollar inflow -- that's a 7.3% increase week over week in outstanding units (from 46,400,000 to 49,800,000). For a complete list of holdings, visit the XME Holdings page » The chart below shows the one year price performance of XME, versus its 200 day moving average: Looking at the chart above, XME's low point in its 52 week range is $35.527 per share, with $50.78 as the 52 week high point — that compares with a last trade of $49.49. | A study of analyst recommendations at the major brokerages shows that Alcoa Corporation (Symbol: AA) is the #19 broker analyst pick, on average, out of the 50 stocks making up the Metals Channel Global Mining Titans Index, according to Metals Channel. AA operates in the Metals Fabrication & Products sector, among companies like Johnson Controls International plc (JCI) which is off about 0.9% today, and Carrier Global Corp (CARR) trading lower by about 1.5%. Below is a three month price history chart comparing the stock performance of AA, versus JCI and CARR."
2022-02-22,80.0,74.08999633789062,1.4410770300662878,,
2022-02-18,76.02999877929688,78.19999694824219,-7.38750457763672,What Makes Alcoa (AA) a Strong Momentum Stock: Buy Now? | Alcoa (AA) is an Incredible Growth Stock: 3 Reasons Why,"Below, we take a look at Alcoa (AA), a company that currently holds a Momentum Style Score of B. In order to see if AA is a promising momentum pick, let's examine some Momentum Style elements to see if this bauxite, alumina and aluminum products company holds up. For AA, shares are up 14.48% over the past week while the Zacks Metal Products - Distribution industry is up 2.62% over the same time period. | Alcoa (AA) is on the list of such stocks currently recommended by our proprietary system. Alcoa (AA): Free Stock Analysis Report However, the Zacks Growth Style Score (part of the Zacks Style Scores system), which looks beyond the traditional growth attributes to analyze a company's real growth prospects, makes it pretty easy to find cutting-edge growth stocks."
2022-02-17,77.05999755859375,76.47000122070312,2.8541341625487537,Bull of the Day: Alcoa Corp. (AA) | Alcoa Corporation and First Solar highlighted as Zacks Bull and Bear of the Day,"Alcoa Corporation AA, a Zacks Rank #1 (Strong Buy), has surged nearly 1,400% since the March 2020 bottom after dropping to roughly $5/share at the trough of the pandemic-induced market plunge. AA stock is currently hitting all-time highs even as the market has taken a breather to kick off the new year. AA engages in mining operations, processing bauxite into alumina and selling it to industrial customers. | For Immediate Release Chicago, IL – February 17, 2022 – Zacks Equity Research Shares Alcoa Corporation AA as the Bull of the Day, First Solar FSLR asthe Bear of the Day. AA stock is currently hitting all-time highs even as the market has taken a breather to kick off the new year. AA engages in mining operations, processing bauxite into alumina and selling it to industrial customers."
2022-02-16,75.0,77.83999633789062,-0.7656324378183534,Best Momentum Stocks to Buy for February 16th | Earnings Estimates Moving Higher for Alcoa (AA): Time to Buy? | Is Alcoa (AA) Outperforming Other Industrial Products Stocks This Year? | New Strong Buy Stocks for February 16th,"Here are three stocks with buy rank and strong momentum characteristics for investors to consider today, February 16th: Alcoa AA: This global industry leader in bauxite, alumina and aluminum products has a Zacks Rank #1 (Strong Buy) and witnessed the Zacks Consensus Estimate for its current year earnings increasing 28.6% over the last 60 days. Alcoa (AA): Free Stock Analysis Report The company possesses a Momentum Score of A. Alcoa Price Alcoa price | Alcoa Quote Everest Re Group RE: This company that writes property and casualty, reinsurance and insurance in the U.S, Bermuda and international markets has a Zacks Rank #1 and witnessed the Zacks Consensus Estimate for its current year earnings increasing 2.7% over the last 60 days. | Alcoa (AA) could be a solid choice for investors given the company's remarkably improving earnings outlook. Alcoa (AA): Free Stock Analysis Report The five-grade Zacks Rank system, which ranges from a Zacks Rank #1 (Strong Buy) to a Zacks Rank #5 (Strong Sell), has an impressive externally-audited track record of outperformance, with Zacks #1 Ranked stocks generating an average annual return of +25% since 2008. | Is Alcoa (AA) one of those stocks right now? Over the past three months, the Zacks Consensus Estimate for AA's full-year earnings has moved 20% higher. Based on the latest available data, AA has gained about 24.3% so far this year. | Here are five stocks added to the Zacks Rank #1 (Strong Buy) List today: Alcoa AA: This global industry leader in bauxite, alumina and aluminum products has seen the Zacks Consensus Estimate for its current year earnings increasing 28.6% over the last 60 days. Alcoa (AA): Free Stock Analysis Report Everest Re Group, Ltd. Price and Consensus Everest Re Group, Ltd. price-consensus-chart | Everest Re Group, Ltd. Quote Exxon Mobil XOM: This company which has a bellwether status in the energy space has seen the Zacks Consensus Estimate for its current year earnings increasing 15.1% over the last 60 days."
2022-02-15,72.44999694824219,74.04000091552734,3.7866617838541665,,
2022-02-14,74.54000091552734,73.86000061035156,2.1946225455620723,Are You a Momentum Investor? This 1 Stock Could Be the Perfect Pick | 3 Inflation Stocks to Hedge Rising Prices,"Stock to Watch: Alcoa (AA) Alcoa (AA): Free Stock Analysis Report Featuring daily updates of the Zacks Rank and Zacks Industry Rank, full access to the Zacks #1 Rank List, Equity Research reports, and Premium stock screens, the research service can help you become a smarter, more self-assured investor. | Here are three stocks that should continue to benefit from inflation fears: Freeport-McMoran (NYSE:FCX) Alcoa (NYSE:AA) Schlumberger (NYSE:SLB) Their charts offer relative strength and powerful uptrends. Alcoa (AA) Source: The thinkorswim® platform from TD Ameritrade Outside of the energy sector, very few stocks closed in the green on Friday. You’re risking $3.25 to make $6.75 if AA stock climbs to $85."
2022-02-11,68.95999908447266,73.5199966430664,-0.9122622710273285,"Notable Friday Option Activity: AA, XOM, CF","Looking at options trading activity among components of the Russell 3000 index, there is noteworthy activity today in Alcoa Corporation (Symbol: AA), where a total volume of 49,039 contracts has been traded thus far today, a contract volume which is representative of approximately 4.9 million underlying shares (given that every 1 contract represents 100 underlying shares). That number works out to 58.6% of AA's average daily trading volume over the past month, of 8.4 million shares. Especially high volume was seen for the $74 strike call option expiring February 18, 2022, with 4,390 contracts trading so far today, representing approximately 439,000 underlying shares of AA."
2022-02-10,70.94000244140625,71.16999816894531,6.612525549787166,,
2022-02-09,69.5199966430664,71.91000366210938,0.3242116149192837,,
2022-02-08,65.83000183105469,69.97000122070312,3.437869871188115,Why Alcoa and Century Aluminum Popped on Tuesday,"What happened Aluminum stocks were looking shiny on Tuesday, with Alcoa (NYSE: AA) closing the trading session up 9.8% and smaller Century Aluminum (NASDAQ: CENX) rising by 11.9%. Now what In the context of already ""critically low"" inventories of aluminum globally, warns Bloomberg, bleak scenarios such as this one have Goldman Sachs thinking that ""aluminum markets are facing a melt-up in prices this year."" On the other hand, for investors in metals producers outside of Russia and China, the prospect of higher prices is just one more good reason to buy shares of companies like Alcoa and Century Aluminum."
2022-02-07,64.94999694824219,63.75,6.28892491948167,,
2022-02-04,62.2599983215332,64.22000122070312,-1.8475704459208053,Alcoa Reaches Analyst Target Price,"And so with AA crossing above that average target price of $62.78/share, investors in AA have been given a good signal to spend fresh time assessing the company and deciding for themselves: is $62.78 just one stop on the way to an even higher target, or has the valuation gotten stretched to the point where it is time to think about taking some chips off the table? In recent trading, shares of Alcoa Corporation (Symbol: AA) have crossed above the average analyst 12-month target price of $62.78, changing hands for $64.41/share. But the whole reason to look at the average AA price target in the first place is to tap into a ""wisdom of crowds"" effort, putting together the contributions of all the individual minds who contributed to the ultimate number, as opposed to what just one particular expert believes."
2022-02-03,58.900001525878906,62.7400016784668,3.148093401878613,,
2022-02-02,58.18999862670898,59.209999084472656,6.519524708162713,,
2022-02-01,57.9900016784668,58.16999816894531,1.7528793294995935,,
2022-01-31,56.93999862670898,56.709999084472656,0.3103922836155962,,
2022-01-28,58.0,57.400001525878906,-0.40393317137952056,,
2022-01-27,60.59999847412109,58.02999877929688,-1.0344801277949893,March 11th Options Now Available For Alcoa (AA),"Below is a chart showing AA's trailing twelve month trading history, with the $59.00 strike highlighted in red: Considering the fact that the $59.00 strike represents an approximate 1% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options begin trading today, for the March 11th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new March 11th contracts and identified one put and one call contract of particular interest."
2022-01-26,61.540000915527344,60.75,-4.240923695603242,,
2022-01-25,57.5099983215332,61.209999084472656,-1.2837193756492393,Why I’m Happy About Today’s Selloff,"Last Wednesday, Alcoa Corporation (NYSE:AA) announced that it achieved record results for its fiscal year 2021. Now, I should add that we’ll hear from three flagship stocks this week: Up first is Microsoft Corporation (NASDAQ:MSFT) this afternoon, followed by Tesla (NASDAQ:TSLA) on Wednesday and Apple (NASDAQ:AAPL) on Thursday. Sincerely, Louis Navellier The Editor hereby discloses that as of the date of this email, the Editor, directly or indirectly, owns the following securities that are the subject of the commentary, analysis, opinions, advice, or recommendations in, or which are otherwise mentioned in, the essay set forth below: Alcoa Corporation (AA), Alphabet (GOOG), Lockheed Martin Corporation (LMT), NVIDIA Corporation (NVDA) Louis Navellier, who has been called “one of the most important money managers of our time,” has broken the silence in this shocking “tell all” video… exposing one of the most shocking events in our country’s history… and the one move every American needs to make today."
2022-01-24,53.810001373291016,58.02000045776367,6.43366522505023,"COLUMN-Power problems take a toll on global aluminium output: Andy Home | The Zacks Analyst Blog Highlights: J.B. Hunt Transport Services, BankUnited, PacWest Bancorp and Alcoa | COLUMN-Power problems take a toll on global aluminium output: Andy Home","A strike at Alcoa's AA.N 228,000-tonne per year San Ciprian smelter in Spain was already acting as a drag on regional output before the company announced it would suspend production for two years as part of a peace deal with unions. China, the world's largest primary aluminium producer, was operating at an annualised rate of 37.6 million tonnes in December, according to the latest assessment by the International Aluminium Institute (IAI). Citi estimates potential restarts and delayed new smelters could amount to three million tonnes per year of production capacity coming on line this year. | Stocks recently featured in the blog include: J.B. Hunt Transport Services JBHT, BankUnited BKU, PacWest Bancorp PACW and Alcoa AA. Alcoa (AA): Free Stock Analysis Report Here are highlights from Friday’s Analyst Blog: 4 Stocks Worth Buying After Strong Earnings Reports This Week Just 8.6% of the S&P 500 have reported earnings results so far, of which 86% have topped earnings estimates while 79% have topped revenue estimates. | A strike at Alcoa's AA.N 228,000-tonne per year San Ciprian smelter in Spain was already acting as a drag on regional output before the company announced it would suspend production for two years as part of a peace deal with unions. China, the world's largest primary aluminium producer, was operating at an annualised rate of 37.6 million tonnes in December, according to the latest assessment by the International Aluminium Institute (IAI). Citi estimates potential restarts and delayed new smelters could amount to three million tonnes per year of production capacity coming on line this year."
2022-01-21,60.02000045776367,56.209999084472656,7.823822666844086,4 Stocks Worth Buying After Strong Earnings Reports This Week,"Another stock worth buying is bauxite, alumina and aluminum products producer Alcoa AA. Alcoa (AA): Free Stock Analysis Report Just 8.6% of the S&P 500 have reported earnings results so far, of which 86% have topped earnings estimates while 79% have topped revenue estimates."
2022-01-20,62.09999847412109,61.25,-6.347886278295066,Fast-paced Momentum Stock Alcoa (AA) Is Still Trading at a Bargain | Alcoa Ascends 4% As Earnings Surpass Estimates,"Given this price performance, it is no surprise that AA has a Momentum Score of B, which indicates that this is the right time to enter the stock to take advantage of the momentum with the highest probability of success. You can see the complete list of today's Zacks Rank #1 (Strong Buy) stocks here >>>> Most importantly, despite possessing fast-paced momentum features, AA is trading at a reasonable valuation. There are several stocks that currently pass through the screen and Alcoa (AA) is one of them. | (RTTNews) - Shares of aluminum producer Alcoa Corporation (AA) gapped-up more than 4% on Thursday after reporting upbeat fourth-quarter earnings. AA stock is at $60.88, up 2.09% currently. The company posted adjusted income of $475 million or $2.5 per share in the fourth quarter, that beat the average estimate of analysts polled by Thomson Reuters at $1.96 per share."
2022-01-19,61.38999938964844,59.630001068115234,-1.3687576409125135,"Alcoa Q4 21 Earnings Conference Call At 5:00 PM ET | After-Hours Earnings Report for January 19, 2022 : KMI, DFS, UAL, AA, PACW, WTFC, UMPQ, FNB, FUL, COLB, EGBN, PFBC | Alcoa (AA) Q4 Earnings: What to Expect | Alcoa Corp. Q4 Loss Decreases, beats estimates | Alcoa (AA) Q4 Earnings and Revenues Surpass Estimates | Alcoa Q4 Profit Trumps Wall Street Estimates","(RTTNews) - Alcoa Corp. (AA) will host a conference call at 5:00 PM ET on January 19, 2022, to discuss Q4 21 earnings results. To access the live webcast, log on to https://investors.alcoa.com/events-and-presentations/events-calendar/default.aspx To listen to the call, dial +1 (877) 883-0383 (US) or +1 (412) 902-6506 (International), Conference ID: 8020503. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Alcoa Corporation (AA)is reporting for the quarter ending December 31, 2021. In the past year AA has beat the expectations every quarter. Zacks Investment Research reports that the 2021 Price to Earnings ratio for AA is 9.59 vs. an industry ratio of 11.40. | hares of the aluminum giant Alcoa (AA) have been one of the bright spots in the materials sector, rising more than 60% over the past six months, including 24% over the past thirty days. For the full year, earnings are projected to be $6.28 per share, up from a loss of $1.16 a year ago, while full-year revenue of $12.24 billion would rise 32% year over year. For Alcoa, the quarterly and yearly upbeat revenue and profit forecasts are impressive when considering where these estimates were at the height of the pandemic as the company dealt with oversupply conditions which has been the result of lowered demand and suspending operations. | (RTTNews) - Alcoa Corp. (AA) revealed Loss for its fourth quarter that increased from last year and missed the Street estimates. Alcoa Corp. earnings at a glance (GAAP) : -Earnings (Q4): -$392 Mln. This compares with -$4 million, or -$0.02 per share, in last year's fourth quarter. | Alcoa (AA) came out with quarterly earnings of $2.50 per share, beating the Zacks Consensus Estimate of $2.04 per share. Alcoa (AA): Free Stock Analysis Report Alcoa, which belongs to the Zacks Metal Products - Distribution industry, posted revenues of $3.34 billion for the quarter ended December 2021, surpassing the Zacks Consensus Estimate by 1.41%. | (RTTNews) - Aluminum producer Alcoa Corp. (AA), Wednesday reported a fourth-quarter results, with adjusted earnings trouncing Wall Street view. AA closed Wednesday's trading at $59.63, down $0.42 or 0.70%, on the NYSE. Alumina shipments dropped to 2.29 million metric tons from 2.31 million metric tons last year."
2022-01-18,60.5,60.04999923706055,-2.8669137303004657,,
2022-01-14,60.27000045776367,61.38999938964844,-0.7438029139495093,Alcoa (AA) Outpaces Stock Market Gains: What You Should Know | How Alcoa (AA) Stock Stands Out in a Strong Industry,"Alcoa (AA) closed at $61.39 in the latest trading session, marking a +1.45% move from the prior day. Alcoa (AA): Free Stock Analysis Report This group has a Zacks Industry Rank of 17, putting it in the top 7% of all 250+ industries. | One stock that might be an intriguing choice for investors right now is Alcoa Corporation AA. Alcoa (AA): Free Stock Analysis Report This is because this security in the Metal Products - Distribution space is seeing solid earnings estimate revision activity, and is in great company from a Zacks Industry Rank perspective."
2022-01-13,61.75,60.5099983215332,1.858302510997398,,
2022-01-12,63.65999984741211,61.880001068115234,-2.0080998841567563,Alcoa (AA) Reports Next Week: Wall Street Expects Earnings Growth | Alcoa Corp Shares Close in on 52-Week High - Market Mover,"Wall Street expects a year-over-year increase in earnings on higher revenues when Alcoa (AA) reports results for the quarter ended December 2021. Alcoa (AA): Free Stock Analysis Report Price, Consensus and EPS Surprise Earnings Whisper Estimate revisions ahead of a company's earnings release offer clues to the business conditions for the period whose results are coming out. | Alcoa Corp (AA) shares closed today at 1.1% below its 52 week high of $62.89, giving the company a market cap of $11B. Market Comparative Performance The company's share price is the same as the S&P 500 Index , beats it on a 1-year basis, and lags it on a 5-year basis The company's share price is the same as the Dow Jones Industrial Average , beats it on a 1-year basis, and lags it on a 5-year basis The company share price is the same as the performance of its peers in the Materials industry sector , beats it on a 1-year basis, and beats it on a 5 year basis Per Group Comparative Performance The company's stock price performance year-to-date lags the peer average by -17.6% The company's stock price performance over the past 12 months beats the peer average by 778.7% The company's price-to-earnings ratio, which relates a company's share price to its earnings per share, is -188.3% higher than the average peer. This story was produced by the Kwhen Automated News Generator."
2022-01-11,60.709999084472656,62.20000076293945,-2.796102393282106,GRAPHIC-Power fuels aluminium's price surge to record in Europe,"Production cuts in Europe include those at Alcoa's AA.N San Ciprian facility in Spain, American Industrial Partners' Dunkirk smelter in France and Norsk Hydro's NHY.OL majority-owned aluminium plant in Slovakia. Widmer expects aluminium demand in Western Europe at 8.5 million tonnes this year and a deficit of five million tonnes. ""As we enter 2022, European producers are still plagued by elevated power costs and there seems to be no sign of a quick solution to the issue,"" said ING analyst Wenyu Yao Yao expects the global aluminium market to see a deficit around 1.5 million tonnes this year."
2022-01-10,61.619998931884766,61.540000915527344,2.4542936928620107,,
2022-01-07,60.13999938964844,62.369998931884766,-0.12982476102580318,,
2022-01-06,58.93999862670898,58.45000076293945,3.7080139089927653,COLUMN-Europe's power crunch sparks aluminium smelter meltdown: Andy Home | METALS-Shanghai aluminium scales over 2-month peak on supply worries,"""Exorbitant energy prices"" were cited by U.S producer Alcoa AA.N as the reason for a two-year curtailment of its 228,000-tonne per year San Ciprian smelter in Spain. By Andy Home LONDON, Jan 6 (Reuters) - It's turning into a winter of discontent for Europe's aluminium smelters as they struggle to cope with rocketing power prices across the region. European power prices have hit multiple record highs over recent months and the regional energy crunch is now morphing into an aluminium smelter crisis. | (Adds comment, updates prices) By Eileen Soreng Jan 6 (Reuters) - Shanghai aluminium prices hit a more than two-month high on Thursday, driven by higher power prices and rising supply concerns. [USD/] * ShFE copper fell 1% to 69,490 yuan a tonne, nickel slipped 2% to 149,930 yuan, lead fell 1.4% to 15,060 yuan and tin was up 0.1% at 295,350 yuan. * For the top stories in metals and other news, click [TOP/MTL] or [MET/L] ($1 = 6.3715 Chinese yuan) (Reporting by Eileen Soreng in Bengaluru; Editing by Sherry Jacob-Phillips and Rashmi Aich) ((eileen.soreng@thomsonreuters.com; Within U.S. +1 646 223 8780, Outside U.S. +91 80 6749 6131; Reuters Messaging: eileen.soreng.thomsonreuters.com@reuters.net)) (( For related news and prices, click on the codes in brackets: LME price overview COMEX copper futures All metals news [MTL] All commodities news [C] Foreign exchange rates SPEED GUIDES )) Keywords: GLOBAL METALS/ (UPDATE 1) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2022-01-05,58.95000076293945,58.54999923706055,-0.831350314194746,"South32, Alcoa to restart Alumar aluminium smelter in Brazil | Japan Q1 aluminium premium falls 20% to $177/T -sources | METALS-Copper prices slip as U.S. Fed's hawkish signal lifts dollar","Jan 6 (Reuters) - Australian diversified miner South32 Ltd S32.AX said on Thursday it would spend about $70 million to restart the Alumar aluminium smelter in Brazil with its joint venture partner Alcoa Corp AA.N. The smelter, which has been on care and maintenance since 2015, is a part of South32's Brazil Alumina operations, which also include a share in the country's largest bauxite mine and a refinery. By investing along our existing alumina-aluminium value chain, we are... meaningfully increasing our share of metal produced utilising green energy,"" Chief Executive Officer Graham Kerr said in a statement. | Alcoa AA.N halted production at its San Ciprian operation in Spain for two years, while Norsk Hydro's NHY.OL majority-owned aluminium plant in Slovakia will cut output to around 60% of capacity. By Yuka Obayashi TOKYO, Jan 5 (Reuters) - The premium for aluminium shipments to Japanese buyers for January to March was set at $177 per tonne, down 20% from the previous quarter, as local spot premiums and overseas prices eased, six sources involved in pricing talks said on Wednesday. The premiums rose to $130-$220 a tonne in 2021 from $79-$88 in 2020 as global demand picked up from a pandemic-induced slump and container shortages caused shipping delays and freight rate hikes, while output in top producer China slowed due to power disruptions and the government's environment policy. | Jan 6 (Reuters) - Copper prices fell on Thursday as the dollar firmed after minutes from the U.S. Federal Reserve's meeting signalled that the central bank may raise interest rates sooner than expected. Among other industrial metals, LME aluminium  eased 0.3% to $2,912.5 a tonne, nickel  fell 0.9% to $20,465 a tonne, lead  was down 0.3% at $2,280.5 a tonne, zinc dipped 0.5% to $3,571.5 a tonne and tin  edged up 0.2% to $39,360 a tonne. * ShFE aluminium  rose 2.2% to 20,735 yuan a tonne, nickel  slipped 1.7% to 150,900 yuan, zinc  was up 0.4% at 24,470 yuan and lead  fell 1% to 15,120 yuan."
2022-01-04,60.68000030517578,57.52999877929688,-0.6785437162036108,"Noteworthy Tuesday Option Activity: CVX, ISEE, AA","Below is a chart showing ISEE's trailing twelve month trading history, with the $22.50 strike highlighted in orange: And Alcoa Corporation (Symbol: AA) saw options trading volume of 44,334 contracts, representing approximately 4.4 million underlying shares or approximately 51% of AA's average daily trading volume over the past month, of 8.7 million shares. Particularly high volume was seen for the $40 strike put option expiring January 21, 2022, with 16,775 contracts trading so far today, representing approximately 1.7 million underlying shares of AA. Below is a chart showing AA's trailing twelve month trading history, with the $40 strike highlighted in orange: For the various different available expirations for CVX options, ISEE options, or AA options, visit StockOptionsChannel.com."
2022-01-03,60.2400016784668,60.36000061035156,-5.191169265057198,,
2021-12-31,59.15999984741211,59.58000183105469,0.19920140860098956,,
2021-12-30,59.68000030517578,59.209999084472656,0.7099425029172827,Alcoa signs renewable energy deals for Spanish plant | Norway's Hydro to cut Slovakia aluminium output due to power cost | METALS-Copper range-bound ahead of New Year holiday | 3 Metal Stocks That Are Heating Up,"MADRID, Dec 30 (Reuters) - Alcoa AA.N has lined up long-term energy contracts with two renewables companies to supply an aluminium plant in northwestern Spain that it has mothballed for two years amid soaring power prices. When the San Ciprian plant in the northwestern Galicia region reopens in 2024, Madrid-based Capital Energy will provide 876 gigawatt hours per year of renewable energy for 10 years at a stable tariff, Capital said on Thursday. It has complained for years that steep energy prices in Spain have made the plant uncompetitive, a situation that has worsened rapidly over the past six months as European power prices soared to record highs. | On Wednesday, U.S. aluminium maker Alcoa Corp AA.N announced a deal with workers to end primary aluminium production at its San Ciprian facility in Spain for two years, citing high energy costs. Adds quote, detail, background OSLO, Dec 30 (Reuters) - Norsk Hydro's NHY.OL majority-owned aluminium plant in Slovakia will cut its output to around 60% of capacity in response to high electricity costs, the Norwegian company said on Thursday. The Slovalco plant, 55.3% owned by Hydro, which had already announced a capacity cut to 80% in 2019, said the new cut to 60% corresponds to an annual reduction of 35,000 tonnes of aluminium. | * Alcoa Corp AA.N reached a deal with workers to end primary aluminium production at its San Ciprian facility in Spain for two years, as soaring European energy prices pressure heavy electricity users. * Shanghai aluminium SAFcv1 rose as much as 3.6% to 20,585 yuan a tonne, its highest since Oct. 27, propped up by concerns over supply, while LME aluminium CMAL3 advanced 0.5% to $2,825 a tonne, after a two-day decline. * LME zinc CMZN3 gained 0.1% to $3,515 a tonne, while Shanghai zinc SZNcv1 advanced 0.9% to 24,165 yuan a tonne. | Alcoa (NYSE:AA) Freeport McMoran (NYSE:FCX) Newmont Mining (NYSE:NEM) Metal Stocks: Alcoa (AA) Source: The thinkorswim® platform from TD Ameritrade After basing for three months, Alcoa shares finally took flight this month to continue their long-term uptrend. With the recent gains, AA stock is now up almost 160% on the year. Consider it a bet that AA will be above $47 at expiration."
2021-12-29,59.130001068115234,59.630001068115234,-0.7875355534513357,"Alcoa to halt primary aluminium production in Spain for two years | Alcoa To Curtail Aluminum Smelter In Spain For Two Years Due To High Energy Prices | METALS-Copper slips in range-bound trade, aluminium shines on supply worries","MADRID, Dec 29 (Reuters) - Alcoa Corp AA.N reached a deal with workers to end primary aluminium production at its San Ciprian facility in Spain for two years, the Industry Ministry said on Wednesday, as soaring European energy prices pressure heavy electricity users. Under the programme, supported by some 70% of workers, the U.S. metals producer will stop production of aluminium by electrolysis for two years, invest $103 million in the plant and will seek to renegotiate long-term energy supply contracts. Alcoa has long sought to shut down the San Ciprian smelter in Spain's northwestern Galicia region, which has struggled to remain competitive in the face of high energy costs and low aluminium prices, leading to several years of losses. | (RTTNews) - Alcoa Corp (AA) said it reached an agreement with the workers' representatives to curtail aluminum smelter at its San Ciprián aluminum plant in Spain for two years, due to increase in European energy prices. In addition, the company has committed to provide employees full wages and benefits during the two-year curtailment period, to extend the contracts of contractor companies through 2024, and to provide a new collective bargaining agreement that includes pay increases extending to the end of 2025. As a result of the curtailment and the agreement, Alcoa expects the San Ciprián aluminum plant to record an annual net loss before taxes of approximately $20 million to $25 million in 2022. | * Alcoa Corp AA.N reached a deal with workers to end primary aluminium production at its San Ciprian facility in Spain for two years, the Industry Ministry said on Wednesday, as soaring European energy prices pressure heavy electricity users. Shanghai aluminium SAFcv1 rose as much as 3.6% to 20,585 yuan a tonne, its highest since Oct. 27, while LME aluminium CMAL3 advanced 0.6% to $2,828.50 a tonne, after a two-day decline. 1330 US Initial Jobless Clm Weekly"
2021-12-28,59.27999877929688,59.18999862670898,0.845594437625701,,
2021-12-27,58.369998931884766,59.83000183105469,-0.15182212287652197,Alcoa Corp Shares Close in on 52-Week High - Market Mover,"Alcoa Corp (AA) shares closed today at 1.3% below its 52 week high of $60.59, giving the company a market cap of $11B. Market Comparative Performance The company's share price is the same as the S&P 500 Index , beats it on a 1-year basis, and lags it on a 5-year basis The company's share price is the same as the Dow Jones Industrial Average , beats it on a 1-year basis, and lags it on a 5-year basis The company share price is the same as the performance of its peers in the Materials industry sector , beats it on a 1-year basis, and beats it on a 5 year basis Per Group Comparative Performance The company's stock price performance year-to-date beats the peer average by 657.7% The company's stock price performance over the past 12 months beats the peer average by 649.2% The company's price-to-earnings ratio, which relates a company's share price to its earnings per share, is -187.6% higher than the average peer. This story was produced by the Kwhen Automated News Generator."
2021-12-23,59.0,59.36000061035156,2.501289919284873,Alcoa Corp Shares Climb 3.3% Past Previous 52-Week High - Market Mover,"Alcoa Corp (AA) shares closed 3.3% higher than its previous 52 week high, giving the company a market cap of $10B. Market Comparative Performance The company's share price is the same as the S&P 500 Index , beats it on a 1-year basis, and lags it on a 5-year basis The company's share price is the same as the Dow Jones Industrial Average , beats it on a 1-year basis, and lags it on a 5-year basis The company share price is the same as the performance of its peers in the Materials industry sector , beats it on a 1-year basis, and beats it on a 5 year basis Per Group Comparative Performance The company's stock price performance year-to-date beats the peer average by 755.9% The company's stock price performance over the past 12 months beats the peer average by 819.3% The company's price-to-earnings ratio, which relates a company's share price to its earnings per share, is -186.7% higher than the average peer. This story was produced by the Kwhen Automated News Generator."
2021-12-22,56.93000030517578,59.310001373291016,0.6101705260195975,,
2021-12-21,53.79999923706055,56.790000915527344,4.180574486838458,"Alcoa Corp Shares Close in on 52-Week High - Market Mover | Noteworthy Tuesday Option Activity: IGT, AA, CVGW","Alcoa Corp (AA) shares closed today at 1.1% below its 52 week high of $57.44, giving the company a market cap of $9B. Market Comparative Performance The company's share price is the same as the S&P 500 Index , beats it on a 1-year basis, and lags it on a 5-year basis The company's share price is the same as the Dow Jones Industrial Average , beats it on a 1-year basis, and lags it on a 5-year basis The company share price is the same as the performance of its peers in the Materials industry sector , beats it on a 1-year basis, and beats it on a 5 year basis Per Group Comparative Performance The company's stock price performance year-to-date beats the peer average by 926.5% The company's stock price performance over the past 12 months beats the peer average by 1079.2% The company's price-to-earnings ratio, which relates a company's share price to its earnings per share, is -184.9% higher than the average peer. This story was produced by the Kwhen Automated News Generator. | Below is a chart showing IGT's trailing twelve month trading history, with the $28 strike highlighted in orange: Alcoa Corporation (Symbol: AA) saw options trading volume of 67,914 contracts, representing approximately 6.8 million underlying shares or approximately 74.4% of AA's average daily trading volume over the past month, of 9.1 million shares. Below is a chart showing AA's trailing twelve month trading history, with the $58 strike highlighted in orange: And Calavo Growers, Inc. (Symbol: CVGW) saw options trading volume of 1,239 contracts, representing approximately 123,900 underlying shares or approximately 72.2% of CVGW's average daily trading volume over the past month, of 171,615 shares. Particularly high volume was seen for the $58 strike call option expiring January 07, 2022, with 10,687 contracts trading so far today, representing approximately 1.1 million underlying shares of AA."
2021-12-20,51.88999938964844,53.11000061035156,5.557624016483463,,
2021-12-17,52.2599983215332,53.72999954223633,2.3511297649899445,"Unusual Options Activity in Alcoa (AA), Alibaba (BABA), and Cerner (CERN) | What’s Behind The Recent Surge In Alcoa Stock?","Unusual Options Activity in Alcoa Corporation (AA) Today, December 17, 2021, among the underlying components of the NYSE, we saw unusual or noteworthy options trading volume and activity in Alcoa Corporation, which opened at $52.26. If you look at the change in stock over the last ten days, AA stock has increased 8.4%, again outperforming the market.” Seen above is the February 18th, 2022 put option chain’s historical volume and OI taken from the Unusual Whales historical flow overview. To view more information about AA's daily flow breakdown, click here to visit unusualwhales.com. | We believe that there is an equal chance of a rise and fall in AA stock over the next month (21 trading days) based on our machine learning analysis of trends in the stock price over the last five years. Twenty-One Day: AA -2.8%, vs. S&P500 -0.8%; Underperformed market (39% likelihood event; 50% probability of rise over next 21 days) AA stock decreased 2.8% the last twenty-one trading days (one month), compared to a broader market (S&P500) drop of 0.8% A change of -2.8% or more over twenty-one trading days is a 39% likelihood event, which has occurred 501 times out of 1277 in the last five years Of these 501 instances, the stock has seen a positive movement over the next twenty-one trading days on 252 occasions This points to a 50% probability for the stock rising over the next twenty-one trading days Ten Day: AA 8.4%, vs. S&P500 1.7%; Outperformed market (23% likelihood event; 58% probability of rise over next 10 days) AA stock increased 8.4% over the last ten trading days (two weeks), compared to a broader market (S&P500) rise of 1.7% A change of 8.4% or more over ten trading days is a 23% likelihood event, which has occurred 290 times out of 1288 in the last five years Of these 290 instances, the stock has seen a positive movement over the next ten trading days on 169 occasions This points to a 58% probability for the stock rising over the next ten trading days Five Day: AA 7.5%, vs. S&P500 -1.1%; Outperformed market (17% likelihood event; 56% probability of rise over next five days) AA stock increased 7.5% over a five-day trading period ending 12/14/2021, much higher compared to the broader market (S&P500) decline of 1.1% A change of 7.5% or more over five trading days (one week) is a 17% likelihood event, which has occurred 217 times out of 1293 in the last five years Of these 217 instances, the stock has seen a positive movement over the next five trading days on 121 occasions This points to a 56% probability for the stock rising over the next five trading days What if you’re looking for a more balanced portfolio instead? Total [2] AA Return -3% 119% 80% S&P 500 Return -1% 24% 107% Trefis MS Portfolio Return -2% 42% 282% [1] Month-to-date and year-to-date as of 12/15/2021 [2] Cumulative total returns since 2017 Invest with Trefis Market Beating Portfolios See all Trefis Price Estimates The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2021-12-16,52.0,52.59000015258789,2.812861209177318,Why Shares in Alcoa Surged This Week,"What happened Shares in bauxite, alumina, and aluminum products company Alcoa (NYSE: AA) were up 10% in the week as of 3 p.m. Hence, investors sought out stocks that benefit from increases in raw material prices, such as Alcoa. 10 stocks we like better than Alcoa Corporation When our award-winning analyst team has a stock tip, it can pay to listen."
2021-12-15,49.5099983215332,50.970001220703125,1.1346156780536358,Estimating The Fair Value Of Alcoa Corporation (NYSE:AA),"NYSE:AA Discounted Cash Flow December 15th 2021 Important assumptions Now the most important inputs to a discounted cash flow are the discount rate, and of course, the actual cash flows. In this article we are going to estimate the intrinsic value of Alcoa Corporation (NYSE:AA) by taking the expected future cash flows and discounting them to today's value. Future Earnings: How does AA's growth rate compare to its peers and the wider market?"
2021-12-14,48.959999084472656,50.459999084472656,2.9489051679788245,,
2021-12-13,49.220001220703125,47.77999877929688,3.0637255474862033,,
2021-12-10,49.970001220703125,48.79999923706055,-2.9256448713791237,Why Alcoa Stock Popped This Week,"What happened Shares of aluminum giant Alcoa (NYSE: AA) popped this week, rising 10.1% through the week as of 10:20 a.m. In November, LaFemina upgraded Alcoa stock with a price target of $60 a share, driven by a strong outlook for the aluminum market based on the metal's rising demand as more nations strive to decarbonize. With management also initiating Alcoa's first-ever dividend in October in what can be seen as an affirmation of Alcoa's financial fortitude, the stock looks like the kind that could continue to rally in 2022 and beyond."
2021-12-09,47.79999923706055,49.97999954223633,-2.3414087553750815,,
2021-12-08,47.06999969482422,48.560001373291016,4.560670167303208,,
2021-12-07,47.06999969482422,46.93999862670898,3.1655017805972845,,
2021-12-06,44.91999816894531,45.560001373291016,-0.2761866772001197,Offshore wind could power Alcoa's Portland smelter in Australia,"The offshore industry could take off following Australia's passage last month of long-awaited legislation setting a framework for developing offshore wind farms, although regulations flowing from the law still have to be worked out. If Alinta's Spinifex project went ahead, the Portland smelter, run by Alcoa, could be powered by up to 100% renewables, the companies said. ""This proposal offers an ability to make a step change impact to Portland Aluminium's carbon footprint,"" Portland Aluminium Smelter Manager Ron Jorgensen said in a statement."
2021-12-03,44.7599983215332,44.06999969482422,1.424762311740606,,
2021-12-02,44.435001373291016,44.81999969482422,-1.5415519494714522,January 2022 Options Now Available For Alcoa (AA),"Below is a chart showing AA's trailing twelve month trading history, with the $45.00 strike highlighted in red: Considering the fact that the $45.00 strike represents an approximate 1% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options begin trading today, for the January 2022 expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new January 2022 contracts and identified one put and one call contract of particular interest."
2021-12-01,47.88999938964844,43.77999877929688,0.8664303131193731,"COLUMN-Carbon brakes aluminium supply response to booming prices: Andy Home | Notable Wednesday Option Activity: VEEV, AA, YETI","Hydro power is why Alcoa AA.N is next year reactivating 268,000 tonnes of idled capacity at the Alumar smelter in Brazil. The single largest addition to non-Chinese supply next year will be the new 428,500-tonne per year Taishet smelter in Russia, a hydro-powered build-out of Rusal's green aluminium portfolio. Rio Tinto RIO.L announced in November a 26,500-tonne expansion of its AP60 smelter in Canada, which, according to the company, ""produces some of the world's lowest carbon aluminium with renewable hydro power here in Quebec"". | Below is a chart showing VEEV's trailing twelve month trading history, with the $270 strike highlighted in orange: Alcoa Corporation (Symbol: AA) saw options trading volume of 48,594 contracts, representing approximately 4.9 million underlying shares or approximately 62.4% of AA's average daily trading volume over the past month, of 7.8 million shares. Below is a chart showing AA's trailing twelve month trading history, with the $55 strike highlighted in orange: And Yeti Holdings Inc (Symbol: YETI) saw options trading volume of 5,570 contracts, representing approximately 557,000 underlying shares or approximately 59.7% of YETI's average daily trading volume over the past month, of 932,650 shares. Particularly high volume was seen for the $55 strike call option expiring December 17, 2021, with 8,346 contracts trading so far today, representing approximately 834,600 underlying shares of AA."
2021-11-30,48.77999877929688,46.52999877929688,-8.58216885097715,One Global aluminium producer seeks Q1 premiums of $195/T -sources,"TOKYO, Nov 30 (Reuters) - One global aluminium producer has offered Japanese buyers premiums of $195 per tonne for January-March primary metal shipments, down 11% from the current quarter, two sources directly involved in quarterly pricing talks said on Tuesday. Japan is Asia's biggest importer of the metal and the premiums for primary metal shipments it agrees to pay each quarter over the London Metal Exchange (LME) cash price CMAL0 set the benchmark for the region. (Reporting by Yuka Obayashi, Editing by Louise Heavens) ((Yuka.Obayashi@thomsonreuters.com; +813-4520-1265;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2021-11-29,49.220001220703125,49.13999938964844,-4.612546240888675,,
2021-11-26,47.7400016784668,47.95000076293945,-0.1625392707650661,,
2021-11-24,48.810001373291016,50.459999084472656,0.43988076474529464,How a little Texas town snagged a $17 bln Samsung chip plant deal,"By Tina Bellon AUSTIN, Texas, Nov 24 (Reuters) - Williamson County Judge Bill Gravell is the first to admit few people had heard of his small town of Taylor in Central Texas before South Korean conglomerate Samsung announced it was building its new $17 billion chip factory there. Gravell attributed the success of Tuesday's announcement to direct collaboration with Texas Governor Greg Abbott's office, who he said got personally involved to secure the plant's electricity supply with Sempra Energy's SRE.N Oncor Electric Delivery Co. Gravell said Oncor's Chief Executive Allen Nye met with Samsung President Jung-bae Lee in Austin earlier this year to assure the company that industrial users on Oncor's network did not suffer outages during last winter's massive Texas snow storm. Samsung has also struck an agreement with Canadian EPCOR Utilities Inc [RIC:RIC:EPCOR.UL] to build a water pipeline to the plant from Alcoa, 25 miles (40 km) east of Taylor, Gravell said."
2021-11-23,49.15999984741211,49.02000045776367,3.380450040479869,,
2021-11-22,47.79999923706055,48.5099983215332,-0.2847831368653012,,
2021-11-19,47.310001373291016,47.59999847412109,1.4853537569142385,,
2021-11-18,47.54999923706055,47.70000076293945,0.6129720828834928,,
2021-11-17,48.90999984741211,47.91999816894531,0.31546062730952645,Alcoa To Participate In Goldman Sachs Global Metals & Mining Conference At 10:00 AM ET | Alcoa Announces Transfer Of Approx. $1 Bln Of Pension Obligations - Quick Facts | Alcoa Stock Above $50 – What’s Behind This Surge?,"(RTTNews) - Alcoa Corporation (AA) will present at the virtual Goldman Sachs Global Metals & Mining Conference. The event is scheduled to begin at 10:00 AM ET on Nov. 17, 2021. To access the live webcast, log on to https://investors.alcoa.com/events-and-presentations/events-calendar/default.aspx The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | (RTTNews) - Alcoa Corporation (AA) announced the purchase of group annuity contracts that will facilitate the transfer of approximately $1 billion of pension obligations and assets associated with defined benefit pension plans for certain retirees and beneficiaries. Alcoa noted that the company's remaining U.S. defined benefit pension plans are expected to be greater than 95 percent funded after the transfer is complete. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | If you look at the change in the stock over the last ten days and one month, AA stock has increased (13% and 6.8%, respectively) and outperformed the broader market on both occasions. We believe that there is a 57% chance of a rise in AA stock over the next month (21 trading days) based on our machine learning analysis of trends in the stock price over the last five years. Twenty-One Day: AA 6.8%, vs. S&P500 5.6%; Outperformed market (34% likelihood event; 57% probability of rise over next 21 days) AA stock increased 6.8% the last twenty-one trading days (one month), compared to a broader market (S&P500) rise of 5.6% A change of 6.8% or more over twenty-one trading days is a 34% likelihood event, which has occurred 424 times out of 1255 in the last five years Of these 424 instances, the stock has seen a positive movement over the next twenty-one trading days on 240 occasions This points to a 57% probability for the stock rising over the next twenty-one trading days Ten Day: AA 13%, vs. S&P500 1.7%; Outperformed market (13% likelihood event; 62% probability of rise over next 10 days) AA stock increased 13% over the last ten trading days (two weeks), compared to a broader market (S&P500) rise of 1.7% A change of 13% or more over ten trading days is a 13% likelihood event, which has occurred 167 times out of 1266 in the last five years Of these 167 instances, the stock has seen a positive movement over the next ten trading days on 104 occasions This points to a 62% probability for the stock rising over the next ten trading days Five Day: AA 8.5%, vs. S&P500 -0.3%; Outperformed market (15% likelihood event; 56% probability of rise over next five days) AA stock increased 8.5% over a five-day trading period ending 11/12/2021, much higher compared to the broader market (S&P500) decline of 0.3% A change of 8.5% or more over five trading days (one week) is a 15% likelihood event, which has occurred 193 times out of 1271 in the last five years Of these 193 instances, the stock has seen a positive movement over the next five trading days on 108 occasions This points to a 56% probability for the stock rising over the next five trading days What if you’re looking for a more balanced portfolio instead?"
2021-11-16,49.86000061035156,48.20000076293945,-2.0241293836748584,,
2021-11-15,50.9900016784668,50.630001068115234,-3.3293217550973564,What Kind Of Investors Own Most Of Alcoa Corporation (NYSE:AA)?,"NYSE:AA Ownership Breakdown November 15th 2021 What Does The Institutional Ownership Tell Us About Alcoa? Every investor in Alcoa Corporation (NYSE:AA) should be aware of the most powerful shareholder groups. NYSE:AA Earnings and Revenue Growth November 15th 2021 Since institutional investors own more than half the issued stock, the board will likely have to pay attention to their preferences."
2021-11-12,50.72999954223633,51.91999816894531,-0.7060219621518303,,
2021-11-11,48.52000045776367,51.209999084472656,2.345749334608659,Why Metals Stocks Are Red-Hot Today,"That sounds like it should have been good news for metals companies like Alcoa (NYSE: AA), Century Aluminum (NASDAQ: CENX), and Brazil's Companhia Siderúrgica Nacional (NYSE: SID) -- but in fact, all three stocks were down yesterday. S&P Global Market Intelligence in fact opined on Tuesday that ""inflation fears and supply chain concerns"" may be the reason why metals prices can be expected to remain high -- and metals stocks remain profitable -- over the next several years. See the 10 stocks *Stock Advisor returns as of November 10, 2021 Rich Smith has no position in any of the stocks mentioned."
2021-11-10,47.0099983215332,46.16999816894531,5.544102640828723,,
2021-11-09,48.720001220703125,47.2400016784668,-1.7868542492653603,,
2021-11-08,49.20000076293945,48.86000061035156,-3.0377658151769826,,
2021-11-05,46.0,47.86000061035156,-0.6910572099909401,,
2021-11-04,47.5,46.369998931884766,4.043479587720788,,
2021-11-03,47.20000076293945,47.43000030517578,-2.3789496170847038,,
2021-11-02,46.86000061035156,47.08000183105469,0.48728715787843674,,
2021-11-01,46.220001220703125,46.72999954223633,0.46948616696032613,,
2021-10-29,46.08000183105469,45.95000076293945,1.1034147729636186,,
2021-10-28,47.16999816894531,46.45000076293945,-0.2821203623035075,,
2021-10-27,47.47999954223633,45.88999938964844,-1.5263884544304998,"Alcoa Corporation (AA) Ex-Dividend Date Scheduled for October 28, 2021","Shareholders who purchased AA prior to the ex-dividend date are eligible for the cash dividend payment. For more information on the declaration, record and payment dates, visit the aa Dividend History page. The following ETF(s) have AA as a top-10 holding: SPDR S&P Metals & Mining ETF (XME) Invesco DWA Basic Materials Momentum ETF (PYZ) First Trust Dorsey Wright Momentum & Value ETF (DVLU) iShares Morningstar Small-Cap Value ETF (ISCV) JPMorgan Diversified Return U.S. Small Cap Equity ETF (JPSE)."
2021-10-26,50.79999923706055,49.54999923706055,-3.348778786683621,"Ex-Dividend Reminder: Signature Bank, EPR Properties and Alcoa","Looking at the universe of stocks we cover at Dividend Channel, on 10/28/21, Signature Bank (Symbol: SBNY), EPR Properties (Symbol: EPR), and Alcoa Corporation (Symbol: AA) will all trade ex-dividend for their respective upcoming dividends. Signature Bank (Symbol: SBNY): EPR Properties (Symbol: EPR): Alcoa Corporation (Symbol: AA): In general, dividends are not always predictable, following the ups and downs of company profits over time. Similarly, investors should look for EPR to open 0.48% lower in price and for AA to open 0.20% lower, all else being equal."
2021-10-25,50.11000061035156,51.16999816894531,-2.460629958214797,,
2021-10-22,50.4900016784668,49.25,2.1153413404165455,"3 Smart Options Trades for Bulls to Play | Notable ETF Inflow Detected - XME, FCX, AA, MP","Berkshire Hathaway (NYSE:BRK.B) Alcoa (NYSE:AA) EOG Resources (NYSE:EOG) As always, we’ll do a quick rundown of each chart, followed by an options trade. Alcoa (AA) Source: The thinkorswim® platform from TD Ameritrade Inflation pressures have been heating up. The Street cheered by jamming AA stock to a fresh 52-week high on heavy volume. | Among the largest underlying components of XME, in trading today Freeport-McMoran Copper & Gold (Symbol: FCX) is up about 0.9%, Alcoa Corporation (Symbol: AA) is up about 1.8%, and MP Materials Corp (Symbol: MP) is up by about 3.5%. Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the SPDR— S&P— Metals & Mining ETF (Symbol: XME) where we have detected an approximate $195.6 million dollar inflow -- that's a 11.0% increase week over week in outstanding units (from 40,500,000 to 44,950,000). For a complete list of holdings, visit the XME Holdings page » The chart below shows the one year price performance of XME, versus its 200 day moving average: Looking at the chart above, XME's low point in its 52 week range is $23.32 per share, with $47.85 as the 52 week high point — that compares with a last trade of $45.12."
2021-10-21,51.70000076293945,49.9900016784668,-2.4559351104074896,December 3rd Options Now Available For Alcoa,"Below is a chart showing AA's trailing twelve month trading history, with the $51.00 strike highlighted in red: Considering the fact that the $51.00 strike represents an approximate 2% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options begin trading today, for the December 3rd expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new December 3rd contracts and identified one put and one call contract of particular interest."
2021-10-20,52.79999923706055,52.5099983215332,-3.3075417006539953,,
2021-10-19,57.2400016784668,53.68000030517578,-0.5492441661320913,,
2021-10-18,54.9900016784668,57.2400016784668,-6.219429190950318,,
2021-10-15,51.91999816894531,56.0,4.0916529029331965,Wall Street ends up with Goldman; Dow posts biggest weekly rise since June | Why Alcoa Stock Skyrocketed to 52-Week Highs Today | Alcoa Corporation (AA) Q3 2021 Earnings Call Transcript,"Alcoa Corp shares AA.Nsurged 15.2% after the aluminum producer reported stronger-than-expected results, announced a $500 million buyback program and initiated a quarterly cash dividend. By Caroline Valetkevitch NEW YORK, Oct 15 (Reuters) - U.S. stocks rose on Friday and the Dow scored its biggest weekly percentage gain since June, as Goldman Sachs rounded out a week of strong quarterly earnings for the big banks. Results from big financial institutions provided a strong start to third-quarter U.S. earnings, though investors will still watch in coming weeks for signs of impacts from supply chain disruptions and higher costs, especially for energy. | What happened Alcoa (NYSE: AA) shares are on fire Friday, jumping as much as 14% as of 10:45 a.m. EDT and hitting 52-week highs of $55.89 a share. Now what Alcoa is a cyclical commodity stock, so a dividend is a milestone, as it means the company is confident it'll be able to pay out regular dividends even in a weaker metal-price environment. 10 stocks we like better than Alcoa Corporation When our award-winning analyst team has a stock tip, it can pay to listen. | Operator [Operator Closing Remarks] Duration: 62 minutes Call participants: James Dwyer -- Vice President, Investor Relations Roy C. Harvey -- President and Chief Executive Officer William F. Oplinger -- Executive Vice President and Chief Financial Officer Carlos De Alba -- Morgan Stanley -- Analyst Emily Chieng -- Goldman Sachs -- Analyst Alex Hacking -- Citi -- Analyst Lucas Pipes -- B. Riley Securities -- Analyst Curt Woodworth -- Credit Suisse -- Analyst John Tumazos -- John Tumazos Very Independent Research -- Analyst Michael Dudas -- Vertical Research -- Analyst More AA analysis All earnings call transcripts This article is a transcript of this conference call produced for The Motley Fool. Alcoa Corporation (NYSE: AA) Q3 2021 Earnings Call Oct 14, 2021, 5:00 p.m. In addition, we have included some non-GAAP financial measures in this presentation."
2021-10-14,49.290000915527344,48.59999847412109,7.858247255284076,"Alcoa Corp. Q3 adjusted earnings Beat Estimates | Alcoa Q3 Results Beat Street View, To Buyback $500 Mln Shares; Stock Up 5% | Alcoa Q3 21 Earnings Conference Call At 5:00 PM ET | After-Hours Earnings Report for October 14, 2021 : AA, DCT, TACO","(RTTNews) - Below are the earnings highlights for Alcoa Corp. (AA): -Earnings: $337 million in Q3 vs. -$49 million in the same period last year. -Analysts projected $1.80 per share -Revenue: $3.11 billion in Q3 vs. $2.37 billion in the same period last year. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | (RTTNews) - Shares of Alcoa Corp. (AA) are gaining over 5% in extended session on Thursday after the aluminum producer reported a third-quarter profit and revenues that trounced Wall Street's estimates, reflecting an increase in aluminum and alumina prices. AA closed Thursday's trading at $48.60, up $0.20 or 0.41%, on the NYSE. Alumina shipments dropped to 2.43 million metric tons from 2.55 million metric tons last year. | (RTTNews) - Alcoa Corp. (AA) will host a conference call at 5:00 PM ET on October 14, 2021, to discuss Q3 21 earnings results. To access the live webcast, log on to https://investors.alcoa.com/events-and-presentations/events-calendar/default.aspx To listen to the call, dial +1 (877) 883-0383 (US) or +1 (412) 902-6506 (International), Conference ID: 1779140. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | In the past year AA has beat the expectations every quarter. Alcoa Corporation (AA)is reporting for the quarter ending September 30, 2021. Zacks Investment Research reports that the 2021 Price to Earnings ratio for AA is 7.57 vs. an industry ratio of 13.20."
2021-10-13,48.1349983215332,48.400001525878906,-1.3998831986000073,"Aluminum Price Nearing $3,000 – What’s The Impact On Alcoa Stock?","According to the Trefis Machine Learning Engine, which identifies trends in a company’s stock price data for the last five years, returns for AA stock are likely to be over 8% in the next one-month (21 trading days) period after experiencing a 45% rise over the previous six-month (126 trading days) period. For AA stock, the returns over the next N days after a -5% change over the last five trading days is detailed in the table below, along with the returns for the S&P500: Q3: What about the stock price forecast after a rise if you wait for a while? Alcoa stock (NYSE: AA) has seen a 45% jump in the last six months and currently trades at $46 per share."
2021-10-12,47.880001068115234,47.77999877929688,0.5505416299706276,,
2021-10-11,47.90999984741211,47.290000915527344,-0.20886024767644973,,
2021-10-08,47.06999969482422,46.02999877929688,-1.2940908659139878,Australian carbon offset prices hit record high in polluters' spree,"Major miners like Anglo American AAL.L and metal processors like Alcoa's AA.N Portland aluminium smelter, which have been emitting above baselines set under Australia's emissions ""safeguard mechanism"", have had to buy ACCUs to surrender to the government to offset their excesses. By Sonali Paul MELBOURNE, Oct 8 (Reuters) - Australia's carbon offset prices have jumped 75% to a record high this year in a buying spree by major polluters who need offsets after exceeding emissions levels set by the government. European Union (EU) carbon prices have soared this year to more than 60 euros ($69.39) a tonne, more than triple the offsets in Australia, spurred by the EU's new target to cut carbon emissions by 55% from 1990 levels by 2030."
2021-10-07,48.16999816894531,47.04999923706055,-2.2094772089868835,,
2021-10-06,47.790000915527344,47.04999923706055,-2.325096480088341,Alcoa Reports After the Close on 10/14 -- Options Contracts Expire the Next Day | World's largest miners pledge net zero carbon emissions by 2050,"According to NextEarningsDate.com, the Alcoa (NYSE: AA) AA next earnings date is projected to be 10/14 after the close, with earnings estimates of $1.75/share on $2.91 Billion of revenue. Visit StockOptionsChannel.com to investigate the AA options chain on either the puts side or the call side, for further ideas. The company has an impressive long-term earnings per share chart: And with quarterly revenue that looks like this: But earnings reports can often uniquely bring abrupt volatility to a stock, in either direction, as investors digest the fundamental details. | Many miners including Anglo American AAL.L, Rio Tinto RIO.L and BHP BHPB.L, under pressure from environmental activists and shareholders, have already committed to net zero by 2050 in direct and indirect emissions. Repeats Tuesday's story to more subscribers, no changes to text LONDON, Oct 5 (Reuters) - The world's top miners on Tuesday committed to a goal of net zero direct and indirect carbon emissions by 2050 or sooner, the International Council on Mining and Metals (ICMM) said. ""ICMM members' collective commitment to net zero scope one (direct) and two (indirect) greenhouse gas emissions by 2050 is a pivotal moment in our history,"" CEO Rohitesh Dhawan said in an open letter signed by the 28 chiefs of the world's largest miners."
2021-10-05,49.59000015258789,49.04999923706055,-1.5484445789712562,World's largest miners pledge net zero carbon emissions by 2050 | Why Alcoa Stock Popped 10% in September | Under-the-Radar Aerospace Stocks,"Many miners including Anglo American AAL.L, Rio Tinto RIO.L and BHP BHPB.L, under pressure from environmental activists and shareholders, have already committed to net zero by 2050 in direct and indirect emissions. Adds analyst comment LONDON, Oct 5 (Reuters) - The world's top miners on Tuesday committed to a goal of net zero direct and indirect carbon emissions by 2050 or sooner, the International Council on Mining and Metals (ICMM) said. ""ICMM members' collective commitment to net zero scope one (direct) and two (indirect) greenhouse gas emissions by 2050 is a pivotal moment in our history,"" CEO Rohitesh Dhawan said in an open letter signed by the 28 chiefs of the world's largest miners. | What happened When shares of aluminum mining-giant Alcoa (NYSE: AA) surged at the end of August, I expected the momentum to continue, given the reasons behind the rally. This development sent aluminum stocks soaring, with Alcoa, in particular, attracting the attention from multiple analysts: Credit Suisse raised its price target to $56 a share. 10 stocks we like better than Alcoa Corporation When our award-winning analyst team has a stock tip, it can pay to listen. | I think it's a neat little business that I mean, for a radar company, it is under the radar, but you don't think of it as an aerospace business. They are very similar to a company they're often compared to and that I've talked about a lot, company TransDigm (NYSE: TDG); focused on the aftermarket, and what they do is they look for opportunities, especially through acquisitions, to find businesses that are both necessary for these planes to operate, but also hard to commoditize because either they're patent-protected, or it's too specialized to really just runoff an assembly line. What TransDigm has started to do, they attempted to buy Meggitt, they've just backed off of that, but they bought another British company where they buy whole companies and just spin-off what they don't want to or sell what they don't want."
2021-10-04,50.52999877929688,49.18000030517578,-1.0889310624435709,,
2021-10-01,49.459999084472656,49.77000045776367,-2.671677234780028,,
2021-09-30,50.060001373291016,48.93999862670898,0.6267718945193766,Alcoa Executes Binding Term Sheet With FYI Resources To Produce High-purity Alumina | Interesting AA Put And Call Options For November 12th,"(RTTNews) - Alcoa of Australia Limited, a subsidiary of Alcoa Corp. (AA), has executed a binding term sheet with Western Australia-based FYI Resources Ltd (FYI.AX) for development activities to produce high-purity alumina, or HPA, Alcoa said in a statement. Alcoa of Australia will hold a 65 percent ownership interest in the project, which will have stages of development before potential construction, in 2024, of a full-scale, 8,000 metric-ton-per-year (mtpy) HPA plant. Alcoa of Australia will contribute an initial $5 million, over 2021-2022, to stage one project development activities that will include additional production trials, as well as the detailed design of an estimated 1,000 mtpy demonstration facility. | Below is a chart showing AA's trailing twelve month trading history, with the $51.00 strike highlighted in red: Considering the fact that the $51.00 strike represents an approximate 4% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options become available today, for the November 12th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new November 12th contracts and identified one put and one call contract of particular interest."
2021-09-29,52.07500076293945,50.58000183105469,-2.237320646937904,,
2021-09-28,51.59999847412109,50.97999954223633,-2.8708572443242693,,
2021-09-27,48.560001373291016,51.560001373291016,-1.201548353137464,"Lauren Hobart, Dick’s Sporting Goods’ Newest CEO, on Her People-First Strategy","AVUV’s top holdings include Cimarex Energy Co (XEC), a company that explores hydrocarbon in shale oil and gas drilling, at 0.94%; Alcoa Corp (AA), an American industrial corporation that produces aluminum, at 0.94%; and Dick’s Sporting Goods Inc (DKS) at 0.93%. Lauren Hobart is the sporting goods store’s newest CEO, its first nonfamily CEO as well as its first female one, and she joins the ranks of less than 50 female CEOs of major companies in the U.S. Under her leadership, Dick’s is expanding market share by introducing larger stores that offer interactive elements, such as rock-climbing walls, stores that cater more specifically to outdoor shoppers, as well as working to expand interest among female shoppers."
2021-09-24,47.869998931884766,48.4900016784668,6.1779240427494315,,
2021-09-23,48.11000061035156,48.560001373291016,1.2951801972342767,COLUMN-Alcoa powers up in Brazil as China aluminium powers down: Andy Home | Best Stocks To Watch Today? 4 Industrial Stocks To Know | AA Crosses Above Average Analyst Target | COLUMN-Alcoa powers up in Brazil as China aluminium powers down: Andy Home,"Alcoa AA.N, which owns a 60% stake in the joint venture plant, said on Monday it will reactivate its 268,000-tonne-per-year share with first metal due in the second quarter and full capacity timed for the fourth quarter of next year. This highlights the impact of power constraints on operating capacity and on the new capacity that was expected to lift Chinese production this year. (""Aluminium – transitioning from a cyclical into a structural bull market,"" Sep 7, 2021) However, as much as 1.2 million tonnes and a further 625,000 tonnes expected in 2022 ""will likely get postponed by about 6-12 months, due primarily to power shortages and provincial governments' energy-control-led administrative shutdowns."" | Best Industrial Stocks To Watch Today Meta Materials Inc. (NASDAQ: MMAT) Alcoa Corporation (NYSE: AA) Honeywell International Inc. (NASDAQ: HON) Caterpillar Inc. (NYSE: CAT) Meta Materials Meta Materials is an industrial company whose products are used across a range of applications. AA stock currently trades at $48.88 a piece as of 12:45 p.m. With this piece of information, is AA stock worth watching right now? | And so with AA crossing above that average target price of $47.75/share, investors in AA have been given a good signal to spend fresh time assessing the company and deciding for themselves: is $47.75 just one stop on the way to an even higher target, or has the valuation gotten stretched to the point where it is time to think about taking some chips off the table? In recent trading, shares of Alcoa Corporation (Symbol: AA) have crossed above the average analyst 12-month target price of $47.75, changing hands for $47.95/share. But the whole reason to look at the average AA price target in the first place is to tap into a ""wisdom of crowds"" effort, putting together the contributions of all the individual minds who contributed to the ultimate number, as opposed to what just one particular expert believes. | Alcoa AA.N, which owns a 60% stake in the joint venture plant, said on Monday it will reactivate its 268,000-tonne-per-year share with first metal due in the second quarter and full capacity timed for the fourth quarter of next year. This highlights the impact of power constraints on operating capacity and on the new capacity that was expected to lift Chinese production this year. (""Aluminium – transitioning from a cyclical into a structural bull market,"" Sep 7, 2021) However, as much as 1.2 million tonnes and a further 625,000 tonnes expected in 2022 ""will likely get postponed by about 6-12 months, due primarily to power shortages and provincial governments' energy-control-led administrative shutdowns."""
2021-09-22,47.29999923706055,47.95000076293945,0.9353580487018929,Interesting AA Put And Call Options For October 15th,"Below is a chart showing AA's trailing twelve month trading history, with the $49.00 strike highlighted in red: Considering the fact that the $49.00 strike represents an approximate 1% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options become available this week, for the October 15th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new October 15th contracts and identified one put and one call contract of particular interest."
2021-09-21,48.75,45.59999847412109,1.374210436286046,"Interesting AA Put And Call Options For November 19th | Alcoa To Present At Jefferies Base Metals & Battery Materials Summit; Webcast At 1:30 PM ET | Tuesday Sector Laggards: Metals Fabrication & Products, Construction Stocks","Below is a chart showing AA's trailing twelve month trading history, with the $46.00 strike highlighted in red: Considering the fact that the $46.00 strike represents an approximate 1% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options become available this week, for the November 19th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new November 19th contracts and identified one put and one call contract of particular interest. | (RTTNews) - Alcoa Corp. (AA) will participate in the Jefferies Base Metals & Battery Materials Summit. The event is scheduled to begin at 1:30 PM ET on September 21, 2021. To access the live webcast, log on to http://www.alcoa.com The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | In trading on Tuesday, metals fabrication & products shares were relative laggards, down on the day by about 1.5%. Also lagging the market Tuesday are construction shares, down on the day by about 1.2% as a group, led down by Myr Group, trading lower by about 4.2% and Concrete Pumping Holdings, trading lower by about 3.8%. VIDEO: Tuesday Sector Laggards: Metals Fabrication & Products, Construction Stocks The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2021-09-20,45.709999084472656,48.459999084472656,-6.4615415915464895,"Notable Monday Option Activity: AA, DOW, NVAX | Alcoa Plans To Restart Its Alumar Smelter Facility In Brazil","Among the underlying components of the Russell 3000 index, we saw noteworthy options trading volume today in Alcoa Corporation (Symbol: AA), where a total of 39,206 contracts have traded so far, representing approximately 3.9 million underlying shares. That amounts to about 52.5% of AA's average daily trading volume over the past month of 7.5 million shares. Especially high volume was seen for the $48 strike call option expiring October 15, 2021, with 4,326 contracts trading so far today, representing approximately 432,600 underlying shares of AA. | (RTTNews) - Alcoa Corp. (AA) Monday announced plans to restart its Alumar smelter in São Luís, Brazil, which has been fully curtailed since 2015. ""Our restart decision is based on an analysis that shows the smelter can be competitive throughout all cycles, leveraging the co-located refinery, a strong workforce, and competitive, renewable power arrangements,"" said John Slaven, Executive Vice President and Chief Operating Officer. The smelter is jointly owned by a subsidiary of Alcoa and South32 and has three potlines with a total operating capacity of 447,000 metric tons, which includes Alcoa's share of 268,000 metric tons."
2021-09-17,49.18999862670898,48.83000183105469,6.016189138218894,,
2021-09-16,50.95000076293945,49.40999984741211,-0.7318495745165975,"Japan buyer agrees to pay Q4 aluminium premium of $220/T, 19% higher than Q3","By Yuka Obayashi TOKYO, Sept 16 (Reuters) - A Japanese aluminium buyer has agreed to pay a global producer a premium of $220 per tonne over the benchmark price for shipments in October to December, up 19% from the current quarter to reflect higher overseas premiums, two sources directly involved in the pricing talks said. Japan is Asia's biggest importer of the light metal and the premiums PREM-ALUM-JP for primary metal shipments it agrees to pay each quarter over the benchmark London Metal Exchange (LME) cash price CMAL0 set the benchmark for the region. Still, Japanese buyers were reluctant to pay above $230 a tonne as local supply was not as tight as in Europe or North America and falling automobile production amid a global chip shortage fuelled concerns over slower demand of the light metal, another source at an end-user said."
2021-09-15,49.720001220703125,51.68000030517578,-3.0225728998369825,Small-Caps a Great Play on Value Investing Amidst S&P 500 Highs,"AVUV’s top holdings include Alcoa Corp (AA), an American industrial corporation that produces aluminum, at 0.96%; Cimarex Energy Co (XEC), a company that explores hydrocarbon in shale oil and gas drilling, at 0.91%; and Dick’s Sporting Goods Inc (DKS) at 0.90%. Small-Cap Exposure With AVUV American Century Investments, partnering with Avantis Investments, offers the Avantis U.S. Small Cap Value ETF (AVUV), an ETF that invests in companies with low valuation but high profitability ratios. For benchmarking purposes, the fund uses the Russell 2000 Value Index, which tracks the 2,000 smallest capitalization stocks of the larger Russell 3000 Index, but the ETF does not replicate this index."
2021-09-14,48.97999954223633,48.0,3.94207368534119,,
2021-09-13,50.25,49.220001220703125,-2.000815743967611,National Beverage Drinks Up Big Gains Despite Supply Chain Headwinds,"The price increase resulted from rising labor costs, packaging expenses, and raw material inflation, the last a reference to the current aluminum shortage that's driving can prices to 10-year highs and sending the stock of aluminum producers such as Alcoa (NYSE: AA) skyrocketing. After reporting its first-quarter fiscal 2022 earnings results the day before, National Beverage (NASDAQ: FIZZ) stock price climbed more than 12% on Sept. 10, dramatically reversed what had been a slow decline in its share value over the past six months. National Beverage versus cost increases The parent company of well-known brands such as Shasta sodas, La Croix sparkling water, and Rip It energy drinks, National Beverage appears to have reversed a slow downtrend that began in late winter 2021."
2021-09-10,48.25,49.5,-2.049748814521144,Why Aluminum Corporation of China Stock Blasted to 52-Week Highs This Week | Do Its Financials Have Any Role To Play In Driving Alcoa Corporation's (NYSE:AA) Stock Up Recently?,"Shares of aluminum mining companies like Aluminum Corporation of China shot up in response. Aluminum Corporation is among the largest aluminum companies in China. 10 stocks we like better than Aluminum Corporation of China When our award-winning analyst team has a stock tip, it can pay to listen. | Alcoa (NYSE:AA) has had a great run on the share market with its stock up by a significant 27% over the last three months. NYSE:AA Past Earnings Growth September 10th 2021 Earnings growth is a huge factor in stock valuation. What is AA worth today?"
2021-09-09,46.185001373291016,47.5099983215332,2.5906735751295336,,
2021-09-08,46.52000045776367,45.72999954223633,2.8688901349875002,"XME, QCON: Big ETF Outflows | 7 Aluminum Stocks to Buy as Prices Hit Decade Highs","Looking at units outstanding versus one week prior within the universe of ETFs covered at ETF Channel, the biggest outflow was seen in the SPDR S&P Metals & Mining ETF, where 2,550,000 units were destroyed, or a 5.8% decrease week over week. And on a percentage change basis, the ETF with the biggest outflow was the QCON ETF, which lost 160,000 of its units, representing a 29.6% decline in outstanding units compared to the week prior. VIDEO: XME, QCON: Big ETF Outflows The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Alcoa (NYSE:AA) Kaiser Aluminum (NASDAQ:KALU) Vedanta (NYSE:VEDL) Aluminum Corporation of China (NYSE:ACH) Constellium (NYSE:CSTM) Century Aluminum (NASDAQ:CENX) Arconic (NYSE:ARNC) Aluminum Stocks to Buy: Alcoa (AA) Source: Daniel J. Macy / Shutterstock.com Alcoa may well be the most recognizable name among aluminum stocks on this list. AA stock and Alcoa split from its parent — Arconic, also on this list — back in 2016. Aluminum Stocks to Buy: Constellium (CSTM) Source: shutterstock.com/MOLPIX Next up on this list of aluminum stocks is Constellium, a French specialty rolled aluminum manufacturer that serves the aerospace, packaging and automotive end markets."
2021-09-07,47.61000061035156,46.77000045776367,-1.6981962763405376,,
2021-09-03,46.95500183105469,47.209999084472656,-1.764335521569505,,
2021-09-02,46.02999877929688,46.90999984741211,0.5430672845790859,,
2021-09-01,43.709999084472656,45.59999847412109,1.9117990255325168,,
2021-08-31,44.2599983215332,44.369998931884766,4.323952022959034,,
2021-08-30,44.5,44.04999923706055,0.24853279377113177,,
2021-08-27,42.18999862670898,44.130001068115234,-1.011237669526861,Why Alcoa Stock Is Soaring This Week and May Not Stop,"What happened Shares of aluminum giant Alcoa (NYSE: AA) are racing higher and are up 9.8% so far this week, as of early Friday. Alcoa, in particular, stands to benefit the most from higher prices of alumina -- It is the world's largest alumina producer, after all, with a capacity to produce 17 million metric tons a year. If alumina prices can sustain momentum, Alcoa could deliver yet another record quarter in coming months, which should drive its stock price higher."
2021-08-26,41.720001220703125,41.41999816894531,4.598251966232849,,
2021-08-25,42.04999923706055,42.060001373291016,-0.7190868719556486,,
2021-08-24,41.83000183105469,42.130001068115234,0.023786293488570195,,
2021-08-23,38.59999847412109,41.11000061035156,0.7171867653083074,One global aluminium producer seeks Q4 premiums of $230/T -sources,"TOKYO, Aug 23 (Reuters) - One global aluminium producer has offered Japanese buyers premiums of $230 per tonne for October-December primary metal shipments, up 24% from the current quarter, three sources directly involved in quarterly pricing talks said on Monday. Japan is Asia's biggest importer of the metal and the premiums for primary metal shipments it agrees to pay each quarter over the London Metal Exchange (LME) cash price CMAL0 set the benchmark for the region. (Reporting by Yuka Obayashi; Editing by Susan Fenton) ((Yuka.Obayashi@thomsonreuters.com; +813-4520-1265;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2021-08-20,37.5,37.709999084472656,6.502596464902136,White House withholds support of Democratic carbon border tax | White House withholds support of Democratic carbon border tax | Why Shares of Major Metals and Mining Stocks Melted This Week,"The tax could hit companies like Rio Tinto RIO.L and ArcelorMittal MT.LU while making such products from U.S. companies like Nucor NUE.N and Alcoa AA.N more competitive. By Jarrett Renshaw Aug 20 (Reuters) - The White House is withholding support for a Democratic proposal to impose a pollution tax on imports from China and other countries, casting doubt on whether Democrats will be able to deploy what environmentalists consider one of the greatest weapons to tackle global climate change in a massive spending bill this year. The idea of a carbon border tax was aimed at helping rich countries retain manufacturing jobs and investment that have gone for decades to lower-regulation countries, and encourage other countries to also price carbon and drive down emissions. | By Jarrett Renshaw Aug 20 (Reuters) - The White House is withholding support for a Democratic proposal to impose a pollution tax on imports from China and other countries, casting doubt on whether Democrats will be able to deploy what environmentalists consider one of the greatest weapons to tackle global climate change in a massive spending bill this year. U.S. President Joe Biden and top members of his administration have said publicly they support a carbon border tax as a tool to advance climate goals, but the White House has not endorsed the Democratic proposal, spearheaded by longtime Biden ally Senator Chris Coons. The White House plans to withhold support as the U.S. Treasury and other administration officials try to coordinate tax policy with trading allies like the European Union, which recently announced its own carbon border tax. | Alcoa (NYSE: AA): Down 17%. Alcoa Aluminum BHP Iron ore, copper, nickel, metallurgical coal Freeport-McMoRan Copper Vedanta Iron ore, zinc, copper, lead, steel Companhia Siderurgica Nacional Steel Data source: Company presentations. Picture this: On August 19, iron ore prices slumped to eight-month lows, dropping almost 40% from their record highs in May, dragging steel prices along as steel is made from iron ore. Copper prices too are hitting six-month lows even as I write this."
2021-08-19,39.900001525878906,36.91999816894531,0.55999755859375,Why Alcoa Stock Plunged Today,"What happened Shares of Alcoa (NYSE: AA) tanked Thursday, closing the day down 11% and marking its steepest fall so far this week. So what Alcoa is a pure-play aluminum stock, so the meteoric rise in aluminum prices this year unsurprisingly spurred heavy investor interest in the stock. That may seem like an insignificant drop, but Alcoa is considered a bellwether, and a sharper dip in prices of other metals is driving most stocks in the metals and mining sector lower."
2021-08-18,41.02999877929688,41.4900016784668,-7.468679806943819,,
2021-08-17,42.77999877929688,41.61000061035156,1.1211379791754352,,
2021-08-16,44.09999847412109,43.41999816894531,-2.73491865902421,,
2021-08-13,45.38999938964844,45.25,-1.541950858739404,,
2021-08-12,44.290000915527344,45.150001525878906,-0.3084366413989543,Alcoa Reaches Analyst Target Price,"And so with AA crossing above that average target price of $44.38/share, investors in AA have been given a good signal to spend fresh time assessing the company and deciding for themselves: is $44.38 just one stop on the way to an even higher target, or has the valuation gotten stretched to the point where it is time to think about taking some chips off the table? In recent trading, shares of Alcoa Corporation (Symbol: AA) have crossed above the average analyst 12-month target price of $44.38, changing hands for $44.66/share. But the whole reason to look at the average AA price target in the first place is to tap into a ""wisdom of crowds"" effort, putting together the contributions of all the individual minds who contributed to the ultimate number, as opposed to what just one particular expert believes."
2021-08-11,43.47999954223633,44.65999984741211,1.9417489107571013,,
2021-08-10,40.68999862670898,43.869998931884766,2.713892174790694,,
2021-08-09,40.45000076293945,40.52999877929688,7.8151890206465415,,
2021-08-06,39.619998931884766,40.709999084472656,0.1977701232350128,"XME, MP, CENX, AA: ETF Inflow Alert | 7 Materials Stocks Ready to Supply the Infrastructure Boom","Among the largest underlying components of XME, in trading today MP Materials Corp (Symbol: MP) is up about 3.7%, Century Aluminum Co. (Symbol: CENX) is up about 0.9%, and Alcoa Corporation (Symbol: AA) is up by about 2.2%. Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the SPDR— S&P— Metals & Mining ETF (Symbol: XME) where we have detected an approximate $110.9 million dollar inflow -- that's a 6.3% increase week over week in outstanding units (from 41,100,000 to 43,700,000). For a complete list of holdings, visit the XME Holdings page » The chart below shows the one year price performance of XME, versus its 200 day moving average: Looking at the chart above, XME's low point in its 52 week range is $22.36 per share, with $47.85 as the 52 week high point — that compares with a last trade of $43.10. | 7 Coronavirus Stocks to Buy as the Delta Variant Rises Here are 7 materials stocks ready to supply the infrastructure boom: Alcoa (NYSE:AA) Cleveland-Cliffs (NYSE:CLF) Cemex (NYSE:CX) Freeport-McMoRan (NYSE:FCX) James Hardie Industries (NYSE:JHX) ArcelorMittal (NYSE:MT) United States Steel (NYSE:X) These materials stocks might not be as adrenaline-inducing as the latest meme stocks, but they’re far more reliable. Materials Stocks to Support the Infrastructure Boom: Alcoa (AA) Source: Daniel J. Macy / Shutterstock.com In 1886, Charles Martin Hall developed a smelting process for aluminum and launched a company in Pittsburgh. For decades, AA was the first company to report earnings every quarter, illustrating materials stocks’ influence over financial stocks as America grew."
2021-08-05,38.4900016784668,38.75,2.751136249301353,Why This Metal Stock Plunged 19% Amid a Commodities Boom,"Expectations soared after rival Alcoa (NYSE: AA) reported its best-ever quarter in mid-July. In sharp contrast, Century Aluminum's Q2 net loss widened to $35.1 million from 26.9 million in the year-ago period. 10 stocks we like better than Century Aluminum When our award-winning analyst team has a stock tip, it can pay to listen."
2021-08-04,39.970001220703125,38.75,0.6754957396602531,The Top 10 Stocks to Buy According to Analysts,"On July 19, the investment bank added Alcoa (NYSE:AA) to its conviction buy list. As I write this, AA stock is up more than 25% since it got the boost. But most of these ten stocks have at least 20 analysts covering them and all have an overall rating of overweight or better: BHP Group (NYSE:BHP) Twilio (NYSE:TWLO) Stellantis (NYSE:STLA) Constellation Brands (NYSE:STZ) ConocoPhillips (NYSE:COP) KB Financial Group (NYSE:KB) Koninklijke Philips (NYSE:PHG) Waste Connections (NYSE:WCN) CoStar Group (NASDAQ:CSGP) Microsoft (NASDAQ:MSFT) Stocks to Buy: BHP Group (BHP) Source: Shutterstock Analyst Ratings: 8 buy, 1 overweight, 4 hold, 2 underweight Target Price: $78.61 Out of 15 analysts covering BHP stock, only two have a negative rating of the company."
2021-08-03,39.52000045776367,40.380001068115234,-3.0522921777425545,,
2021-08-02,40.220001220703125,39.400001525878906,2.176114879529603,7 Infrastructure Stocks to Buy as America Rebuilds,"As the bill makes its way through Congress, keep an eye on these seven infrastructure stocks: Vulcan Materials Company (NYSE:VMC) Mueller Water Products (NYSE:MWA) Caterpillar (NYSE:CAT) Crown Castle International (NYSE:CCI) Alcoa (NYSE:AA) Olin Corporation (NYSE:OLN) Albemarle (NYSE:ALB) Before you jump on this trade, note that the bill was only finalized on Aug. 1. Infrastructure Stocks: Alcoa (AA) Source: Daniel J. Macy / Shutterstock.com Alcoa benefitted from the Covid-19 pandemic, but its stock was not looking pretty when the trade war between the U.S. and China got underway. Suddenly, AA stock is looking hot."
2021-07-30,39.15999984741211,40.150001525878906,-2.0387858526521536,,
2021-07-29,38.93999862670898,39.369998931884766,2.5280941836679327,,
2021-07-28,38.560001373291016,38.22999954223633,1.104263791321376,,
2021-07-27,38.040000915527344,38.27000045776367,-0.855813846737222,,
2021-07-26,37.59000015258789,38.959999084472656,0.604625490801305,"Noteworthy Monday Option Activity: AA, STZ, AAL","Among the underlying components of the Russell 3000 index, we saw noteworthy options trading volume today in Alcoa Corporation (Symbol: AA), where a total of 43,474 contracts have traded so far, representing approximately 4.3 million underlying shares. Below is a chart showing AA's trailing twelve month trading history, with the $39 strike highlighted in orange: Constellation Brands Inc (Symbol: STZ) saw options trading volume of 4,039 contracts, representing approximately 403,900 underlying shares or approximately 43.6% of STZ's average daily trading volume over the past month, of 925,940 shares. Below is a chart showing STZ's trailing twelve month trading history, with the $205 strike highlighted in orange: And American Airlines Group Inc (Symbol: AAL) saw options trading volume of 146,293 contracts, representing approximately 14.6 million underlying shares or approximately 43.2% of AAL's average daily trading volume over the past month, of 33.9 million shares."
2021-07-23,37.52000045776367,37.060001373291016,3.6445834698685093,"Why Alcoa Stock Is Soaring This Week | XME, MP, RGLD, AA: ETF Outflow Alert","That's what happened with Alcoa (NYSE: AA) shares after the aluminum company reported its earnings on July 15. Here are some notable numbers from Alcoa's Q2 report: Average realized price of aluminum up 63% year over year; Revenue up 31.9% year over year; Record net income of $309 million versus a net loss of $197 million in Q2 2020; and Total debt of $2.3 billion and cash balance of $1.65 billion as of the end of the quarter. While Citi put a price target of $52 a share on Alcoa, Morgan Stanley and Goldman Sachs believe Alcoa is worth $51 a share. | Among the largest underlying components of XME, in trading today MP Materials Corp (Symbol: MP) is up about 1.9%, Royal Gold Inc (Symbol: RGLD) is off about 0.9%, and Alcoa Corporation (Symbol: AA) is lower by about 0.9%. Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the SPDR— S&P— Metals & Mining ETF (Symbol: XME) where we have detected an approximate $213.2 million dollar outflow -- that's a 11.1% decrease week over week (from 45,750,000 to 40,650,000). For a complete list of holdings, visit the XME Holdings page » The chart below shows the one year price performance of XME, versus its 200 day moving average: Looking at the chart above, XME's low point in its 52 week range is $22.36 per share, with $47.85 as the 52 week high point — that compares with a last trade of $41.60."
2021-07-22,36.95000076293945,37.22999954223633,-1.2260103381141425,Why Kaiser Aluminum Stock Slumped Today Despite 169% Sales Growth,"That was in sharp contrast to rival Alcoa's (NYSE: AA) recently reported quarterly earnings -- Alcoa shares soared on the day of its earnings release. By 11:20 a.m. EDT, the aluminum stock was down 12.8% as Kaiser reported a big net loss for its second quarter. 10 stocks we like better than Kaiser Aluminum When our award-winning analyst team has a stock tip, it can pay to listen."
2021-07-21,35.25,37.09000015258789,0.757777465535837,,
2021-07-20,31.549999237060547,34.95000076293945,5.219858588901817,Why Alcoa Stock Popped Today,"What happened Alcoa (NYSE: AA) shares shot through the roof on Tuesday, jumping as high as 10.7% as of 2:40 p.m. EDT. Goldman Sachs is betting on rising aluminum prices; sees Alcoa's earnings before interest, tax, depreciation, and amortization (EBITDA) rising by 20% for every 10% increase in aluminum prices; and believes the company's efforts to deleverage should boost capital returns. On July 16, Citi upgraded its rating on Alcoa stock to buy with a price target of $52 a share, again driven by the company's efforts to strengthen its balance sheet, among other things."
2021-07-19,31.989999771118164,31.6200008392334,10.776550263383392,Shares of AA Now Oversold,"In trading on Monday, shares of Alcoa Corporation (Symbol: AA) entered into oversold territory, changing hands as low as $30.995 per share. Looking at a chart of one year performance (below), AA's low point in its 52 week range is $10.98 per share, with $44.42 as the 52 week high point — that compares with a last trade of $31.46. A bullish investor could look at AA's 29.6 reading as a sign that the recent heavy selling is in the process of exhausting itself, and begin to look for entry point opportunities on the buy side."
2021-07-16,35.349998474121094,32.95000076293945,-1.156608110447113,"Wall Street Has High Hopes for These 2 Unsung Stocks | Noteworthy Friday Option Activity: AA, TXG, SPOT","Several Wall Street analysts gave positive comments on individual stocks on Friday, and two of the most interesting calls were on Cintas (NASDAQ: CTAS) and Alcoa (NYSE: AA). Baird upgraded the stock from neutral to outperform, saying it believes that Cintas offers true growth opportunities that should help boost the stock, with valuations that aren't unreasonably high. See the 10 stocks *Stock Advisor returns as of June 7, 2021 Dan Caplinger has no position in any of the stocks mentioned. | Among the underlying components of the Russell 3000 index, we saw noteworthy options trading volume today in Alcoa Corporation (Symbol: AA), where a total of 69,049 contracts have traded so far, representing approximately 6.9 million underlying shares. Below is a chart showing AA's trailing twelve month trading history, with the $34 strike highlighted in orange: 10x Genomics Inc (Symbol: TXG) saw options trading volume of 6,335 contracts, representing approximately 633,500 underlying shares or approximately 77.1% of TXG's average daily trading volume over the past month, of 821,540 shares. That amounts to about 78.6% of AA's average daily trading volume over the past month of 8.8 million shares."
2021-07-15,35.27000045776367,34.540000915527344,-6.789244171930085,"After-Hours Earnings Report for July 15, 2021 : WAL, PBCT, AA, VLRS, MRTN | Thursday's ETF with Unusual Volume: FYT | Alcoa (AA) Q2 Earnings: What to Expect","Zacks Investment Research reports that the 2021 Price to Earnings ratio for AA is 7.26 vs. an industry ratio of 14.50. Alcoa Corporation (AA)is reporting for the quarter ending June 30, 2021. In the past year AA has beat the expectations every quarter. | The First Trust Small Cap Value AlphaDEX Fund ETF is seeing unusually high volume in afternoon trading Thursday, with over 139,000 shares traded versus three month average volume of about 53,000. Components of that ETF with the highest volume on Thursday were Transocean, trading off about 3.7% with over 14.3 million shares changing hands so far this session, and Alcoa, down about 1.6% on volume of over 4.1 million shares. ABM Industries is the component faring the best Thursday, higher by about 2.1% on the day, while Abercrombie & Fitch is lagging other components of the First Trust Small Cap Value AlphaDEX Fund ETF, trading lower by about 5.7%. | fter losing almost 40% of its value over the past three years, it appears sentiment on Alcoa’s (AA) cyclical commodity business has improved. The company last quarter posted its eleventh consecutive quarterly profit beat, thanks to improving aluminum business. While there appears to be support for higher aluminum prices, the company on Thursday must speak positively about the demand/supply outlook for the next several quarters to keep Alcoa stock in high demand as it has been."
2021-07-14,36.25,35.13999938964844,-2.069746336154753,What’s Next For Alcoa Stock After Its 50% Rally?,"Alcoa stock (NYSE: AA) has increased almost 50% in the last six months and currently trades at over $37 per share. AA stock fares better after Case 2, with an average return of 2.9% over the next month (21 trading days) under Case 1 (where the stock has just suffered a 5% loss over the previous week), versus, an average return of 5.6% for Case 2. For AA stock, the returns over the next N days after a -5% change over the last 5 trading days is detailed in the table below, along with the returns for the S&P500: Question 3: What about the average return after a rise if you wait for a while?"
2021-07-13,37.150001525878906,35.619998931884766,-3.0620706492456895,,
2021-07-12,36.880001068115234,37.290000915527344,-4.118445575105379,Alcoa (NYSE:AA) Takes On Some Risk With Its Use Of Debt,"As with many other companies Alcoa Corporation (NYSE:AA) makes use of debt. NYSE:AA Debt to Equity History July 12th 2021 How Healthy Is Alcoa's Balance Sheet? We measure a company's debt load relative to its earnings power by looking at its net debt divided by its earnings before interest, tax, depreciation, and amortization (EBITDA) and by calculating how easily its earnings before interest and tax (EBIT) cover its interest expense (interest cover)."
2021-07-09,36.5,37.43999862670898,1.111713220004694,,
2021-07-08,35.0,35.36000061035156,2.5753387033122666,,
2021-07-07,36.65999984741211,36.22999954223633,1.0285731724330358,,
2021-07-06,37.61000061035156,36.470001220703125,-1.1729413719736708,,
2021-07-02,37.43999862670898,37.91999816894531,-3.0311070756395324,,
2021-07-01,37.400001525878906,36.959999084472656,1.282050106417239,,
2021-06-30,37.20000076293945,36.84000015258789,-1.1764770680605203,3 Industrial Stocks To Watch In July 2021,"Companies such as Alcoa (NYSE: AA) and Vale (NYSE: VALE) provide the precious raw materials needed by most manufacturing operations today. In fact, Morgan Stanley (NYSE: MS) analyst Carlos De Alba recently hit AA stock with an Outperform rating, naming it a top pick. For the uninitiated, industrial stocks consist of companies that manufacture and distribute capital goods and provide related services."
2021-06-29,36.54999923706055,37.52999877929688,-0.9677435563663039,,
2021-06-28,36.16999816894531,36.09000015258789,2.6812573534684145,,
2021-06-25,36.95000076293945,35.79999923706055,-0.22117229860991877,,
2021-06-24,35.93000030517578,36.34999847412109,-3.1123180030684825,,
2021-06-23,35.08000183105469,35.040000915527344,1.1689344986863357,Why Falling Homebuilder Stocks Look Like a Buy,"As I wrote yesterday, companies that benefit from short-term inflationary pressures, such as Alcoa (AA), have a good short-to-medium-term outlook. The Case-Schiller national house price index is rising at an annual rate of 13% and currently, there are many cases where housing buyers have to beat out many competitors. So, the only explanation for the 15% to 20% declines in the stock prices is the belief that something will happen that will negatively impact demand, perhaps something like a rate hike."
2021-06-22,33.380001068115234,33.90999984741211,-0.11402768939405472,Fed Chair's Testimony to Support Inflation Trades: Here’s One Stock to Consider,"An example of this is the aluminum giant, Alcoa (AA). One could argue that the run up in AA in the first five months of this year was a bit overdone and that too much of the expected recovery was priced in. As you might expect, it has coincided with a retracement in aluminum price, but while the commodity has dropped only around 6.5% from its May 7 high, AA is down 25% from its May 10 peak."
2021-06-21,32.439998626708984,33.09000015258789,1.5877734042469303,We Did The Math IYM Can Go To $142,"Three of IYM's underlying holdings with notable upside to their analyst target prices are Alcoa Corporation (Symbol: AA), Ingevity Corp (Symbol: NGVT), and Reliance Steel & Aluminum Co. (Symbol: RS). Although AA has traded at a recent price of $32.08/share, the average analyst target is 29.36% higher at $41.50/share. Below is a twelve month price history chart comparing the stock performance of AA, NGVT, and RS: Below is a summary table of the current analyst target prices discussed above:"
2021-06-18,33.04999923706055,32.08000183105469,2.0037039253871525,Alcoa (AA) Shares Enter Oversold Territory | Why AMC Stock Popped But Express and Alcoa Stocks Dropped This Week,"In trading on Friday, shares of Alcoa Corporation (Symbol: AA) entered into oversold territory, changing hands as low as $32.33 per share. Looking at a chart of one year performance (below), AA's low point in its 52 week range is $10.4314 per share, with $44.42 as the 52 week high point — that compares with a last trade of $32.48. A bullish investor could look at AA's 29.96 reading as a sign that the recent heavy selling is in the process of exhausting itself, and begin to look for entry point opportunities on the buy side. | But they drove shares of Express (NYSE: EXPR) and Alcoa (NYSE: AA) into the basement, down 12.1% and 10.2%, respectively, through Thursday's close. And off Reddit, AMC stock benefited from a credit rating upgrade late last week; this was followed Thursday by the beginning of voting on the company's anticipated sale of 25 million shares, which could raise as much as $1.5 billion in new cash to help offset the debt load that AMC accumulated during the pandemic. 10 stocks we like better than Alcoa Corporation When our award-winning analyst team has a stock tip, it can pay to listen."
2021-06-17,35.2599983215332,33.58000183105469,-2.934939268979331,Alcoa details plans to cut carbon emissions from making alumina,"MELBOURNE, June 17 (Reuters) - Alcoa Corp AA.N detailed plans on Thursday for a ""step change"" in alumina production that would allow it to cut 70% of emissions from the carbon intensive process by tapping renewable energy. About 1,200 MW of new renewable power is required to fully implement the mechanical vapour recompression (MVR) process at Australia’s six alumina refineries, three run by Alcoa, two by Rio Tinto RIO.AX and one by South32 S32.AX, Chatfield said. This week, Rio Tinto said it would look to cut carbon from the calcination process, which contributes a further 24% of process emissions, by replacing natural gas with hydrogen."
2021-06-16,35.540000915527344,35.36000061035156,-4.764596059134085,,
2021-06-15,36.220001220703125,36.290000915527344,-0.5064724269524133,"Noteworthy Tuesday Option Activity: SWBI, AA, HIG","Below is a chart showing SWBI's trailing twelve month trading history, with the $22.50 strike highlighted in orange: Alcoa Corporation (Symbol: AA) saw options trading volume of 34,580 contracts, representing approximately 3.5 million underlying shares or approximately 57.9% of AA's average daily trading volume over the past month, of 6.0 million shares. Especially high volume was seen for the $38.50 strike call option expiring July 02, 2021, with 3,721 contracts trading so far today, representing approximately 372,100 underlying shares of AA. Below is a chart showing AA's trailing twelve month trading history, with the $38.50 strike highlighted in orange: And Hartford Financial Services Group Inc. (Symbol: HIG) options are showing a volume of 12,170 contracts thus far today."
2021-06-14,37.29999923706055,36.95000076293945,0.19326254131710896,,
2021-06-11,38.22999954223633,37.380001068115234,-0.9383337299732225,,
2021-06-10,38.2599983215332,37.41999816894531,-2.2233808116634144,"July 30th Options Now Available For Alcoa (AA) | Pre-Market Most Active for Jun 10, 2021 : CLOV, WISH, IVR, CLNE, AMC, MDLY, AHT, CLF, XIN, FCEL, SQQQ, AAL","Below is a chart showing AA's trailing twelve month trading history, with the $40.00 strike highlighted in red: Considering the fact that the $40.00 strike represents an approximate 7% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options become available today, for the July 30th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new July 30th contracts and identified one put and one call contract of particular interest. | American Airlines Group, Inc. (AAL) is +0.26 at $24.11, with 544,346 shares traded. AAL's current last sale is 150.69% of the target price of $16. The total Pre-Market volume is currently 26,904,534 shares traded."
2021-06-09,38.470001220703125,37.97999954223633,-2.1955049384179612,,
2021-06-08,37.630001068115234,38.619998931884766,-1.2737241042849152,,
2021-06-07,38.7400016784668,37.7400016784668,2.630873865715564,,
2021-06-04,39.31999969482422,38.84000015258789,-2.581311194304462,"XME, HL, STLD, AA: ETF Inflow Alert","Among the largest underlying components of XME, in trading today Hecla Mining Co (Symbol: HL) is up about 2%, Steel Dynamics Inc. (Symbol: STLD) is up about 0.4%, and Alcoa Corporation (Symbol: AA) is relatively unchanged. Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the SPDR— S&P— Metals & Mining ETF (Symbol: XME) where we have detected an approximate $139.4 million dollar inflow -- that's a 6.0% increase week over week in outstanding units (from 50,250,000 to 53,250,000). For a complete list of holdings, visit the XME Holdings page » The chart below shows the one year price performance of XME, versus its 200 day moving average: Looking at the chart above, XME's low point in its 52 week range is $20.03 per share, with $47.85 as the 52 week high point — that compares with a last trade of $46.55."
2021-06-03,39.02000045776367,38.720001220703125,-1.22075164283257,,
2021-06-02,40.70000076293945,40.0,-0.7688345298336794,,
2021-06-01,40.20000076293945,40.97999954223633,-1.71990356220548,Some Japan buyers agree to pay 24-25% higher Q3 aluminium premium of $185/T,"By Yuka Obayashi TOKYO, June 1 (Reuters) - Some Japanese aluminium buyers have agreed to pay a global producer a premium of $185 per tonne over the benchmark price for July-September shipments, up 24-25% from the current quarter, three sources involved in the pricing talks said. Japan is Asia's biggest importer of the light metal and the premiums PREM-ALUM-JP for primary metal shipments it agrees to pay each quarter over the benchmark London Metal Exchange (LME) cash price CMAL0 set the benchmark for the region. Another global producer has offered Japanese buyers premiums of $200 a tonne, according to the sources, who declined to be identified as they are not authorised to talk to the media."
2021-05-28,38.63999938964844,39.66999816894531,1.9402954340636707,AA Crosses Above Average Analyst Target,"And so with AA crossing above that average target price of $36.94/share, investors in AA have been given a good signal to spend fresh time assessing the company and deciding for themselves: is $36.94 just one stop on the way to an even higher target, or has the valuation gotten stretched to the point where it is time to think about taking some chips off the table? In recent trading, shares of Alcoa Corporation (Symbol: AA) have crossed above the average analyst 12-month target price of $36.94, changing hands for $39.01/share. But the whole reason to look at the average AA price target in the first place is to tap into a ""wisdom of crowds"" effort, putting together the contributions of all the individual minds who contributed to the ultimate number, as opposed to what just one particular expert believes."
2021-05-27,37.5099983215332,39.0099983215332,2.6656283529155775,Alcoa Stock Sheds 10% Of Its Value Within A Week – Here’s Why,"According to the Trefis Machine Learning Engine, which identifies trends in a company’s stock price data for the last ten years, returns for AA stock average close to 5% in the next one-month (21 trading days) period after experiencing a 10% decline over the previous one-week (five trading days) period. AA stock fares better after Case 2, with an average return of 2.4% over the next month (21 trading days) under Case 1 (where the stock has just suffered a 5% loss over the previous week), versus, an average return of 3.6% for Case 2. Alcoa stock (NYSE: AA) dropped more than 10% in just the last one week and currently trades at little less than $37."
2021-05-26,35.380001068115234,36.54999923706055,3.9989337966429646,,
2021-05-25,36.459999084472656,35.150001525878906,3.3069478056057076,,
2021-05-24,36.11000061035156,36.5,-3.59297200079098,,
2021-05-21,36.16999816894531,36.13999938964844,1.0800315232801112,,
2021-05-20,36.36000061035156,35.81999969482422,-0.08293829365640176,One global aluminium producer seeks Q3 premiums of $185/T - sources | Alcoa gets Australian grant for process to cut alumina emissions,"TOKYO, May 20 (Reuters) - A global aluminium producer has offered Japanese buyers premiums of $185 per tonne for July-September primary metal shipments, up 24-25% from the current quarter, two sources directly involved in quarterly pricing talks said on Thursday. Japan is Asia's biggest importer of the metal and the premiums for primary metal shipments it agrees to pay each quarter over the London Metal Exchange (LME) cash price CMAL0 set the benchmark for the region. (Reporting by Yuka Obayashi; Editing by Jacqueline Wong) ((Yuka.Obayashi@thomsonreuters.com; +813-4563-2761;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | MELBOURNE, May 21 (Reuters) - Alcoa Corp AA.N is looking to develop a process to cut greenhouse gas emissions from the refining of alumina by up to 70%, with support from an Australian government agency grant, the two groups said on Friday. The A$11.3 million ($8.8 million) grant will help Alcoa develop a process that would use renewable energy to power compressors to turn waste vapour into steam, a technology known as mechanical vapour recompression (MVR). If feasibility studies are successful, Alcoa said in a statement it plans to install a three megawatt MVR module with renewable energy at the Alcoa of Australia Wagerup refinery in Western Australia to test the technology at scale by the end of 2023."
2021-05-19,38.34000015258789,36.16999816894531,-1.4851510078732162,,
2021-05-18,41.11000061035156,39.84000015258789,-5.6598903886444205,,
2021-05-17,39.54999923706055,40.68000030517578,-3.089273750688984,,
2021-05-14,39.09999847412109,39.70000076293945,2.857145612929268,,
2021-05-13,39.14599990844727,39.130001068115234,1.5345327678605585,"Noteworthy ETF Inflows: IWN, DAR, CLF, AA","Among the largest underlying components of IWN, in trading today Darling Ingredients Inc (Symbol: DAR) is up about 1%, Cleveland-Cliffs Inc (Symbol: CLF) is up about 3.1%, and Alcoa Corporation (Symbol: AA) is higher by about 2.1%. Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the iShares Russell 2000 Value ETF (Symbol: IWN) where we have detected an approximate $150.0 million dollar inflow -- that's a 0.9% increase week over week in outstanding units (from 101,550,000 to 102,500,000). For a complete list of holdings, visit the IWN Holdings page » The chart below shows the one year price performance of IWN, versus its 200 day moving average: Looking at the chart above, IWN's low point in its 52 week range is $78.13 per share, with $170.25 as the 52 week high point — that compares with a last trade of $161.70."
2021-05-12,41.130001068115234,39.5099983215332,-0.040869668342756994,Why C3.ai Stock Does Not Compute,"For Alcoa (NYSE:AA) to Caterpillar (NYSE:CAT), FedEx (NYSE:FDX) and others, life has been good for many companies and their shareholders. InvestorPlace - Stock Market News, Stock Advice & Trading Tips C3.ai (NYSE:AI) is, in some ways, one of the next big things to have already arrived. And today, Wall Street’s broader rotation out of higher multiple growth stocks is offering a baby with the bathwater opportunity in AI shares."
2021-05-11,39.06999969482422,41.31999969482422,-3.9387374289126593,,
2021-05-10,42.75,41.040000915527344,5.758894337278605,"Noteworthy Monday Option Activity: AA, FRO, JBHT | US STOCKS-Dow reaches all-time high on commodity surge; S&P, Nasdaq drop | US STOCKS-S&P 500, Dow eye record open; materials, energy stocks rise | US STOCKS-S&P futures hover at record levels; materials, energy stocks rise","Among the underlying components of the Russell 3000 index, we saw noteworthy options trading volume today in Alcoa Corporation (Symbol: AA), where a total of 40,333 contracts have traded so far, representing approximately 4.0 million underlying shares. Below is a chart showing AA's trailing twelve month trading history, with the $40 strike highlighted in orange: Frontline Ltd (Symbol: FRO) saw options trading volume of 9,939 contracts, representing approximately 993,900 underlying shares or approximately 58.7% of FRO's average daily trading volume over the past month, of 1.7 million shares. That amounts to about 59.6% of AA's average daily trading volume over the past month of 6.8 million shares. | Copper and aluminum touched record highs, boosting shares of Alcoa AA.N and United States Steel X.N by 2.6% and 4.7%, respectively. By Stephen Culp NEW YORK, May 10 (Reuters) - Wall Street was mixed on Monday, with economically sensitive cyclical shares advancing as investors shifted their bets in favor of stocks that stand to benefit most as the economy reopens and the consumer, flush with stimulus and savings, brings demand roaring back to life. Tech shares reversed Friday's gains, pulling the S&P 500 and the Nasdaq into negative territory, while industrial and healthcare shares set the blue-chip Dow on course for its fourth consecutive all-time closing high. | Copper miner Freeport-McMoran FCX.N rose 3.4% in premarket trading, while aluminum producer Alcoa AA.N gained 3.4% and steelmaker United States Steel Corp X.N was up 2.4% as copper prices touched a record high and aluminum scaled a new peak. By Medha Singh and Sruthi Shankar May 10 (Reuters) - The S&P 500 and the Dow were set to open at record highs on Monday as optimism that interest rates would remain lower for longer lingered, while a surge in commodity prices lifted shares of miners, energy and steel companies. MET/L Chevron Corp CVX.N, Occidental Petroleum Corp OXY.N and Exxon Mobil Corp XOM.N firmed about 1% after a cyber attack on top U.S. pipeline operator Colonial Pipeline shuttered fuel network that transports nearly half of the East Coast's supplies, lifting oil prices. | Copper miner Freeport-McMoran FCX.N rose 3.5% premarket, while aluminum producer Alcoa AA.N gained 3.6% and steelmaker United States Steel Corp X.N was up 3.1% as copper prices touched a record high and aluminum scaled a new peak. By Medha Singh May 10 (Reuters) - The S&P 500 futures hovered near record highs on Monday as investors awaited economic data this week for more clarity on the pace of economic recovery, while higher commodity prices supported shares of miners, energy and steel companies. MET/L Chevron Corp CVX.N, Occidental Petroleum Corp OXY.N and Exxon Mobil Corp XOM.N firmed about 0.8% after a cyber attack on top U.S. pipeline operator Colonial Pipeline shuttered fuel network that transports nearly half of the East Coast's supplies, lifting oil prices."
2021-05-07,39.7599983215332,41.20000076293945,-3.99999785841557,,
2021-05-06,40.88999938964844,39.88999938964844,3.621736675543002,,
2021-05-05,39.369998931884766,40.59999847412109,-2.445585754283861,,
2021-05-04,38.02000045776367,39.06999969482422,3.1242051704506792,,
2021-05-03,37.18000030517578,37.61000061035156,2.7617023261927325,,
2021-04-30,36.52000045776367,36.63999938964844,1.1565365832337593,"Notable ETF Inflow Detected - XME, AA, ATI, CLF | Should Shareholders Reconsider Alcoa Corporation's (NYSE:AA) CEO Compensation Package?","Among the largest underlying components of XME, in trading today Alcoa Corporation (Symbol: AA) is up about 1.9%, Allegheny Technologies, Inc (Symbol: ATI) is up about 0.6%, and Cleveland-Cliffs Inc (Symbol: CLF) is higher by about 5.4%. Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel, one standout is the SPDR— S&P— Metals & Mining ETF (Symbol: XME) where we have detected an approximate $107.0 million dollar inflow -- that's a 6.2% increase week over week in outstanding units (from 42,050,000 to 44,650,000). For a complete list of holdings, visit the XME Holdings page » The chart below shows the one year price performance of XME, versus its 200 day moving average: Looking at the chart above, XME's low point in its 52 week range is $17.50 per share, with $42.46 as the 52 week high point — that compares with a last trade of $41.39. | NYSE:AA CEO Compensation April 30th 2021 A Look at Alcoa Corporation's Growth Numbers Over the last three years, Alcoa Corporation has shrunk its earnings per share by 51% per year. Alcoa Corporation (NYSE:AA) has not performed well recently and CEO Roy Harvey will probably need to up their game. Comparing Alcoa Corporation's CEO Compensation With the industry Our data indicates that Alcoa Corporation has a market capitalization of US$6.8b, and total annual CEO compensation was reported as US$13m for the year to December 2020."
2021-04-29,36.9900016784668,37.16999816894531,0.3285841467158455,June 11th Options Now Available For Alcoa (AA),"Below is a chart showing AA's trailing twelve month trading history, with the $39.50 strike highlighted in red: Considering the fact that the $39.50 strike represents an approximate 7% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options begin trading today, for the June 11th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new June 11th contracts and identified one put and one call contract of particular interest."
2021-04-28,36.52999877929688,36.4900016784668,0.48660849502826065,,
2021-04-27,36.040000915527344,36.75,-0.10949110913399018,,
2021-04-26,35.15999984741211,36.79999923706055,1.9700307059835918,,
2021-04-23,33.97999954223633,34.709999084472656,4.6643896381277905,,
2021-04-22,34.20000076293945,33.209999084472656,2.1483212244572165,,
2021-04-21,32.56999969482422,34.2599983215332,-2.894741685326522,What’s Behind 14% Rise In Alcoa Stock In A Week?,"Five Day: AA 14%, vs. S&P500 1.5%; Outperformed market (3% likelihood event) Alcoa stock rose 14% over a five-day trading period ending 4/16/2021, compared to the broader market (S&P500) rise of 1.5% A change of 14% or more over five trading days is a 3% likelihood event, which has occurred 81 times out of 2516 in the last ten years Ten Days: AA 11%, vs. S&P500 4.3%; Outperformed market (11% likelihood event) Alcoa stock rose 11% over the last ten trading days (two weeks), compared to broader market (S&P500) rise of 4.3% A change of 11% or more over ten trading days is a 11% likelihood event, which has occurred 280 times out of 2511 in the last ten years Twenty-One Days: AA 12%, vs. S&P500 5.5%; Outperformed market (16% likelihood event) Alcoa stock rose 12% the last 21 trading days (one month), compared to broader market (S&P500) rise of 5.5% A change of 12% or more over 21 trading days is a 16% likelihood event, which has occurred 398 times out of 2500 in the last ten years Out of 79 instances in the last ten years that Alcoa (AA) stock saw a five-day rise of 14% or more, 49 of them resulted in AA stock rising over the subsequent one-month period (21 trading days). This historical pattern reflects 49 out of 79, or about 62% chance of gain in AA stock over the coming month While Alcoa stock may have moved, 2020 has created many pricing discontinuities which can offer attractive trading opportunities. Alcoa stock (NYSE: AA) jumped an impressive 14% in the last one week (five trading days) and currently trades at a little less than $36 per share."
2021-04-20,35.90999984741211,32.97999954223633,5.188819903420344,,
2021-04-19,35.400001525878906,36.02999877929688,-8.159287991160866,Alcoa Delivers Record 1Q Results As Higher Aluminum Prices Fuel Sales,"Alcoa (AA) President and CEO, Roy Harvey said, “We had an excellent first quarter with our best quarterly result since a record-setting year in 2018. AA’s shipments outlook for bauxite and aluminum remains unchanged from prior estimates. Alcoa delivered its highest quarterly results since 2018 as higher prices of alumina and aluminum resulted in record revenues and income in 1Q."
2021-04-16,34.029998779296875,35.630001068115234,1.7796531815328345,"5 Top Stock Trades for Monday: BA, MS, WMT, AA, KO | Why Alcoa Stock Just Popped","4: Alcoa (AA) Click to Enlarge Source: Chart courtesy of TrendSpider Alcoa (NYSE:AA) is trading nicely after earnings, hitting new 52-week highs in the process. The post 5 Top Stock Trades for Monday: BA, MS, WMT, AA, KO appeared first on InvestorPlace. | What happened Alcoa (NYSE: AA) stock raced out of the gate Friday, as shares of the metals giant jumped 5.6% through 10 a.m. EDT. Additionally, Alcoa was profitable for the quarter according to generally accepted accounting principles (GAAP) -- earning $0.93 per share. Expected by analysts to earn $0.46 per share pro forma on sales of $2.65 billion in its fiscal first quarter of 2021, Alcoa instead reported a $0.79 adjusted profit, and sales of $2.87 billion."
2021-04-15,33.459999084472656,32.84000015258789,4.70174065886763,Alcoa (AA) 1st Quarter Earnings: What to Expect | Alcoa Corp. Q1 adjusted earnings Beat Estimates | Alcoa Q1 Profit Trumps Street View As Aluminum Shipments And Prices Rise | Alcoa Corporation (AA) Q1 2021 Earnings Call Transcript | These 2 Earnings Reports Hold the Secret to the Stock Market's Future,"fter losing almost 40% of its value over the past three years, it appears sentiment on Alcoa’s (AA) cyclical commodity business has improved. For the full year, ending in December, earnings are projected to be $2.55 per share, up from a loss of $1.16 a year ago, while full-year revenue of $10.41 billion would rise 12.1% year over year. This optimism was driven by an improving fourth quarter, during which aluminum prices rose about 9% year over year and 12% sequentially, marking the best prices in three years. | (RTTNews) - Alcoa Corp. (AA) reported earnings for its first quarter that rose from last year. This compares with $80 million, or $0.43 per share, in last year's first quarter. Excluding items, Alcoa Corp. reported adjusted earnings of $150 million or $0.79 per share for the period. | (RTTNews) - Alcoa Corp. (AA), the largest producer of aluminum in the US, Thursday reported a first-quarter profit that more than doubled from a year ago, driven by increased shipments and prices. AA closed Thursday's trading at $32.84, down $0.55 or 1.65%, on the NYSE. Pittsburgh-based Alcoa reported first-quarter profit of $175 million or $0.93 per share, an increase from last year's profit of $80 million or $0.43 per share last year. | Operator [Operator Closing Remarks] Duration: 70 minutes Call participants: James Dwyer -- Vice President of Investor Relations Roy C. Harvey -- President and Chief Executive Officer William F. Oplinger -- Executive Vice President and Chief Financial Officer Carlos De Alba -- Morgan Stanley -- Analyst Alexander Hacking -- Citigroup -- Analyst Lucas Pipes -- B Riley Securities -- Analyst David Gagliano -- BMO Capital Markets -- Analyst John Tumazos -- Very Independent Research LLC -- Analyst Timna Tanners -- Bank of America Merrill Lynch -- Analyst Emily Chieng -- Goldman Sachs -- Analyst Michael Dudas -- Vertical Research Partners -- Analyst More AA analysis All earnings call transcripts This article is a transcript of this conference call produced for The Motley Fool. Alcoa Corporation (NYSE: AA) Q1 2021 Earnings Call Apr 15, 2021, 5:00 p.m. In addition, we have included some non-GAAP financial measures in this presentation. | Delta Air Lines (NYSE: DAL) started things off Thursday morning with the latest on how the airline industry is faring amid tough conditions, while after the closing bell, aluminum specialist Alcoa (NYSE: AA) weighed in with its latest results. 10 stocks we like better than Delta Air Lines When investing geniuses David and Tom Gardner have a stock tip, it can pay to listen. * David and Tom just revealed what they believe are the ten best stocks for investors to buy right now… and Delta Air Lines wasn't one of them!"
2021-04-14,31.950000762939453,33.38999938964844,-1.8529556152094468,"Why Alcoa, United States Steel, and Freeport-McMoRan Stocks Surged Today | Noteworthy Wednesday Option Activity: PMT, CRWD, AA","What happened On a down day for the S&P 500 as a whole, metal production stocks fared better than most Wednesday, with shares of Alcoa (NYSE: AA) closing 6.9% higher, U.S. Steel (NYSE: X) rising 7.3%, and Freeport-McMoRan (NYSE: FCX) gaining 8%. Now what That being said, if the bill does pass, Recycling Today magazine predicted earlier this month that the massive projects being envisioned will ""likely require hundreds of thousands of tons of steel, copper, aluminum and other basic materials."" 10 stocks we like better than United States Steel When investing geniuses David and Tom Gardner have a stock tip, it can pay to listen. | Below is a chart showing CRWD's trailing twelve month trading history, with the $180 strike highlighted in orange: And Alcoa Corporation (Symbol: AA) saw options trading volume of 47,660 contracts, representing approximately 4.8 million underlying shares or approximately 78% of AA's average daily trading volume over the past month, of 6.1 million shares. Especially high volume was seen for the $35 strike call option expiring April 16, 2021, with 17,247 contracts trading so far today, representing approximately 1.7 million underlying shares of AA. Below is a chart showing AA's trailing twelve month trading history, with the $35 strike highlighted in orange: For the various different available expirations for PMT options, CRWD options, or AA options, visit StockOptionsChannel.com."
2021-04-13,31.979999542236328,31.239999771118164,4.507037847646368,,
2021-04-12,31.5,31.770000457763672,-2.3139455338041466,,
2021-04-09,31.15999984741211,31.36000061035156,0.857144310360863,"Select Sector SPDR’s U.S. Market Weekly Summary – April 9, 2021","Bank of America (BAC), Alcoa (AA), and PepsiCo (PEP) are among the companies expected to report Thursday, followed by Morgan Stanley (MS) on Friday. The S&P 500 index rose 2.7% this week to new record highs as the technology, consumer discretionary, and communication services sectors led a broad climb. The market benchmark ended the week at 4,128.80, up from its closing level of 4,019.87 last Thursday, the last trading day last week due to the market being closed last Friday for the Good Friday holiday."
2021-04-08,31.799999237060547,31.450000762939453,0.6418509753492826,Interesting AA Put And Call Options For May 28th,"Below is a chart showing AA's trailing twelve month trading history, with the $31.50 strike highlighted in red: Considering the fact that the $31.50 strike represents an approximate 3% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options begin trading today, for the May 28th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new May 28th contracts and identified one put and one call contract of particular interest."
2021-04-07,31.3700008392334,31.520000457763672,-1.1006241588622316,,
2021-04-06,31.65999984741211,31.309999465942383,0.4781626219871629,What Kind Of Shareholders Hold The Majority In Alcoa Corporation's (NYSE:AA) Shares?,"A look at the shareholders of Alcoa Corporation (NYSE:AA) can tell us which group is most powerful. NYSE:AA Ownership Breakdown April 6th 2021 What Does The Institutional Ownership Tell Us About Alcoa? NYSE:AA Earnings and Revenue Growth April 6th 2021 Institutional investors own over 50% of the company, so together than can probably strongly influence board decisions."
2021-04-05,32.68000030517578,31.549999237060547,-1.1054971040953294,This 1 Thing Will Make or Break the Stock Market Rally,"Alcoa (NYSE: AA) will report on April 15, while Delta Air Lines (NYSE: DAL) leads off the airlines on the same day. More importantly, investors will get a sense of how much major banks intend to return to their shareholders through dividends and stock buybacks. What key companies like big banks, airlines, and industrial giants say could determine the course of the stock market for the rest of 2021 and beyond."
2021-04-01,32.20000076293945,32.22999954223633,-3.457775573938007,"Alcoa Completes Sale Of Rolling Mill, Associated Assets Near Evansville","(RTTNews) - Alcoa Corporation (AA) has completed the sale of the rolling mill and associated assets near Evansville, Indiana, held by Alcoa Warrick LLC, to Kaiser Aluminum Corporation. Alcoa noted that it retains ownership of the 269,000 metric tons of smelting capacity at the Warrick smelter, the Warrick electric generating units, and land holdings in Warrick County, Indiana. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2021-03-31,33.65999984741211,32.4900016784668,0.09316390865245586,,
2021-03-30,32.150001525878906,32.970001220703125,-3.475930404780634,EU imposes tariffs on Chinese aluminium producers,"Members of European Aluminium include Norsk Hydro NHY.OL, Rio Tinto RIO.L, RIO.AX and Alcoa AA.N. BRUSSELS, March 30 (Reuters) - The European Union has imposed duties on aluminium products imported from China after an investigation showed that they were being sold at unfairly low prices, the EU official journal said on Tuesday. The European Commission, which oversees trade policy for the 27-nation European Union, has set anti-dumping duties of between 21.2% and 31.2% on Chinese producers of aluminium extrusions in the form of bars, rods, profiles or tubes."
2021-03-29,32.45000076293945,32.040000915527344,2.5505432532068966,,
2021-03-26,30.40999984741211,32.779998779296875,-1.2634817805007963,"Notable Friday Option Activity: DISCA, AA, CODX | 3 Booming Metal Stocks to Buy for the Infrastructure Bill | Schaeffer's Senior V.P. of Research on Small-Caps","Below is a chart showing DISCA's trailing twelve month trading history, with the $50 strike highlighted in orange: Alcoa Corporation (Symbol: AA) saw options trading volume of 39,608 contracts, representing approximately 4.0 million underlying shares or approximately 54.5% of AA's average daily trading volume over the past month, of 7.3 million shares. Below is a chart showing AA's trailing twelve month trading history, with the $32 strike highlighted in orange: And Co-Diagnostics Inc (Symbol: CODX) saw options trading volume of 5,647 contracts, representing approximately 564,700 underlying shares or approximately 53.5% of CODX's average daily trading volume over the past month, of 1.1 million shares. Especially high volume was seen for the $32 strike call option expiring April 01, 2021, with 2,992 contracts trading so far today, representing approximately 299,200 underlying shares of AA. | If passed, it’s bound to add fuel to the bonfire already raging in metal stocks like the following three: United States Steel (NYSE:X) Freeport-McMoRan (NYSE:FCX) Alcoa (NYSE:AA) If you’re looking to add exposure to steel, copper, or aluminum in your portfolio, these all deserve consideration. Alcoa (AA) Source: The thinkorswim® platform from TD Ameritrade Alcoa rounds out today’s list of metal stocks to buy. With the rally, AA has reclaimed the north side of the 20-day moving average and is now within striking distance of a new 52-week high. | United States Steel Corporation (NYSE:X) and Alcoa Corp (NYSE:AA) U.S. steel is an American integrated steel producer and Alcoa is an American industrial company as well as the world's eighth-largest producer of aluminum. Small-cap stocks have been soaring over the past few months, with the small-cap Russell 2000 Index (RUT) outperforming large-cap indexes such as the S&P 500 and Nasdaq 100 that are relatively flat on the year. In further examining the rise in small-cap stocks, Senior Vice President of Schaeffer’s Investment Research Todd Salamone spoke with Benzinga regarding his thoughts on the rise of small caps, as well as, what small-cap companies investors should keep an eye on and how investors can position themselves for an economic rebound."
2021-03-25,28.030000686645508,29.65999984741211,7.793485510610592,May 7th Options Now Available For Alcoa Corporation (AA),"Below is a chart showing AA's trailing twelve month trading history, with the $29.00 strike highlighted in red: Considering the fact that the $29.00 strike represents an approximate 3% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options begin trading today, for the May 7th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new May 7th contracts and identified one put and one call contract of particular interest."
2021-03-24,29.71999931335449,28.76000022888184,5.815194865632634,Why Alcoa Stock Just Popped Again,"What happened Three Wall Street analysts have upgraded Alcoa (NYSE: AA) stock. So what As Morgan Stanley explains in a note covered on TheFly.com today, Alcoa stock is currently trading for just four times its expected 2022 enterprise value to earnings before interest, taxes, depreciation, and amortization (EBITDA) ratio -- but historically, the stock has traded for closer to 7.5 times forward EBITDA. And given Morgan Stanley's belief that aluminum is more important to global ""decarbonization"" policies than copper, the analyst is shifting its focus among metals stocks to emphasize Alcoa over any copper miners for example -- and is giving Alcoa shares an overweight rating."
2021-03-23,28.38999938964844,27.420000076293945,-3.2301450425716527,Alcoa To Supply Sustainable Aluminum For Wheels On Audi E-tron GT,"(RTTNews) - Alcoa Corp. (AA) said that it will supply sustainable aluminum for the wheels on the e-tron GT, Audi's first electric sports car. Alcoa is supplying aluminum to RONAL GROUP for the manufacture of the Audi e-tron GT's high-performance alloy wheels, produced with a combination of metal from the ELYSISTM zero-carbon emissions smelting technology and EcoLum, Alcoa's low-carbon aluminum brand. Alcoa said it invented the zero-carbon emissions technology that ELYSIS, a joint venture company co-founded by Alcoa, is working to ramp up to a commercial scale."
2021-03-22,31.229999542236328,30.43000030517578,-3.416693674562659,,
2021-03-19,31.1299991607666,31.13999938964844,-2.5616370438257787,,
2021-03-18,31.65999984741211,31.190000534057617,0.0321240897893851,Should You Hold On To Alcoa Stock After 9% Rally Last Week? | Alcoa signs electricity deals for Portland aluminium smelter | Alcoa Australian smelter wins new lifeline to 2026,"Five Days: AA 9%, vs. S&P500 4.2%; Outperformed market (7% likelihood event) Alcoa stock rose 9.0% over a five-day trading period ending 3/15/2021, compared to broader market (S&P500) rise of 4.2% A change of 9% or more over five trading days is a 7% likelihood event, which has occurred 183 times out of 2516 in the last ten years Ten Days: AA 19%, vs. S&P500 2.1%; Outperformed market (2% likelihood event) Alcoa stock rose 19% over the last ten trading days (two weeks), compared to broader market (S&P500) rise of 2.1% A change of 19% or more over ten trading days is a 2% likelihood event, which has occurred 42 times out of 2500 in the last ten years Twenty-One Days: AA 45%, vs. S&P500 1.7%; Outperformed market (11% likelihood event) Alcoa stock rose 45% the last 21 trading days (one month), compared to broader market (S&P500) rise of 1.7% A change of 45% or more over 21 trading days is a 11% likelihood event, which has occurred 262 times out of 2458 in the last ten years Out of 183 instances in the last ten years that Alcoa (AA) stock saw a five-day rise of 9.0% or more, 101 of them resulted in AA stock rising over the subsequent one-month period (21 trading days). This historical pattern reflects 101 out of 183, or about 58% chance of gain in AA stock over the coming month While Alcoa stock may have moved, 2020 has created many pricing discontinuities which can offer attractive trading opportunities. Alcoa stock (NYSE: AA) shot up 9% in the last five trading days (one week) and currently trades at $31 per share. | March 19 (Reuters) - Alcoa Corp AA.N said on Friday it had signed new agreements with Australia's AGL Energy AGL.AX, Origin Energy ORG.AX and Alinta Energy to supply electricity to its Portland aluminium smelter in the Australian state of Victoria. The five-year agreements will commence on Aug. 1, after its existing agreement with AGL expires, Alcoa said. (Reporting by Shashwat Awasthi in Bengaluru; Editing by Leslie Adler) ((Shashwat.Awasthi@thomsonreuters.com)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Adds details of agreements, background March 19 (Reuters) - Alcoa Corp AA.N said on Friday it had signed new, five-year electricity supply agreements with AGL Energy AGL.AX, Origin Energy ORG.AX and Alinta Energy for its Portland aluminium smelter in the Australian state of Victoria. The federal government had proposed a revenue top-up scheme in December last year to ensure the smelter remained open after its operations were threatened as Alcoa sought to cut costs. The government had offered to ensure the smelter earned at least A$76.8 million through June 2025, and the company said on Friday that the state of Victoria had agreed in principle to match the federal government's funding package."
2021-03-17,30.170000076293945,31.809999465942383,-1.4845208958297262,Wall Street Roundup: Bullish & Bearish Calls Of The Day,"In a note to investors, the analyst said, “We are increasingly convinced STX is transitioning from a period of secular declines toward a multiyear period of growth.” Like Ackerman, TipRanks data shows that financial blogger opinions are 90% Bullish on STX, compared to a sector average of 69% Alcoa (AA) received an upgrade from Deutsche Bank analyst Chris Terry. Overall, the Street has a Moderate Buy consensus rating on AA based on 2 Buys and 3 Holds. Another Deutsche Bank analyst Brian Mullan upgraded McDonald's (MCD) from Hold to Buy and raised the stock’s price target to $244 from $232."
2021-03-16,30.75,29.520000457763672,5.435861403716289,,
2021-03-15,31.450000762939453,31.040000915527344,-3.9999985113376524,,
2021-03-12,31.88999938964844,31.51000022888184,-1.3036560809729818,,
2021-03-11,32.29999923706055,32.15999984741211,-1.1915935027893103,Interesting AA Put And Call Options For April 30th,"Below is a chart showing AA's trailing twelve month trading history, with the $33.00 strike highlighted in red: Considering the fact that the $33.00 strike represents an approximate 1% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options begin trading today, for the April 30th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new April 30th contracts and identified one put and one call contract of particular interest."
2021-03-10,30.34000015258789,31.979999542236328,-0.43343465311232654,,
2021-03-09,28.989999771118164,29.940000534057617,5.405403366514326,,
2021-03-08,29.64999961853028,28.46999931335449,3.2769947238354566,,
2021-03-05,29.229999542236328,28.989999771118164,-3.97976499277366,Platts to launch 'green' aluminium prices in April,"LONDON, March 5 (Reuters) - Platts will launch price assessments in April for 'green' aluminium, which is made using process that cut carbon emissions, the pricing agency said on Friday. Platts said its low-carbon aluminium price would apply to primary aluminium with maximum emissions at the smelter of four tonnes of carbon dioxide per tonne of metal. ""While Platts is initially providing new low-carbon pricing focused on aluminium, we also plan to launch additional price and cost references throughout the metals and raw materials value chains,"" said Ian Dudden, global pricing director for metals and agriculture."
2021-03-04,29.71500015258789,28.59000015258789,-0.8210734686169693,Reliance Steel & Aluminum Stock At All-Time High – Time To Exit?,"China’s recent announcement of cutting its crude steel production took a toll on steel companies’ stocks in the beginning of 2021. Lower steel demand from construction and automobile players, led to a drop in global steel prices recently, which had already declined due to the ongoing US-China trade war. However, with the lifting of lockdowns, and as global economies open up, steel demand is rising and is expected to remain strong while supply constraints will also decline, leading to a rise in steel shipments."
2021-03-03,28.89999961853028,30.82999992370605,-3.7859666640520726,"Noteworthy Wednesday Option Activity: SPNS, AA, MIK | Why Alcoa Stock Just Popped","Especially high volume was seen for the $30 strike call option expiring May 21, 2021, with 15,169 contracts trading so far today, representing approximately 1.5 million underlying shares of AA. Below is a chart showing SPNS's trailing twelve month trading history, with the $35 strike highlighted in orange: Alcoa Corporation (Symbol: AA) options are showing a volume of 98,097 contracts thus far today. That number of contracts represents approximately 9.8 million underlying shares, working out to a sizeable 154.1% of AA's average daily trading volume over the past month, of 6.4 million shares. | Nevertheless, up until today, Goldman worried that Alcoa was producing ""weaker FCF generation relative to peers,"" reports StreetInsider.com today, and feared ""the higher-cost nature of AA's aluminum assets relative to its bauxite/alumina portfolio"" would continue to be a drag on the stock. What happened Alcoa (NYSE: AA) stock moved higher in Wednesday morning trading -- up 6.2% as of 10:15 a.m. EST -- after investment banker Goldman Sachs pulled a complete 180, opinion-wise, on the aluminum metals giant. So what Despite reporting negative earnings when calculated according to generally accepted accounting principles (GAAP) for two years running, Alcoa has generated positive free cash flow from its business in each of the past four years."
2021-03-02,26.200000762939453,27.5,6.678201836162935,,
2021-03-01,25.670000076293945,25.989999771118164,4.961829004598457,,
2021-02-26,24.200000762939453,24.549999237060547,1.2465901592253446,,
2021-02-25,27.479999542236328,25.559999465942383,1.4462746408549336,,
2021-02-24,25.100000381469727,27.200000762939453,-6.986899957341467,,
2021-02-23,23.86000061035156,24.89999961853028,8.366535257186962,,
2021-02-22,23.459999084472656,24.799999237060547,4.358755161672219,,
2021-02-19,21.559999465942383,23.1299991607666,5.711850830696704,COLUMN-Time to forget tariffs and reset U.S. aluminium policy: Andy Home,"""Through Dec. 3, the (Commerce) Department has granted this year alone Section 232 exclusions that cover 8.2 billion pounds of can sheet – more than 263% of the total annual market demand for can sheet in the United States,"" AA President and CEO Tom Dobbins wrote to outgoing Commerce Secretary Wilbur Ross in December. However, Alcoa AA.N announced in April last year that it was mothballing its Ferndale smelter in the state of Washington with the loss of 230,000 tonnes of production capacity. The AA wants more ""targeted trade enforcement""."
2021-02-18,22.030000686645508,21.1200008392334,7.282002475483802,,
2021-02-17,22.40999984741211,21.93000030517578,-4.130730000220778,,
2021-02-16,22.09000015258789,22.43000030517578,-2.141898908989766,,
2021-02-12,21.09000015258789,21.65999984741211,1.5391586701644222,,
2021-02-11,21.51000022888184,21.38999938964844,2.70270123613193,April 1st Options Now Available For Alcoa (AA) | Rio Tinto beefs up dispute resolution team for Guinean bauxite,"Below is a chart showing AA's trailing twelve month trading history, with the $22.50 strike highlighted in red: Considering the fact that the $22.50 strike represents an approximate 4% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options become available today, for the April 1st expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new April 1st contracts and identified one put and one call contract of particular interest. | Rio Tinto and Alcoa Corp AA.N each hold 45% of Halco, while Dadco Investments holds the rest. MELBOURNE, Feb 12 (Reuters) - Rio Tinto Ltd RIO.AX, RIO.L said on Friday it has provided expertise to its Guinean partner to help settle a dispute with local communities over resettlement for a bauxite mine. Guinean villagers in communities around the mine filed a complaint in 2019 with International Finance Corp, a global development institution linked to the World Bank, alleging contraventions by miner Compagnie des Bauxites de Guinée SA (CBG) of its commitments around resettlement and pollution."
2021-02-10,21.57999992370605,21.559999465942383,-0.5578839514481795,,
2021-02-09,21.770000457763672,21.76000022888184,-0.09268052749943446,,
2021-02-08,21.32999992370605,21.799999237060547,-0.04593582302046337,,
2021-02-05,20.57999992370605,20.950000762939453,2.2034660808045334,,
2021-02-04,20.020000457763672,20.36000061035156,1.7978660865163512,,
2021-02-03,19.11000061035156,19.89999961853028,1.6983024216467308,,
2021-02-02,19.15999984741211,19.11000061035156,4.1339559547203395,,
2021-02-01,18.489999771118164,18.81999969482422,-0.2609563541687799,,
2021-01-29,18.64999961853028,18.0,1.784748122179659,,
2021-01-28,19.100000381469727,18.5,-3.485252717562811,March 12th Options Now Available For Alcoa (AA),"Below is a chart showing AA's trailing twelve month trading history, with the $23.50 strike highlighted in red: Considering the fact that the $23.50 strike represents an approximate 25% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options begin trading today, for the March 12th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new March 12th contracts and identified one put and one call contract of particular interest."
2021-01-27,18.690000534057617,18.65999984741211,-3.1413631910281516,,
2021-01-26,19.600000381469727,18.559999465942383,-0.16051731293875268,Alcoa Stock Drops 18% In A Week – What Should You Know?,"Alcoa stock (NYSE: AA) dropped 18% in just the last one week. AA stock fares better after Case 2, with an average return of 3.1% over the next month (21 trading days) under Case 1 (where the stock has just suffered a 5% loss over the previous week), versus, an average return of 5.1% for Case 2. For AA stock, the returns over the next N days after a -5% change over the last 5 trading days is detailed in the table below, along with the returns for the S&P500: Question 3: What about the average return after a rise if you wait for a while?"
2021-01-25,19.26000022888184,19.34000015258789,-5.306127016765692,,
2021-01-22,19.39999961853028,19.39999961853028,0.4153682386051333,Alcoa Stock Getting Very Oversold,"In trading on Friday, shares of Alcoa Corporation (Symbol: AA) entered into oversold territory, changing hands as low as $19.17 per share. Looking at a chart of one year performance (below), AA's low point in its 52 week range is $5.16 per share, with $26.20 as the 52 week high point — that compares with a last trade of $19.34. A bullish investor could look at AA's 29.1 reading as a sign that the recent heavy selling is in the process of exhausting itself, and begin to look for entry point opportunities on the buy side."
2021-01-21,20.93000030517578,20.01000022888184,0.0,Why Alcoa Stock Fell as Much as 11% Today | AA March 5th Options Begin Trading | Alcoa Corporation (AA) Q4 2020 Earnings Call Transcript,"What happened Shares of aluminum producer Alcoa (NYSE: AA) headed lower in Thursday morning trading, and were down by 11% as of 11:48 a.m. EST. 10 stocks we like better than Alcoa When investing geniuses David and Tom Gardner have a stock tip, it can pay to listen. * David and Tom just revealed what they believe are the ten best stocks for investors to buy right now... and Alcoa wasn't one of them! | Below is a chart showing AA's trailing twelve month trading history, with the $21.50 strike highlighted in red: Considering the fact that the $21.50 strike represents an approximate 5% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options become available today, for the March 5th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new March 5th contracts and identified one put and one call contract of particular interest. | Operator [Operator Closing Remarks] Duration: 82 minutes Call participants: James Dwyer -- Vice President of Investor Relations Roy C. Harvey -- President and Chief Executive Officer William F. Oplinger -- Executive Vice President and Chief Financial Officer David Gagliano -- BMO Capital Markets -- Analyst Timna Tanners -- Bank of America -- Analyst Lucas Pipes -- B. Riley Securities -- Analyst Curt Woodworth -- Credit Suisse -- Analyst Alexander Hacking -- Citigroup -- Analyst Christopher Terry -- Deutsche Bank -- Analyst Emily Chieng -- Goldman Sachs -- Analyst Carlos De Alba -- Morgan Stanley -- Analyst More AA analysis All earnings call transcripts This article is a transcript of this conference call produced for The Motley Fool. Alcoa Corporation (NYSE: AA) Q4 2020 Earnings Call Jan 20, 2021, 5:00 p.m. In addition, we have included some non-GAAP financial measures in this presentation."
2021-01-20,23.5,22.84000015258789,-4.3956046960325885,"Noteworthy Wednesday Option Activity: CAR, OSPN, AA | Alcoa Q4 20 Earnings Conference Call At 5:00 PM ET | Alcoa Q4 Earnings Beat Street View","Below is a chart showing OSPN's trailing twelve month trading history, with the $22.50 strike highlighted in orange: And Alcoa Corporation (Symbol: AA) options are showing a volume of 26,135 contracts thus far today. That number of contracts represents approximately 2.6 million underlying shares, working out to a sizeable 65.9% of AA's average daily trading volume over the past month, of 4.0 million shares. Especially high volume was seen for the $20 strike put option expiring February 19, 2021, with 5,096 contracts trading so far today, representing approximately 509,600 underlying shares of AA. | (RTTNews) - Alcoa Corp. (AA) will host a conference call at 5:00 PM ET on January 20, 2021, to discuss Q4 20 earnings results. To access the live webcast, log on to http://www.alcoa.com To listen to the call, dial +1 (877) 883-0383 (US) or +1 (412) 902-6506 (International), Conference ID: 9814203. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | (RTTNews) - Alcoa Corp. (AA), the largest producer of aluminum in the US, Wednesday reported fourth-quarter adjusted earnings that trumped Wall Street analysts' estimates. AA closed Wednesday's trading at $22.84, down $0.25 or 1.08%, on the NYSE. Pittsburgh-based Alcoa reported fourth-quarter loss of $4 million or $0.02 per share, narrower than last year's loss of $303 million or $1.63 per share last year."
2021-01-19,23.88999938964844,23.09000015258789,-2.808509988987699,,
2021-01-15,24.51499938964844,23.280000686645508,-3.348678348678363,,
2021-01-14,25.0,25.09000015258789,-5.037726835614023,,
2021-01-13,25.13999938964844,24.440000534057617,0.3600006103515625,,
2021-01-12,24.780000686645508,25.07999992370605,-2.784402834468854,,
2021-01-11,23.86000061035156,24.559999465942383,1.2106506406281885,,
2021-01-08,25.299999237060547,24.989999771118164,2.9337755141847413,,
2021-01-07,25.6299991607666,25.229999542236328,-1.2252943687376954,"Notable Thursday Option Activity: PINS, SKX, AA","That number of contracts represents approximately 2.9 million underlying shares, working out to a sizeable 62% of AA's average daily trading volume over the past month, of 4.7 million shares. Especially high volume was seen for the $30 strike call option expiring March 19, 2021, with 16,010 contracts trading so far today, representing approximately 1.6 million underlying shares of AA. Below is a chart showing SKX's trailing twelve month trading history, with the $35 strike highlighted in orange: And Alcoa Corporation (Symbol: AA) options are showing a volume of 29,452 contracts thus far today."
2021-01-06,24.5,25.209999084472656,-1.5606696512990026,,
2021-01-05,23.299999237060547,23.670000076293945,2.897955446827168,Bauxite shipping firm Winning quits international aluminium body,"These include state-owned Aluminum Corp of China, or Chinalco, Alcoa AA.N, Norsk Hydro NHY.OL, Rio Tinto RIO.L and Rusal 0486.HK. Updates with Winning declining to comment in paragraph 5 Jan 5 (Reuters) - Winning International Group, the world's largest bauxite shipping firm, has left the International Aluminium Institute (IAI), the industry body said on Monday after updating its member list for the new year. Singapore-based Winning becomes the second company to leave the IAI in the past six months after China Hongqiao Group 1378.HK, the world's top private-sector aluminium producer, resigned in mid-2020."
2021-01-04,23.6200008392334,23.25,1.587986486475424,,
2020-12-31,23.0,23.049999237060547,-1.5664725913930453,February 2021 Options Now Available For Alcoa (AA),"Below is a chart showing AA's trailing twelve month trading history, with the $23.50 strike highlighted in red: Considering the fact that the $23.50 strike represents an approximate 2% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options begin trading today, for the February 2021 expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new February 2021 contracts and identified one put and one call contract of particular interest."
2020-12-30,22.06999969482422,22.950000762939453,0.217387987219769,Watch These Aerospace ETFs with the Boeing 737 MAX Back in Flight,"The plane landed ahead of schedule, shortly after 1 p.m. AA is the first U.S. carrier to re-utilize Boeing's jetliner for passengers. The aerospace giant announced the decision in November, when the FAA approved 737 Max to return to commercial flight. In response to the FAA move, foreign airlines are adding the craft back into their rotations as well."
2020-12-29,22.13999938964844,22.040000915527344,3.9873179895041377,,
2020-12-28,22.100000381469727,22.239999771118164,-0.45166430387460443,,
2020-12-24,22.34000015258789,21.959999084472656,0.6334813901895827,,
2020-12-23,21.799999237060547,22.21999931335449,-1.7009895502226067,,
2020-12-22,22.170000076293945,21.61000061035156,1.9266059219852223,,
2020-12-21,21.25,22.11000061035156,-2.5259335318685254,,
2020-12-18,22.209999084472656,22.01000022888184,4.047061695772042,,
2020-12-17,22.280000686645508,22.18000030517578,-0.9004901568439909,,
2020-12-16,22.059999465942383,21.57999992370605,-0.4488347324408574,,
2020-12-15,22.114999771118164,22.170000076293945,-2.1758819304478463,Alcoa Stock Looks Overvalued After 300% Recovery,"After more than a 300% rise since its March lows of this year, at the current price of close to $23 per share, Alcoa stock (NYSE: AA) looks overvalued. With aluminum prices also not expected to see any major upside in the near term, Alcoa’s stock price is likely to drop almost 20% from its current level. With Alcoa’s revenue declining in 2019 and dropping below its 2017 level, the P/S (price-to-sales) multiple has seen a continuous drop over the years as the stock price also declined."
2020-12-14,23.25,21.76000022888184,0.24870135991414644,,
2020-12-11,23.5,22.84000015258789,-6.408601166099615,"Friday's ETF Movers: TAN, XME","In trading on Friday, the Invesco Solar ETF is outperforming other ETFs, up about 2.3% on the day. Components of that ETF showing particular strength include shares of Solaredge Technologies, up about 6.9% and shares of Enphase Energy, up about 5.7% on the day. Among components of that ETF with the weakest showing on Friday were shares of Warrior Met Coal, lower by about 8.4%, and shares of Alcoa, lower by about 7.2% on the day."
2020-12-10,22.625,24.01000022888184,-2.808509988987699,,
2020-12-09,23.665000915527344,22.709999084472656,6.121547972958406,,
2020-12-08,23.06999969482422,23.290000915527344,-4.03550303870084,3 Big Reasons Alcoa Stock Shot Up 54% in November,"What happened Shares of Alcoa (NYSE: AA) rose by 54% November, according to data provided by S&P Global Market Intelligence. Alcoa's management, however, expressed optimism about its end markets, especially after it realized higher pricing in alumina and aluminum in Q3, which drove its revenue up 10% sequentially and helped it narrow its sequential losses by nearly 75%. Unsurprisingly, the market bid Alcoa shares up as aluminum prices on the London Metal Exchange rose by 10.9% and hit a two-year high in November."
2020-12-07,23.51000022888184,23.38999938964844,0.9536247230748014,,
2020-12-04,22.32999992370605,23.729999542236328,-0.51042466212305,"Why U.S. Steel, Alcoa, and Companhia Siderurgica Stocks Are Surging Today","Nor is steel the only popular metal today, as aluminum magnate Alcoa (NYSE: AA) joins in the rally -- up 7.2%. In regard to steel, Bloomberg News recently exulted at U.S. Steel's ""47% breakout in November,"" asserting that supply shortages of the usually run-of-the-mill metal are behind the stock's rise. Combine this with the likelihood that any U.S. national infrastructure program that benefits steelmakers like U.S. Steel will almost certainly benefit aluminum producers like Alcoa, and it becomes clear why all of these stocks are enjoying a bull run today."
2020-12-03,22.739999771118164,22.040000915527344,6.2695907895817085,AA January 2021 Options Begin Trading,"Below is a chart showing AA's trailing twelve month trading history, with the $23.00 strike highlighted in red: Considering the fact that the $23.00 strike represents an approximate 1% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options begin trading today, for the January 2021 expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new January 2021 contracts and identified one put and one call contract of particular interest."
2020-12-02,21.57999992370605,22.3700008392334,-3.078271163748566,,
2020-12-01,20.479999542236328,21.82999992370605,3.660801289714167,"Notable Tuesday Option Activity: UA, AA, SPLK | Why Alcoa and Kaiser Aluminum Are Both Soaring Higher Today","That number of contracts represents approximately 3.4 million underlying shares, working out to a sizeable 60.3% of AA's average daily trading volume over the past month, of 5.6 million shares. Below is a chart showing UA's trailing twelve month trading history, with the $15 strike highlighted in orange: Alcoa Corporation (Symbol: AA) options are showing a volume of 33,529 contracts thus far today. Especially high volume was seen for the $24 strike call option expiring February 19, 2021, with 6,925 contracts trading so far today, representing approximately 692,500 underlying shares of AA. | What happened Kaiser Aluminum (NASDAQ: KALU) after markets closed Monday agreed to buy Alcoa's (NYSE: AA) rolling mill business for $670 million. The company late Monday hit its goal when it announced the sale of its Warrick rolling mill business located in Evansville, Indiana, to Kaiser for $670 million, including $587 million in cash and the assumption of $83 million in employee liabilities. See the 10 stocks *Stock Advisor returns as of November 20, 2020 Lou Whiteman has no position in any of the stocks mentioned."
2020-11-30,20.31999969482422,19.89999961853028,6.5917988849833185,Alcoa To Sell Rolling Mill Business To Kaiser Aluminum For About $670 Mln,"(RTTNews) - Alcoa Corp. (AA) agreed to sell its rolling mill business, held by Alcoa Warrick LLC, to Kaiser Aluminum Corp. for total consideration of about $670 million. After closing, Alcoa expects annual approximate decreases in sales of $800 million, net income of $45 million to $55 million. Earlier this year, Alcoa had agreed to sell its former waste treatment business in Gum Springs, Arkansas, and received $200 million in cash with an additional $50 million that will be paid if certain post-closing conditions are satisfied."
2020-11-27,20.600000381469727,20.479999542236328,-2.0669295403627292,,
2020-11-25,20.68000030517578,20.3700008392334,-0.5825283350059669,,
2020-11-24,20.239999771118164,20.81999969482422,-1.4990302774066995,,
2020-11-23,19.299999237060547,19.809999465942383,2.8656123036804386,,
2020-11-20,18.88999938964844,18.81999969482422,2.642488337007368,,
2020-11-19,18.299999237060547,18.93000030517578,-0.37056483370021465,,
2020-11-18,18.299999237060547,18.32999992370605,3.4426289310404847,,
2020-11-17,17.3700008392334,18.270000457763672,0.16393818522542816,,
2020-11-16,17.209999084472656,17.65999984741211,5.1813447037806455,,
2020-11-13,15.920000076293944,16.56999969482422,2.614763433342983,,
2020-11-12,15.489999771118164,15.619999885559082,4.082912157131034,,
2020-11-11,16.209999084472656,15.890000343322754,0.8392518809671601,,
2020-11-10,15.890000343322754,15.989999771118164,-1.9740824134680237,,
2020-11-09,15.5,15.729999542236328,0.6293230058829521,,
2020-11-06,14.300000190734863,14.4399995803833,1.4838680144279235,,
2020-11-05,13.3100004196167,14.050000190734863,0.9790166977700094,,
2020-11-04,13.649999618530272,13.1899995803833,5.559727631770237,,
2020-11-03,13.9399995803833,13.829999923706056,-3.3699637436070504,,
2020-11-02,13.100000381469728,13.609999656677246,-0.7890936871478708,,
2020-10-30,12.699999809265137,12.920000076293944,3.893124124858227,,
2020-10-29,12.210000038146973,12.75,1.7322855931722785,,
2020-10-28,12.5,12.359999656677246,4.422604096363127,Alcoa Stock Up 145% – More Gains On The Way,"Despite an impressive rise of about 145% since the March lows of this year, at the current price of over $13 per share, we believe Alcoa stock (NYSE: AA) is still below its near-term potential. The aluminum demand from industry players affects global aluminum price levels, in turn impacting the company’s price realization for its products. Despite recovery in aluminum prices, the stock is unlikely to see major upside in the near term as the company’s revenues are not expected to see a sharp rise."
2020-10-27,12.93000030517578,13.029999732971191,-1.1200027465820312,"Pre-Market Most Active for Oct 27, 2020 : AMD, SPI, XLNX, SAP, FE, IFF, ET, AAPL, NIO, CCL, QQQ, AAL","Apple Inc. (AAPL) is +0.53 at $115.58, with 528,003 shares traded. AAPL is scheduled to provide an earnings report on 10/29/2020, for the fiscal quarter ending Sep2020. American Airlines Group, Inc. (AAL) is +0.14 at $11.94, with 428,042 shares traded."
2020-10-26,13.260000228881836,13.0,0.7733907612931992,,
2020-10-23,13.800000190734863,13.470000267028809,-1.9607860059875786,,
2020-10-22,13.279999732971191,13.65999984741211,-2.3913037619203243,Big Bank Earnings Recap,"In this week's episode of Industry Focus: Financials, host Jason Moser and Fool.com contributor Matt Frankel, CFP, dive into earnings from JPMorgan Chase (NYSE: JPM), Wells Fargo (NYSE: WFC), Goldman Sachs (NYSE: GS), Morgan Stanley (NYSE: MS), and Bank of America (NYSE: BAC) to look for the important points and trends investors need to know. Bank of America is also a much more even mix of investment banking and consumer banking, which I really like, because in times like these, it really helps kind of boost their revenue. And they earned more than enough to cover their dividend, they beat expectations, but I wouldn't judge any of these banks on just the bottom-line number right now, you really have to look at what's going on, like I said, their loan loss trends, what's going on in the investment banking business, whether their interest income is holding up OK or not, and growth, I mean, growing your loan portfolio that's long-tailed income, deposit portfolio gives you more capital to lend."
2020-10-21,12.829999923706056,13.31999969482422,2.8614467024232306,"After 70% Rise, Having Alcoa In Your Portfolio May Not Make Sense","Alcoa stock (NYSE: AA) increased an impressive 69% in the last six months and currently trades around $13 per share. AA stock fares almost similar in both cases, with an average return of 1.2% over the next month (21 trading days) under Case 1 (where the stock has just suffered a 5% loss over the previous week), similar to an average return of 1.2% for Case 2. For AA stock, the returns over the next N days after a -5% change over the last 5 trading days is detailed in the table below, along with the returns for the S&P500: Question 3: What about the average return after a rise if you wait for a while?"
2020-10-20,12.899999618530272,12.800000190734863,3.8191720501321984,,
2020-10-19,12.670000076293944,12.630000114440918,-0.7751893856784592,,
2020-10-16,12.3100004196167,12.619999885559082,-0.3157060900723042,,
2020-10-15,11.449999809265137,12.300000190734863,2.5182733986619588,Stock Alert: Alcoa Slips 10% On Q4 Outlook | Why Shares of Alcoa Are Falling Today,"(RTTNews) - Shares of Alcoa Corp. (AA) are losing almost 10 percent or $1.30 in Thursday's morning trade at $11.70 after the aluminum producer gave a soft outlook for the fourth quarter, even as its third-quarter loss came in narrower than analysts' estimates and revenue trumped expectations. Wednesday, Alcoa reported third-quarter net loss of $49 million or $0.26 per share, narrower than last year's loss of $221 million or $1.19 per share. For the fourth quarter, Alcoa expects flat sequential quarterly results in the Bauxite segment, lower sequential quarterly results In the Alumina segment, and a sequential decline in the Aluminum segment. | What happened Shares of Alcoa (NYSE: AA) fell 10% on Thursday morning following the company's third-quarter earnings release. Alcoa generated $84 million in free cash flow during the quarter and managed to grow adjusted earnings before interest, taxes, depreciation, and amortization (EBITDA) by 54% from the prior quarter thanks to improving demand for aluminum. 10 stocks we like better than Alcoa When investing geniuses David and Tom Gardner have a stock tip, it can pay to listen."
2020-10-14,12.789999961853027,13.0,7.423584241302095,"Alcoa Corp. Q3 adjusted earnings Beat Estimates | After-Hours Earnings Report for October 14, 2020 : UAL, AA, SNBR, HCCI | Alcoa Q3 20 Earnings Conference Call At 5:00 PM ET | Alcoa Corporation (AA) Q3 2020 Earnings Call Transcript","(RTTNews) - Below are the earnings highlights for Alcoa Corp. (AA): -Earnings: -$49 million in Q3 vs. -$221 million in the same period last year. -Analysts projected -$1.38 per share -Revenue: $2.37 billion in Q3 vs. $2.57 billion in the same period last year. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Alcoa Corporation (AA) is reporting for the quarter ending September 30, 2020. Zacks Investment Research reports that the 2020 Price to Earnings ratio for AA is -8.37 vs. an industry ratio of 13.90. Zacks Investment Research reports that the 2020 Price to Earnings ratio for UAL is -1.40 vs. an industry ratio of 11.90. | (RTTNews) - Alcoa Corp. (AA) will host a conference call at 5:00 PM ET on October 14, 2020, to discuss Q3 20 earnings results. To access the live webcast, log on to http://www.alcoa.com To listen to the call, dial +1 (877) 883-0383 (US) or +1 (412) 902-6506 (International), Conference ID: 9515797. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Operator [Operator Closing Remarks] Duration: 75 minutes Call participants: James Dwyer -- Vice President of Investor Relations Roy C. Harvey -- President and Chief Executive Officer William F. Oplinger -- Executive Vice President and Chief Financial Officer Chris Terry -- Deutsche Bank -- Analyst Carlos de Alba -- Morgan Stanley -- Analyst Timna Tanners -- Bank of America Securities -- Analyst Lucas Pipes -- B. Riley FBR -- Analyst Alex Hacking -- Citi -- Analyst David Gagliano -- BMO Capital Markets -- Analyst Michael Dudas -- Vertical Research -- Analyst John Tumazos -- John Tumazos Very Independent Research -- Analyst Paretosh Misra -- Berenberg -- Analyst More AA analysis All earnings call transcripts 10 stocks we like better than Alcoa Inc. Alcoa Corporation (NYSE: AA) Q3 2020 Earnings Call Oct 14, 2020, 5:00 p.m. In addition, we have included some non-GAAP financial measures in this presentation."
2020-10-13,12.4399995803833,12.720000267028809,1.6419080435755344,EU imposes tariffs on aluminium products from China,"Members of European Aluminium include Norsk Hydro NHY.OL, Rio Tinto RIO.L, RIO.AX and Alcoa AA.N. BRUSSELS, Oct 13 (Reuters) - The European Union will impose duties of up to 48% on imports of aluminium extrusions from China midway through an investigation into whether Chinese producers are selling at unfairly low prices. The European Commission, which coordinates trade policy in the 27-nation European Union, opened an investigation in February into the product widely used in transport, construction and electronics after a complaint from industry body European Aluminium."
2020-10-12,12.59000015258789,12.59000015258789,2.2508094541019306,,
2020-10-09,12.9399995803833,12.520000457763672,0.0,"Alcoa To Curtail San Ciprián Aluminum Smelter In Spain; To Affect 530 Jobs - Quick Facts | BUZZ-U.S. STOCKS ON THE MOVE-GE, Mallinckrodt, Just Energy, cannabis stocks, VivoPower International | BUZZ-U.S. STOCKS ON THE MOVE-Mallinckrodt, Ebay, VivoPower International, Just Energy, Xilinx","(RTTNews) - Alcoa Corp. (AA) will curtail its San Ciprián aluminum smelter in Spain and initiate a collective dismissal that will affect approximately 530 employees. The aluminum plant has already incurred a net loss of approximately $45 million through September 30. Alcoa expects restructuring charges of approximately $35 million to $40 million (pre- and after-tax), or $0.19 to $0.22 per share, in the fourth quarter of 2020 for employee-related costs. | The top three NYSE percentage gainers premarket .PRPG.NQ: ** Just Energy Group Inc , up 15.2% ** Pacific Drilling S.A. , up 14.5% ** Aurora Cannabis Inc , up 12.0% The top three NYSE percentage losers premarket .PRPL.NQ: ** Mallinckrodt Public Ltd , down 11% ** Maui Land & Pineapple Co Inc, down 8.1% ** Par Pacific Holdings Inc , down 6.9% The top two Nasdaq percentage gainers premarket .PRPG.O: ** U.S. Well Services Inc , up 71.8% ** Vivopower International Plc , up 42.1% The top three Nasdaq percentage losers premarket .PRPL.O: ** Seanergy Maritime Holdings Corp , down 27.9% ** Intrusion Inc , down 26.4% ** ShiftPixy Inc , down 24.8% ** General Electric Co GE.N: up 6.2% premarket BUZZ-General Electric jumps after GS reinstates 'buy' rating - thefly.com ** Mallinckrodt PLC MNK.N: down 11.0% premarket BUZZ-: Down after report says co's bankruptcy to give control over to bondholders ** Tilray TLRY.O: up 7.6% premarket ** Aurora Cannabis ACB.N: up 12.0% premarket BUZZ-Cannabis stocks surge further after VP nominee Harris vows to decriminalize pot ** VivoPower International PLC VVPR.O: up 42.1% premarket BUZZ-Gains on finalizing EV maker acquisition ** ON Semiconductor Corp ON.O: up 1.4% premarket BUZZ-Gains as brokerages raise price targets ** OPKO Health Inc OPK.O: up 2.0% premarket BUZZ-Up on launching COVID-19 testing program for NYC schools ** Alcoa Corp AA.N: up 1.2% premarket BUZZ-Gains on curtailment of San Ciprián aluminum smelter ** Cytosorbents Corp CTSO.O: up 4.4% premarket BUZZ-Up on $1.1 mln award to develop plasma filter ** Rigel Pharmaceuticals Inc RIGL.O: up 1.9% premarket BUZZ-Rises as mid-stage trial of COVID-19 drug begins ** Axovant Gene Therapies Ltd AXGT.O: up 3.6% premarket BUZZ-Rises on FDA's rare pediatric disease status for gene therapy ** Advanced Micro Devices Inc AMD.O: down 3.2% premarket ** Xilinx Inc XLNX.O: up 16.2% premarket BUZZ-Xilinx soars on report of $30 bln buyout deal from AMD ** GenMark Diagnostics Inc GNMK.O: up 11.7% premarket BUZZ-Rises after forecasting Q3 revenue to more than double ** International Business Machines Corp IBM.N: up 0.3% premarket BUZZ-Street View: IBM's spin-off is adding by subtracting ** McDonald's Corp MCD.N: up 0.5% premarket BUZZ-Street View: McDonald's driving through with hot sales ** Domino's Pizza Inc DPZ.N: up 0.5% premarket BUZZ-Street View: Long-term opportunities intact for Domino's Pizza ** Extreme Networks Inc EXTR.O: up 14.4% premarket BUZZ-Up after raising revenue forecast ** Selecta Biosciences Inc SELB.O: up 5.7% premarket BUZZ-Rises on research agreement with IGAN Biosciences ** HCA Healthcare Inc HCA.N: up 5.5% premarket BUZZ-Rises on upbeat quarterly revenue forecast ** NXP Semiconductors NV NXPI.O: up 6.0% premarket BUZZ-Rises as co hikes quarterly revenue forecast ** Norfolk Southern Corp NSC.N: up 1.0% premarket BUZZ-Norfolk Southern forecasts better-than-expected Q3 results (Compiled by Shradha Singh in Bengaluru) ((Shradha.singh@thomsonreuters.com)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. Eikon search string for individual stock moves: STXBZ The Day Ahead newsletter: http://tmsnrt.rs/2ggOmBi The Morning News Call newsletter: http://tmsnrt.rs/2fwPLTh Wall Street's main indexes were set to rise on Friday, setting up the S&P 500 and the Dow for their second straight weekly gain on hopes of more fiscal aid and growing expectations of a Democratic victory in next month's presidential election. S&P 500 e-minis ESc1 were up 0.59% at 3,457.75, while Nasdaq 100 e-minis NQc1 were up 0.63% at 11,611.75. | Eikon search string for individual stock moves: STXBZ The Day Ahead newsletter: http://tmsnrt.rs/2ggOmBi The Morning News Call newsletter: http://tmsnrt.rs/2fwPLTh Wall Street's main indexes opened higher on Friday, setting up the S&P 500 and the Dow for their second straight weekly gain on hopes of more federal fiscal aid and growing expectations of a Democratic victory in next month's presidential election. The top three S&P 500 .PG.INX percentage gainers: ** Xilinx Inc , up 11.6% ** Teradyne Inc , up 4.1% ** Ebay Inc , up 4% The top three S&P 500 .PL.INX percentage losers: ** Vontier Corp , down 13.3% ** Apache Corp , down 3.6% ** Martin Marietta Materials Inc , down 3.1% The top three NYSE .PG.N percentage gainers: ** Just Energy Group , up 45.9% ** WisdomTree Emerging Markets ESG Fund , up 38.1% ** Independence Contract Drilling Inc , up 17% The top three NYSE .PL.N percentage losers: ** Universal Security Instruments Inc, down 13.5% ** Vontier Corp , down 13.3 % ** AgeX Therapeutics Inc , down 11 % The top three Nasdaq .PG.O percentage gainers: ** VivoPower International PLC , up 46.6% ** Precigen Inc , up 29.9% ** SpartanNash Co , up 24% The top three Nasdaq .PL.O percentage losers: ** ShiftPixy Inc , down 24.5% ** Intrusion Inc , down 16.1% ** GeoVax Labs Inc , down 12.3% ** Mallinckrodt PLC MNK.N: down 20.6% BUZZ-: Down after report says co's bankruptcy to give control over to bondholders ** VivoPower International PLC VVPR.O: up 46.6% BUZZ-Gains on finalizing EV maker acquisition ** Xilinx Inc XLNX.O: up 11.6% ** Advanced Micro Devices Inc AMD.O: down 3.1% BUZZ-Xilinx soars on report of $30 bln buyout deal from AMD ** Coupa Software Inc COUP.O: up 4.1% BUZZ-Deutsche Bank starts coverage of Coupa Software with 'buy' ** Watford Holdings Ltd WTRE.O: up 6.9% BUZZ-Rises on $622 mln buyout deal from Arch Capital ** Westwater Resources Inc WWR.O: up 3.1% BUZZ-Gains on battery products production plan ** XpresSpa Group Inc XSPA.O: up 1.3% BUZZ-Up on construction of COVID-19 testing facility at Boston airport ** Eli Lilly & Co LLY.N: up 1.2% BUZZ-Up after rival Pfizer's breast cancer drug fails late-stage study ** OPKO Health Inc OPK.O: up 3.2% BUZZ-Up on launching COVID-19 testing program for NYC schools ** Rigel Pharmaceuticals Inc RIGL.O: down 1.5% BUZZ-Rises as mid-stage trial of COVID-19 drug begins ** Axovant Gene Therapies Ltd AXGT.O: up 1.4% BUZZ-Rises on FDA's rare pediatric disease status for gene therapy ** General Electric Co GE.N: up 1.7% BUZZ-General Electric jumps after GS reinstates 'buy' rating - thefly.com ** Tilray Inc TLRY.O: up 1.5% BUZZ-Cannabis stocks surge further after VP nominee Harris vows to decriminalize pot ** Extreme Networks Inc EXTR.O: up 17.0% BUZZ-Up after raising revenue forecast ** Selecta Biosciences Inc SELB.O: up 2.6% BUZZ-Rises on research agreement with IGAN Biosciences ** HCA Healthcare Inc HCA.N: up 2.3% BUZZ-Rises on upbeat quarterly revenue forecast ** NXP Semiconductors NV NXPI.O: up 3.5% BUZZ-Rises as co hikes quarterly revenue forecast The 11 major S&P 500 sectors: Communication Services up 0.61% Consumer Discretionary"
2020-10-08,12.449999809265137,12.729999542236328,-3.2457429384799714,,
2020-10-07,11.960000038146973,12.239999771118164,2.2489938735807775,,
2020-10-06,12.109999656677246,11.670000076293944,2.3411348835963155,,
2020-10-05,11.949999809265137,11.93000030517578,-3.633357496758428,,
2020-10-02,11.020000457763672,11.81999969482422,-0.16735986952778967,,
2020-10-01,11.6899995803833,11.390000343322754,7.2595209058901915,,
2020-09-30,11.68000030517578,11.630000114440918,-2.5662895451593357,,
2020-09-29,12.18000030517578,11.670000076293944,-0.4280838135997722,,
2020-09-28,11.829999923706056,12.239999771118164,-4.187193892475651,,
2020-09-25,11.5,11.550000190734863,3.465763736739437,,
2020-09-24,11.65999984741211,11.699999809265137,0.4347842672596807,Alcoa’s Stock Up 125% In 6 Months; Upside Still Remains,"Despite a formidable rise of 125% since the March lows of this year, at the current price of around $12 per share, Alcoa stock (NYSE: AA) has still not reached its near-term potential. While Alcoa’s revenue declined in 2019 and has reached below its 2017 level, the P/S (price-to-sales) multiple has seen a continuous decline over the years as the stock price also declined. The aluminum demand from industry players affects global aluminum price levels, in turn impacting the company’s price realization for its products."
2020-09-23,12.010000228881836,11.640000343322754,0.3430528505701926,Alcoa Expands Sustana Line Of Products By Adding Low-carbon EcoSource Alumina - Quick Facts,"(RTTNews) - Alcoa Corp. (AA) announced Wednesday the expansion of its Sustana line of products with the introduction of EcoSource, the industry's first low-carbon, smelter-grade alumina brand. EcoSource is produced with no more than 0.6 tons of carbon dioxide equivalents (CO2e) per ton of alumina, two times better than the industry's average of 1.2 tons of CO2e. The refineries that produce EcoSource alumina have an average carbon emissions profile better than 90 percent of the other alumina refineries operating today."
2020-09-22,12.359999656677246,12.210000038146973,-3.0807650167174896,,
2020-09-21,12.960000038146973,12.300000190734863,-1.213589180394832,Alcoa (AA) Shares Enter Oversold Territory,"In trading on Monday, shares of Alcoa Corporation (Symbol: AA) entered into oversold territory, changing hands as low as $12.08 per share. Looking at a chart of one year performance (below), AA's low point in its 52 week range is $5.16 per share, with $23.465 as the 52 week high point — that compares with a last trade of $12.11. A bullish investor could look at AA's 27.7 reading as a sign that the recent heavy selling is in the process of exhausting itself, and begin to look for entry point opportunities on the buy side."
2020-09-18,13.489999771118164,13.31999969482422,-5.09259140022716,,
2020-09-17,13.609999656677246,13.449999809265137,-1.260193322300201,,
2020-09-16,13.920000076293944,13.899999618530272,-1.1756050804425358,,
2020-09-15,14.199999809265137,13.779999732971191,-0.14368144866416402,,
2020-09-14,14.1899995803833,14.050000190734863,-2.9577470558830994,,
2020-09-11,13.890000343322754,13.979999542236328,-0.9866060168315793,,
2020-09-10,14.149999618530272,13.779999732971191,0.6479423807706306,,
2020-09-09,14.31999969482422,14.100000381469728,-2.6148402511229984,,
2020-09-08,14.260000228881836,14.229999542236328,-1.5363080868919858,,
2020-09-04,14.520000457763672,14.399999618530272,-0.21038349343603233,,
2020-09-03,14.529999732971191,14.229999542236328,-0.8264520347810127,,
2020-09-02,14.729999542236328,14.670000076293944,-2.064695087737054,,
2020-09-01,14.640000343322754,15.09000015258789,-0.40732836257288435,,
2020-08-31,15.229999542236328,14.619999885559082,3.0737691168865298,,
2020-08-28,15.010000228881836,15.119999885559082,-4.005250656676484,,
2020-08-27,15.220000267028809,14.84000015258789,0.7328424716848954,,
2020-08-26,15.09000015258789,15.06999969482422,-2.4967155569905923,,
2020-08-25,15.119999885559082,15.050000190734863,-0.13254113692132785,,
2020-08-24,14.850000381469728,15.119999885559082,-0.4629609481087004,,
2020-08-21,14.90999984741211,14.600000381469728,1.8181784320104606,,
2020-08-20,15.039999961853027,15.1899995803833,-2.079137955163607,,
2020-08-19,14.800000190734863,15.3100004196167,0.9973378916936679,,
2020-08-18,14.619999885559082,14.760000228881836,3.4459474480352212,,
2020-08-17,14.75,14.5,0.9575946950658965,,
2020-08-14,14.329999923706056,14.640000343322754,-1.694915254237288,COLUMN-Politics trumps aluminium as U.S. reimposes Canadian tariffs: Andy Home,"Alcoa AA.N is curtailing its Ferndale smelter in the state of Washington, reducing the number of domestic operating plants to six. The reimposition of tariffs on Canadian primary unalloyed aluminium is down to what President Trump described as ""a surge"" of imports since Canada was exempted in May last year. This is pretty much the level identified by analysts at Citi as the required price to incentivise imports to the U.S. domestic market, which remains, tariffs or no tariffs, dependent on flows of both primary aluminium and products."
2020-08-13,14.75,14.479999542236328,2.163296729010201,Interesting AA Put And Call Options For October 2nd,"Below is a chart showing AA's trailing twelve month trading history, with the $17.50 strike highlighted in red: Considering the fact that the $17.50 strike represents an approximate 18% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Alcoa Corporation (Symbol: AA) saw new options become available today, for the October 2nd expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the AA options chain for the new October 2nd contracts and identified one put and one call contract of particular interest."
2020-08-12,15.270000457763672,14.960000038146973,-1.8305115780587924,Aluminium sector struggles to adopt common standards to cut emissions,"By Eric Onstad LONDON, Aug 12 (Reuters) - The aluminium industry, one of the metals sector's largest emitters of greenhouse gas, is struggling to adopt common standards on greener processing as rivals focus on promoting their own products rather than the wider green market. UK-based consultancy the Carbon Trust proposed in June a set of guidelines for labelling aluminium as low-carbon if its production emits 4 tonnes or less of CO2 per tonne of metal, about 20% of global output. U.S.-based consultancy Harbor Aluminum, which last October launched an green aluminium premium assessment, plans to launch an informal consultation on standard labelling, its managing director told Reuters."
2020-08-11,16.020000457763672,14.890000343322754,-2.0301271141029127,,
2020-08-10,14.859999656677246,15.56999969482422,-7.053683409186753,"Why Alcoa Stock Rose Today, But Shopify and Zoom Video Shares Dropped","Illustrative of what is happening: Shares of tech stars Shopify (NYSE: SHOP) and Zoom Video Communications (NASDAQ: ZM) dropped 4.5% and 3.4%, respectively, but industrial stalwart Alcoa (NYSE: AA) climbed to close 6.1% higher. So what According to MarketWatch, there's a rotation underway, as investors sell off high-growth companies deemed to be tech stocks, which have run up significantly since the market plumbed its lows in March, and instead shift their money into cyclical companies like Alcoa, which haven't yet managed to return to their highs before the COVID-19 sell-off. Now what The reason Alcoa is moving higher, I suspect, has little to do with investors deciding that all of a sudden, the U.S. economy is going to shift into high gear, causing cyclical industrial stocks to outperform go-go tech stocks."
2020-08-07,14.640000343322754,14.670000076293944,4.777927688766402,,
2020-08-06,14.729999542236328,14.899999618530272,0.20491620401410982,"Trump reimposes tariffs on raw Canadian aluminum, says needs to defend U.S. industry | Alcoa Issues Update On Consultation With San Ciprin Works Council | Why Alcoa Stock Rallied 15% in July","By Jeff Mason CLYDE, Ohio, Aug 6 (Reuters) - President Donald Trump on Thursday moved to reimpose 10% tariffs on some Canadian aluminum products to protect U.S. industry from a ""surge"" in imports, angering Ottawa and some U.S. business groups. ""Several months ago, my administration agreed to lift those tariffs in return for a promise from the Canadian government that its aluminum industry would not flood our country with exports and kill all our aluminum jobs, which is exactly what they've done,"" Trump said. But Michael Bless, chief executive of Century Aluminum CENX.O, one of the few remaining U.S. primary aluminum smalting companies and which lobbied for bringing back the tariffs, said the move ""helps to secure continued domestic production of this vital strategic material and level the playing field for thousands of American aluminum workers."" | (RTTNews) - Alcoa Corp. (AA) said the last meeting of the formal consultation period for collective dismissal at the San Ciprin aluminum plant in Spain ended without an agreement with the workers' representatives. Alcoa and the San Ciprin Works Council have been meeting throughout the formal consultation period, which began on June 25, 2020, to discuss a proposed restructuring. The company said it offered several proposals to the workers' representatives, including an offer to conduct a sales process for the aluminum plant. | What happened Shares of Alcoa (NYSE: AA) jumped 15% in July, according to data from S&P Global Market Intelligence. Adjusted earnings came in at a loss of $0.02 a share, compared to a loss of $0.01 per share in the previous year. * David and Tom just revealed what they believe are the ten best stocks for investors to buy right now... and Alcoa Inc. wasn't one of them!"
2020-08-05,14.0,14.68000030517578,1.154107817902443,"S&P 500 Gains 21 Points: Disney and CVS Health Earnings, American Airlines and Boeing Stocks Rally | AA Crosses Above Key Moving Average Level","Shares of American Airlines (NYSE: AA) gained 9.5% today, joining the rest of the S&P 500's airlines higher on hopes for another round of federal government support. American leading airline stocks higher, Boeing rising too American Airlines led the flock with its 9.5% gain today, but fellow index airline components Alaska Air (NYSE: ALK), Delta Air Lines (NYSE: DAL), Southwest Airlines (NYSE: LUV), and United Airlines (NASDAQ: UAL) gained between 3% and 4.5% today, following news that a group of U.S. Notables include Bristol Myers Squibb (NYSE: BMY) and healthcare equipment supplier Becton Dickinson (NYSE: BDX), set to announce before trading opens, while T-Mobile US (NASDAQ: TMUS) and travel giant Booking Holdings (NASDAQ: BKNG) will announce results after market close. | In trading on Wednesday, shares of Alcoa Corporation (Symbol: AA) crossed above their 200 day moving average of $13.94, changing hands as high as $14.79 per share. The chart below shows the one year performance of AA shares, versus its 200 day moving average: Looking at the chart above, AA's low point in its 52 week range is $5.16 per share, with $23.465 as the 52 week high point — that compares with a last trade of $14.78. Click here to find out which 9 other stocks recently crossed above their 200 day moving average » The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2020-08-04,13.609999656677246,13.670000076293944,4.857145036969853,,
2020-08-03,13.079999923706056,13.68000030517578,0.4408554087454399,,
2020-07-31,12.920000076293944,13.0,4.587158906494246,,
2020-07-30,12.829999923706056,13.18000030517578,0.619194452272822,,
2020-07-29,13.0,13.18000030517578,2.7279842833282135,,
2020-07-28,12.970000267028809,12.90999984741211,1.3846177321213804,,
2020-07-27,12.8100004196167,13.239999771118164,-0.4626092396407038,,
2020-07-24,12.59000015258789,12.75,3.3567473646837813,,
2020-07-23,13.020000457763672,12.710000038146973,1.2708486534785404,,
2020-07-22,13.050000190734863,13.06999969482422,-2.380955520104069,,
2020-07-21,12.829999923706056,13.15999984741211,0.15325290265939104,,
2020-07-20,12.899999618530272,12.720000267028809,2.5720960691224195,,
2020-07-17,13.539999961853027,13.0600004196167,-1.3953438513509882,,
2020-07-16,12.8100004196167,13.489999771118164,-3.545048327833506,,
2020-07-15,12.850000381469728,12.6899995803833,5.308347613011334,,
2020-07-14,11.380000114440918,12.609999656677246,-1.2451423839423057,,
2020-07-13,11.529999732971191,11.510000228881836,10.808431721151667,,
2020-07-10,10.489999771118164,11.40999984741211,-0.1734562406984701,,
2020-07-09,11.029999732971191,10.520000457763672,8.770258306648937,,
2020-07-08,12.06999969482422,11.09000015258789,-4.623746940655085,,
2020-07-07,11.229999542236328,11.229999542236328,-8.119300472365106,,
2020-07-06,11.350000381469728,11.470000267028809,0.0,,
2020-07-02,11.260000228881836,10.970000267028809,1.0572676786425033,,
2020-07-01,11.18000030517578,10.949999809265137,-2.5754880635719624,,
2020-06-30,10.84000015258789,11.239999771118164,-2.0572494600394964,,
2020-06-29,11.039999961853027,10.989999771118164,3.6900333293332968,,
2020-06-26,11.609999656677246,10.93000030517578,-0.4529002799604259,,
2020-06-25,11.010000228881836,11.829999923706056,-5.857014398018344,,
2020-06-24,11.960000038146973,11.140000343322754,7.447771823593312,,
2020-06-23,12.119999885559082,12.199999809265137,-6.856184717464815,,
2020-06-22,11.420000076293944,11.829999923706056,0.660065383345211,,
2020-06-19,11.979999542236328,11.479999542236328,3.59019128435214,,
2020-06-18,11.260000228881836,11.649999618530272,-4.173622863984384,,
2020-06-17,11.550000190734863,11.550000190734863,3.4635824309140735,,
2020-06-16,12.020000457763672,11.550000190734863,0.0,,
2020-06-15,10.899999618530272,11.40999984741211,-3.910151823041215,,
2020-06-12,11.199999809265137,11.529999732971191,4.678901346150734,,
2020-06-11,10.890000343322754,10.420000076293944,2.94642794041,,
2020-06-10,12.510000228881836,12.170000076293944,-4.315888450058615,,
2020-06-09,12.380000114440918,12.59000015258789,-2.7178269094107135,,
2020-06-08,12.699999809265137,12.979999542236328,1.6962846220171968,,
2020-06-05,12.6899995803833,12.06999969482422,2.204722339971382,,
2020-06-04,10.850000381469728,11.640000343322754,-4.885736060365994,,
2020-06-03,10.199999809265137,10.770000457763672,7.281105383205647,,
2020-06-02,9.619999885559082,9.920000076293944,5.58824175644373,,
2020-06-01,9.210000038146973,9.489999771118164,3.1185051382921767,,
2020-05-29,9.279999732971191,9.210000038146973,3.040170812285106,,
2020-05-28,9.960000038146973,9.479999542236328,-0.7543070780003874,,
2020-05-27,9.119999885559082,9.760000228881836,-4.819282068998336,,
2020-05-26,8.699999809265137,8.760000228881836,7.017547712211622,,
2020-05-22,8.300000190734863,8.210000038146973,0.6896600107140379,,
2020-05-21,8.260000228881836,8.279999732971191,-1.0843391628876844,,
2020-05-20,8.0600004196167,8.350000381469727,0.2421247401353017,,
2020-05-19,7.800000190734863,7.739999771118164,3.598014227731499,,
2020-05-18,7.070000171661377,7.800000190734863,-0.7692361301217658,,
2020-05-15,6.699999809265137,6.659999847412109,10.325318265189573,,
2020-05-14,6.739999771118164,6.809999942779541,-0.5970143730110731,,
2020-05-13,7.309999942779541,6.980000019073486,1.0385782498292866,,
2020-05-12,7.809999942779541,7.289999961853027,-4.514362876733157,,
2020-05-11,7.78000020980835,7.769999980926514,-6.658130406355012,,
2020-05-08,7.639999866485596,8.069999694824219,-0.12853764282973304,,
2020-05-07,7.840000152587891,7.489999771118164,5.62827010279024,,
2020-05-06,7.889999866485596,7.710000038146973,-4.464290493083672,,
2020-05-05,8.020000457763672,7.809999942779541,-2.2813666842151608,,
2020-05-04,7.519999980926514,7.800000190734863,-2.6184601371293215,,
2020-05-01,7.860000133514404,7.690000057220459,3.723407054767728,,
2020-04-30,8.609999656677246,8.149999618530273,-2.162850806695012,,
2020-04-29,8.149999618530273,8.670000076293945,-5.342625510910821,,
2020-04-28,7.550000190734863,7.840000152587891,6.380374013532113,,
2020-04-27,7.210000038146973,7.369999885559082,3.8410590003548175,,
2020-04-24,7.289999961853027,7.150000095367432,2.2191379551397423,,
2020-04-23,7.909999847412109,7.289999961853027,-1.9204371360519112,,
2020-04-22,7.630000114440918,7.550000190734863,-7.838178224010023,,
2020-04-21,7.099999904632568,7.320000171661377,-1.0484917759652828,,
2020-04-20,7.269999980926514,7.449999809265137,3.0985953518853435,,
2020-04-17,7.25,7.590000152587891,2.475926118443858,,
2020-04-16,7.210000038146973,6.960000038146973,4.689657277074353,,
2020-04-15,7.230000019073486,7.260000228881836,-3.467406361682239,,
2020-04-14,7.869999885559082,7.71999979019165,0.4149406601549925,,
2020-04-13,7.480000019073486,7.550000190734863,-1.9059732852432651,,
2020-04-09,7.650000095367432,7.409999847412109,0.935831169557237,,
2020-04-08,7.170000076293945,7.260000228881836,-3.1372581040967296,,
2020-04-07,7.139999866485596,7.03000020980835,1.2552322403099643,,
2020-04-06,6.369999885559082,6.550000190734863,-1.5406114668653266,,
2020-04-03,6.050000190734863,5.96999979019165,2.825750524483455,,
2020-04-02,6.289999961853027,6.079999923706055,-1.32232062844771,,
2020-04-01,5.960000038146973,6.25,-3.338633377115425,,
2020-03-31,6.159999847412109,6.159999847412109,4.865771140887298,,
2020-03-30,6.550000190734863,6.070000171661377,0.0,,
2020-03-27,6.510000228881836,6.550000190734863,-7.328244352610221,,
2020-03-26,7.269999980926514,6.840000152587891,0.6144387165389974,,
2020-03-25,7.929999828338623,7.090000152587891,-5.914715673545605,,
2020-03-24,6.239999771118164,7.269999980926514,-10.592682142929085,,
2020-03-23,5.5,5.670000076293945,16.506414224175217,,
2020-03-20,6.070000171661377,5.480000019073486,3.090910478071733,,
2020-03-19,5.760000228881836,5.829999923706055,-9.719936341062835,,
2020-03-18,6.53000020980835,5.75,1.2152724312965433,,
2020-03-17,7.119999885559082,7.0,-11.944872660750526,,
2020-03-16,6.940000057220459,6.820000171661377,-1.6853916782002771,,
2020-03-13,8.079999923706055,8.0,-1.729104964980983,,
2020-03-12,8.350000381469727,7.510000228881836,-0.9900980750178164,,
2020-03-11,8.850000381469727,9.199999809265137,-10.059881607335184,,
2020-03-10,9.329999923706056,9.260000228881836,3.95479562383121,,
2020-03-09,9.619999885559082,8.6899995803833,-0.7502646880667422,,
2020-03-06,11.359999656677246,11.010000228881836,-9.667362954669441,,
2020-03-05,12.470000267028809,11.890000343322754,-3.0809809715943564,,
2020-03-04,13.170000076293944,12.880000114440918,-4.651162079279167,,
2020-03-03,13.670000076293944,12.9399995803833,-2.201973881344365,,
2020-03-02,14.020000457763672,13.729999542236328,-5.340164534282521,,
2020-02-28,12.84000015258789,13.869999885559082,-2.0684800717446037,,
2020-02-27,13.760000228881836,13.460000038146973,8.021804678589477,,
2020-02-26,14.640000343322754,14.119999885559082,-2.1802339080283715,,
2020-02-25,15.479999542236328,14.5,-3.5519156118110478,,
2020-02-24,15.210000038146973,15.359999656677246,-6.330746584083889,,
2020-02-21,16.010000228881836,16.100000381469727,0.9861907833929752,,
2020-02-20,16.649999618530273,16.100000381469727,0.5621496021313698,,
2020-02-19,16.040000915527344,16.700000762939453,-3.3032987967665575,,
2020-02-18,15.539999961853027,15.979999542236328,4.114712030802965,,
2020-02-14,15.800000190734863,15.670000076293944,2.83140013811708,,
2020-02-13,15.5600004196167,15.75,-0.8227855245036766,,
2020-02-12,15.960000038146973,15.760000228881836,1.2210769618217092,,
2020-02-11,15.56999969482422,15.739999771118164,-1.253131634004417,,
2020-02-10,15.3100004196167,15.420000076293944,1.0918437997815438,,
2020-02-07,15.630000114440918,15.550000190734863,0.7184823883891067,,
2020-02-06,16.100000381469727,15.920000076293944,-0.5118357205393806,,
2020-02-05,15.3100004196167,15.8100004196167,-1.1180142913720308,,
2020-02-04,14.460000038146973,14.699999809265137,3.265839231195253,,
2020-02-03,14.010000228881836,14.239999771118164,1.659749450103872,,
2020-01-31,14.010000228881836,13.949999809265137,1.6416812168366741,,
2020-01-30,14.279999732971191,14.289999961853027,-0.4282685127513946,,
2020-01-29,14.829999923706056,14.5,0.07002961532797748,,
2020-01-28,15.100000381469728,14.710000038146973,-2.225218647361858,,
2020-01-27,15.010000228881836,14.869999885559082,-2.5827836653656813,,
2020-01-24,16.299999237060547,15.510000228881836,-0.9327137987204627,,
2020-01-23,16.3700008392334,16.290000915527344,-4.846619908929364,,
2020-01-22,17.06999969482422,16.59000015258789,-0.48869834822684743,,
2020-01-21,17.579999923706055,17.1200008392334,-2.811948159447644,,
2020-01-17,18.059999465942383,17.690000534057617,-2.616604587423021,,
2020-01-16,19.420000076293945,17.780000686645508,-2.0487206136551173,,
2020-01-15,20.32999992370605,20.18000030517578,-8.444898986640014,,
2020-01-14,19.729999542236328,20.3700008392334,-0.7378239994745939,,
2020-01-13,19.38999938964844,19.61000061035156,3.243797829934102,,
2020-01-10,19.89999961853028,19.450000762939453,1.1346117979795705,,
2020-01-09,20.459999084472656,19.809999465942383,-2.261300825211082,,
2020-01-08,21.299999237060547,20.459999084472656,-3.1769288739781327,,
2020-01-07,21.059999465942383,21.31999969482422,-3.943662829463147,,
2020-01-06,21.34000015258789,21.0,1.23456901935017,,
2020-01-03,21.170000076293945,21.5,-1.5932528123560437,,
2020-01-02,21.86000061035156,21.420000076293945,1.558809270272922,,
2019-12-31,21.3700008392334,21.51000022888184,-2.0128111700475264,,
2019-12-30,21.700000762939453,21.34000015258789,0.6551211237737286,,
2019-12-27,21.40999984741211,21.57999992370605,-1.6589889294676565,,
2019-12-26,21.5,21.450000762939453,0.7940218472934281,,
2019-12-24,21.61000061035156,21.57999992370605,-0.23255459097928777,,
2019-12-23,21.299999237060547,21.479999542236328,-0.13882779175460538,,
2019-12-20,21.57999992370605,21.229999542236328,0.8450718855547797,,
2019-12-19,21.100000381469727,21.46999931335449,-1.6218738772340808,,
2019-12-18,20.600000381469727,20.950000762939453,1.7535494085094878,,
2019-12-17,20.81999969482422,20.709999084472656,1.6990309465458149,,
2019-12-16,20.989999771118164,20.979999542236328,-0.5283410757153291,,
2019-12-13,21.420000076293945,20.690000534057617,-0.04764282511139452,,
2019-12-12,20.39999961853028,21.26000022888184,-3.4080277293940675,,
2019-12-11,20.549999237060547,20.64999961853028,4.2156893452604765,,
2019-12-10,20.21999931335449,20.64999961853028,0.48661987923284045,,
2019-12-09,20.670000076293945,20.25,2.1266089009795075,,
2019-12-06,20.1299991607666,20.600000381469727,-2.031930695421893,,
2019-12-05,19.86000061035156,19.8700008392334,2.3348298077386813,,
2019-12-04,19.96999931335449,19.76000022888184,0.05035361819992647,,
2019-12-03,19.96999931335449,19.790000915527344,-1.0515728176926724,,
2019-12-02,20.46999931335449,20.32999992370605,-0.9013440361351189,,
2019-11-29,20.43000030517578,20.350000381469727,-0.6839247403252371,,
2019-11-27,20.290000915527344,20.600000381469727,-0.3915806290310594,,
2019-11-26,20.40999984741211,20.26000022888184,1.5278435286079721,,
2019-11-25,20.75,20.440000534057617,-0.7349319924139496,,
2019-11-22,20.38999938964844,20.559999465942383,-1.4939733298428088,,
2019-11-21,20.43000030517578,20.14999961853028,0.8337424295375265,,
2019-11-20,20.39999961853028,20.3700008392334,-1.3705368696179838,,
2019-11-19,21.030000686645508,20.56999969482422,-0.1470528424404126,,
2019-11-18,20.6200008392334,20.76000022888184,-2.187356047560186,,
2019-11-15,21.0,20.88999938964844,0.6789494856957818,,
2019-11-14,21.049999237060547,20.989999771118164,-0.5238124302455188,,
2019-11-13,21.530000686645508,21.21999931335449,-0.28503310269364757,,
2019-11-12,22.32999992370605,22.18000030517578,-1.4398577027603388,,
2019-11-11,22.14999961853028,22.21999931335449,-0.6717403450191094,,
2019-11-08,22.3799991607666,22.530000686645508,0.31602571570993454,,
2019-11-07,22.39999961853028,22.559999465942383,0.6702481300440233,,
2019-11-06,22.40999984741211,21.89999961853028,0.7142850452539439,,
2019-11-05,23.200000762939453,22.59000015258789,-2.2757707824827285,,
2019-11-04,22.280000686645508,22.90999984741211,-2.6293128891874873,,
2019-11-01,21.030000686645508,21.8700008392334,2.827644260999593,,
2019-10-31,20.940000534057617,20.790000915527344,3.994294461061565,,
2019-10-30,21.299999237060547,21.290000915527344,-0.7163305382266267,,
2019-10-29,21.450000762939453,21.600000381469727,-0.04694047836305424,,
2019-10-28,21.21999931335449,21.520000457763672,0.6992988960142017,,
2019-10-25,20.68000030517578,21.020000457763672,1.4137660420204727,,
2019-10-24,21.34000015258789,20.739999771118164,1.6441012938611783,,
2019-10-23,20.809999465942383,21.280000686645508,-2.8116231357991106,,
2019-10-22,20.450000762939453,20.729999542236328,2.2585354770062747,,
2019-10-21,21.56999969482422,20.46999931335449,1.3691871337447734,,
2019-10-18,20.65999984741211,21.540000915527344,-5.09967731586792,,
2019-10-17,20.549999237060547,20.299999237060547,4.259443729983687,,
2019-10-16,19.25,19.15999984741211,-1.216545057330911,,
2019-10-15,19.11000061035156,19.459999084472656,-0.4675332601968344,,
2019-10-14,19.020000457763672,19.170000076293945,1.8314937882917133,,
2019-10-11,19.15999984741211,19.280000686645508,0.7886415085181867,,
2019-10-10,18.63999938964844,18.690000534057617,0.6263091867905554,,
2019-10-09,18.75,18.40999984741211,0.26824649166535824,,
2019-10-08,18.89999961853028,18.489999771118164,-1.8133341471354167,,
2019-10-07,19.40999984741211,19.25,-2.169311405753347,,
2019-10-04,19.100000381469727,19.450000762939453,-0.8243165825343466,,
2019-10-03,19.1299991607666,19.049999237060547,1.8324626936096131,,
2019-10-02,19.420000076293945,19.299999237060547,-0.41819094205777696,,
2019-10-01,20.190000534057617,19.86000061035156,-0.6179239895054576,,
2019-09-30,20.530000686645508,20.06999969482422,-1.6344720900298937,,
2019-09-27,21.07999992370605,20.61000061035156,-2.240628233980107,,
2019-09-26,21.190000534057617,20.989999771118164,-2.229598268764425,,
2019-09-25,20.479999542236328,21.5,-0.9438450113203254,,
2019-09-24,21.06999969482422,20.6200008392334,4.980471096496383,,
2019-09-23,20.65999984741211,21.299999237060547,-2.135732615607779,,
2019-09-20,22.040000915527344,21.700000762939453,3.0977705439267194,,
2019-09-19,21.299999237060547,21.940000534057617,-1.54265035600955,,
2019-09-18,21.790000915527344,21.670000076293945,3.004701032493521,,
2019-09-17,22.0,22.030000686645508,-0.5507151637973866,,
2019-09-16,22.559999465942383,22.559999465942383,0.13636675747958096,,
2019-09-13,22.950000762939453,22.88999938964844,0.0,,
2019-09-12,22.030000686645508,22.559999465942383,-0.261443883644242,,
2019-09-11,21.350000381469727,22.18000030517578,2.405804642657855,,
2019-09-10,20.38999938964844,20.82999992370605,3.8875873952041484,,
2019-09-09,19.270000457763672,20.299999237060547,2.157923233097245,,
2019-09-06,19.520000457763672,19.11000061035156,5.345089542444197,,
2019-09-05,18.709999084472656,19.6200008392334,-2.1004090051086246,,
2019-09-04,18.020000457763672,18.280000686645508,4.863718863118216,,
2019-09-03,17.6299991607666,17.610000610351562,1.4428425209601943,,
2019-08-30,17.940000534057617,17.93000030517578,-0.11343477803188659,,
2019-08-29,17.31999969482422,17.799999237060547,-0.05574263424826172,,
2019-08-28,16.579999923706055,17.010000228881836,2.7713599924587045,,
2019-08-27,17.309999465942383,16.729999542236328,2.5934879804249427,,
2019-08-26,17.729999542236328,17.170000076293945,-3.3506640184894922,,
2019-08-23,17.829999923706055,17.479999542236328,-3.1584855070546083,,
2019-08-22,18.459999084472656,18.049999237060547,-1.962985883159652,,
2019-08-21,18.670000076293945,18.46999931335449,-2.221017701766705,,
2019-08-20,18.1200008392334,18.309999465942383,-1.0712413611256795,,
2019-08-19,17.84000015258789,18.229999542236328,1.0485574939797995,,
2019-08-16,17.040000915527344,17.520000457763672,2.186095214757404,,
2019-08-15,17.600000381469727,16.920000076293945,2.816898570697485,,
2019-08-14,18.350000381469727,17.5,-3.8636380138475674,,
2019-08-13,18.5,19.11000061035156,-4.632154571114219,,
2019-08-12,19.030000686645508,18.520000457763672,3.2973005964949134,,
2019-08-09,19.850000381469727,19.209999084472656,-2.679980086599438,,
2019-08-08,19.790000915527344,20.1200008392334,-3.224187832230578,,
2019-08-07,19.530000686645508,19.57999992370605,1.6675083801897903,,
2019-08-06,20.21999931335449,19.88999938964844,0.2560124695475945,,
2019-08-05,20.21999931335449,20.14999961853028,-1.632047155847805,,
2019-08-02,21.14999961853028,20.709999084472656,-0.34619039169786786,,
2019-08-01,22.270000457763672,21.32999992370605,-2.0803808132087336,,
2019-07-31,23.049999237060547,22.489999771118164,-4.22092732256735,,
2019-07-30,22.89999961853028,23.040000915527344,-2.429498848060686,,
2019-07-29,23.059999465942383,23.1200008392334,0.6113593857170924,,
2019-07-26,22.850000381469727,23.1299991607666,0.26019676791247304,,
2019-07-25,23.479999542236328,22.850000381469727,1.2253775694635909,,
2019-07-24,22.93000030517578,23.559999465942383,-2.6831310606856933,,
2019-07-23,23.15999984741211,22.950000762939453,2.7474886715304474,,
2019-07-22,23.18000030517578,22.979999542236328,-0.9067318042151088,,
2019-07-19,23.36000061035156,23.11000061035156,-0.8628160496391177,,
2019-07-18,22.89999961853028,23.40999984741211,-1.070205451489659,,
2019-07-17,23.31999969482422,23.14999961853028,2.227075272390597,,
2019-07-16,23.25,23.31999969482422,-0.7289883298397687,,
2019-07-15,22.780000686645508,23.170000076293945,0.30107395623319894,,
2019-07-12,22.51000022888184,22.600000381469727,1.7120253638845138,,
2019-07-11,22.309999465942383,22.5,0.3998229750011768,,
2019-07-10,22.459999084472656,22.61000061035156,0.8516384518415832,,
2019-07-09,21.700000762939453,22.21999931335449,0.6678607835857114,,
2019-07-08,22.940000534057617,22.299999237060547,2.39630659968971,,
2019-07-05,22.25,23.1299991607666,-2.789892249770873,,
2019-07-03,23.229999542236328,22.700000762939453,3.9550524079397826,,
2019-07-02,22.93000030517578,23.299999237060547,-2.2815272911789846,,
2019-07-01,23.670000076293945,22.920000076293945,1.6136019492387406,,
2019-06-28,23.100000381469727,23.40999984741211,-3.168567797138042,,
2019-06-27,23.280000686645508,23.1299991607666,1.3419890078922123,,
2019-06-26,22.770000457763672,23.209999084472656,-0.6443364323651163,,
2019-06-25,22.229999542236328,22.549999237060547,1.9323610797687192,,
2019-06-24,22.530000686645508,22.21999931335449,1.4394948331700546,,
2019-06-21,22.59000015258789,22.600000381469727,-1.3759492403156925,,
2019-06-20,23.059999465942383,22.51000022888184,0.04426838784545258,,
2019-06-19,22.670000076293945,22.39999961853028,-2.385079140495404,,
2019-06-18,22.030000686645508,22.540000915527344,-1.1910033385752155,,
2019-06-17,21.530000686645508,21.64999961853028,2.315025932754491,,
2019-06-14,21.5,21.729999542236328,0.55735684188438,,
2019-06-13,21.309999465942383,21.799999237060547,1.0697653127271076,,
2019-06-12,21.5,21.170000076293945,2.299388941333768,,
2019-06-11,22.39999961853028,21.670000076293945,-1.534883366074673,,
2019-06-10,21.59000015258789,21.57999992370605,-3.2589265833399703,,
2019-06-07,21.530000686645508,21.440000534057617,-0.046318799495889816,,
2019-06-06,21.450000762939453,21.56999969482422,-0.418022060926897,,
2019-06-05,22.020000457763672,21.3700008392334,0.5594355599842006,,
2019-06-04,21.670000076293945,21.88999938964844,-2.9518601499442783,,
2019-06-03,21.049999237060547,21.51000022888184,1.0152252541760052,,
2019-05-31,21.26000022888184,21.190000534057617,2.1852779500885524,,
2019-05-30,22.40999984741211,21.6200008392334,-0.3292553813293346,,
2019-05-29,22.229999542236328,22.459999084472656,-3.5252075571519446,,
2019-05-28,23.040000915527344,22.549999237060547,1.0346358388327266,,
2019-05-24,23.450000762939453,23.01000022888184,-2.1267433116140637,,
2019-05-23,23.89999961853028,23.239999771118164,-1.8763348389864174,,
2019-05-22,24.600000381469727,24.239999771118164,-2.761505681784203,,
2019-05-21,24.290000915527344,24.739999771118164,-1.4634170925571923,,
2019-05-20,24.32999992370605,23.989999771118164,1.852609463275727,,
2019-05-17,24.600000381469727,24.5,-1.3974523372546594,,
2019-05-16,25.1299991607666,24.979999542236328,-0.4065056094269542,,
2019-05-15,24.63999938964844,25.01000022888184,-0.5968946420199468,,
2019-05-14,24.790000915527344,25.01000022888184,1.5016268197995177,,
2019-05-13,24.32999992370605,24.540000915527344,0.8874518161743916,,
2019-05-10,24.729999542236328,25.040000915527344,0.8631360151245918,,
2019-05-09,24.39999961853028,24.809999465942383,1.2535437890387533,,
2019-05-08,25.030000686645508,24.690000534057617,1.6803272697624672,,
2019-05-07,25.61000061035156,25.18000030517578,-1.358370528408711,,
2019-05-06,25.950000762939453,25.90999984741211,-1.6790327798819795,,
2019-05-03,26.229999542236328,26.68000030517578,-0.15414610540000886,,
2019-05-02,25.8799991607666,25.93000030517578,1.7155957712269436,,
2019-05-01,26.700000762939453,26.0,0.19320381001008727,,
2019-04-30,26.709999084472656,26.68000030517578,-2.621725628978554,,
2019-04-29,26.81999969482422,26.850000381469727,-0.1123129177279314,,
2019-04-26,27.049999237060547,26.90999984741211,0.11185938473853678,,
2019-04-25,28.040000915527344,27.11000061035156,-0.5175578321519053,,
2019-04-24,28.489999771118164,28.1200008392334,-3.3166914222916115,,
2019-04-23,28.07999992370605,28.530000686645508,-1.298697560046502,,
2019-04-22,26.520000457763672,28.13999938964844,1.6025668239391673,,
2019-04-18,27.36000061035156,26.65999984741211,6.108593152043171,,
2019-04-17,27.979999542236328,27.71999931335449,-2.558482263610063,,
2019-04-16,27.799999237060547,27.71999931335449,-0.9292360011992292,,
2019-04-15,28.3799991607666,27.739999771118164,-0.2877695176315303,,
2019-04-12,28.89999961853028,28.290000915527344,-2.2551071479001052,,
2019-04-11,28.850000381469727,28.489999771118164,-2.1107221835802865,,
2019-04-10,29.209999084472656,29.14999961853028,-1.2478357212875113,,
2019-04-09,29.3799991607666,29.100000381469727,-0.20540728457013202,,
2019-04-08,29.549999237060547,29.65999984741211,-0.9530251439584081,,
2019-04-05,29.39999961853028,29.549999237060547,0.3722524981104016,,
2019-04-04,28.600000381469727,29.290000915527344,0.5102027907365153,,
2019-04-03,28.450000762939453,28.690000534057617,2.4125892477423765,,
2019-04-02,29.1299991607666,28.540000915527344,0.8435844101304948,,
2019-04-01,28.68000030517578,29.459999084472656,-2.025397398685442,,
2019-03-29,28.280000686645508,28.15999984741211,2.719660986740336,,
2019-03-28,28.049999237060547,27.989999771118164,-0.42433110438383304,,
2019-03-27,27.89999961853028,27.90999984741211,-0.21390184518475713,,
2019-03-26,28.13999938964844,27.540000915527344,0.03584311476186187,,
2019-03-25,28.1200008392334,28.020000457763672,-2.132190785838511,,
2019-03-22,29.100000381469727,28.1200008392334,-0.35562012263600185,,
2019-03-21,28.540000915527344,29.40999984741211,-3.3676959772838058,,
2019-03-20,28.5,28.790000915527344,3.0483493482000483,,
2019-03-19,29.030000686645508,28.6200008392334,1.0175470720257676,,
2019-03-18,28.0,28.63999938964844,-1.412331511244914,,
2019-03-15,27.8700008392334,27.84000015258789,2.2857121058872893,,
2019-03-14,28.790000915527344,27.88999938964844,-0.10764508698282846,,
2019-03-13,28.6200008392334,28.979999542236328,-3.126090646956193,,
2019-03-12,27.729999542236328,28.440000534057617,1.2578570665498712,,
2019-03-11,26.76000022888184,27.520000457763672,2.5604075136743765,,
2019-03-08,26.93000030517578,26.81999969482422,2.840060621754295,,
2019-03-07,28.15999984741211,27.36000061035156,-0.40846865616418526,,
2019-03-06,29.059999465942383,28.25,-2.8409063970008153,,
2019-03-05,29.06999969482422,29.200000762939453,-2.7873347585284116,,
2019-03-04,29.90999984741211,29.15999984741211,0.4472001014103226,,
2019-03-01,29.68000030517578,29.65999984741211,-2.5075225804954053,,
2019-02-28,31.020000457763672,29.5,-0.06738698638147948,,
2019-02-27,31.06999969482422,30.979999542236328,-4.900065877926984,,
2019-02-26,30.700000762939453,30.850000381469727,-0.2896689844605414,,
2019-02-25,30.46999931335449,30.780000686645508,0.4885980938194326,,
2019-02-22,29.8799991607666,30.170000076293945,1.0173986881422434,,
2019-02-21,29.200000762939453,29.57999992370605,0.9705519533886877,,
2019-02-20,28.38999938964844,29.239999771118164,1.3013669549245073,,
2019-02-19,28.209999084472656,28.209999084472656,2.9940133840920407,,
2019-02-15,28.709999084472656,28.270000457763672,0.0,,
2019-02-14,28.729999542236328,28.200000762939453,-1.5325623153605412,,
2019-02-13,28.809999465942383,29.049999237060547,-1.844757353781775,,
2019-02-12,28.32999992370605,28.39999961853028,0.8330433029055719,,
2019-02-11,27.549999237060547,27.96999931335449,0.24708681614098726,,
2019-02-08,27.1200008392334,27.64999961853028,1.524501226587888,,
2019-02-07,28.3799991607666,27.290000915527344,1.9542727245426723,,
2019-02-06,29.01000022888184,28.549999237060547,-3.840726840986329,,
2019-02-05,29.0,29.06999969482422,-1.5856635235849594,,
2019-02-04,28.43000030517578,29.09000015258789,0.2413782580145474,,
2019-02-01,29.700000762939453,28.600000381469727,2.3214908207086937,,
2019-01-31,29.280000686645508,29.68000030517578,-3.703704892972056,,
2019-01-30,29.100000381469727,29.59000015258789,1.3661188837086047,,
2019-01-29,28.270000457763672,28.75,1.6838479886419029,,
2019-01-28,28.739999771118164,27.979999542236328,1.6979113352101411,,
2019-01-25,28.420000076293945,29.020000457763672,-2.644398868943579,,
2019-01-24,28.14999961853028,27.959999084472656,2.111190639898015,,
2019-01-23,28.14999961853028,28.299999237060547,-0.6749575013583758,,
2019-01-22,29.0,27.809999465942383,0.532858332372858,,
2019-01-18,29.920000076293945,29.270000457763672,-4.103450117440059,,
2019-01-17,28.209999084472656,29.59000015258789,-2.1724586125428442,,
2019-01-16,29.190000534057617,28.979999542236328,4.891886256298442,,
2019-01-15,28.940000534057617,28.89999961853028,-0.7194278450809519,,
2019-01-14,29.059999465942383,28.790000915527344,-0.13822016167643864,,
2019-01-11,28.71999931335449,28.549999237060547,-0.9291072105196384,,
2019-01-10,28.690000534057617,28.979999542236328,-0.5919222853702979,,
2019-01-09,28.600000381469727,29.100000381469727,1.0108016827481616,,
2019-01-08,28.729999542236328,28.25,1.748251724933388,,
2019-01-07,28.530000686645508,28.420000076293945,-1.6707258958729703,,
2019-01-04,26.84000015258789,28.34000015258789,-0.38556119069093553,,
2019-01-03,26.1200008392334,26.239999771118164,5.588673589688379,,
2019-01-02,25.95499992370605,26.239999771118164,0.45941396642117216,,
2018-12-31,26.75,26.57999992370605,1.0980537401266095,,
2018-12-28,27.09000015258789,26.600000381469727,-0.6355143039026125,,
2018-12-27,26.40999984741211,27.15999984741211,-1.8087846746333618,,
2018-12-26,25.309999465942383,27.13999938964844,2.8398334128483222,,
2018-12-24,26.270000457763672,25.14999961853028,7.230343588780162,,
2018-12-21,27.32999992370605,26.38999938964844,-4.263421468279393,,
2018-12-20,27.65999984741211,27.32999992370605,-3.4394457983230846,,
2018-12-19,28.31999969482422,27.61000061035156,-1.1930582990835892,,
2018-12-18,28.1200008392334,28.239999771118164,-2.5070589411143946,,
2018-12-17,28.5,28.11000061035156,0.4267387208514643,,
2018-12-14,28.51000022888184,28.61000061035156,-1.3684189110471616,,
2018-12-13,29.270000457763672,29.100000381469727,0.3507554565657801,,
2018-12-12,28.88999938964844,29.239999771118164,-0.5807997049376674,,
2018-12-11,29.15999984741211,28.43000030517578,1.2114932117137096,,
2018-12-10,28.63999938964844,28.31999969482422,-2.5034277985468303,,
2018-12-07,30.14999961853028,28.81999969482422,-1.1173173940076342,,
2018-12-06,29.65999984741211,29.64999961853028,-4.411276751355711,,
2018-12-04,32.11000061035156,30.39999961853028,-0.03371621353093625,,
2018-12-03,32.900001525878906,32.04999923706055,-5.325446774579055,,
2018-11-30,31.040000915527344,31.809999465942383,-2.583593463209276,,
2018-11-29,33.45000076293945,30.989999771118164,2.4806653598707133,,
2018-11-28,31.350000381469727,33.599998474121094,-7.3542628870335305,,
2018-11-27,32.13999938964844,31.190000534057617,7.177027321445552,,
2018-11-26,32.400001525878906,32.56999969482422,-2.9558147903910457,,
2018-11-23,32.04999923706055,32.310001373291016,0.524685681911248,,
2018-11-21,33.20000076293945,32.79999923706055,0.8112391339149209,,
2018-11-20,32.41999816894531,32.68000030517578,-1.2048238454422584,,
2018-11-19,35.810001373291016,33.4900016784668,0.8019807245995509,,
2018-11-16,35.849998474121094,35.95000076293945,-6.478636151504302,,
2018-11-15,35.09000015258789,35.939998626708984,0.2789464241973334,,
2018-11-14,34.90999984741211,35.150001525878906,2.4223381887286948,,
2018-11-13,33.689998626708984,34.720001220703125,0.6874869078081314,,
2018-11-12,34.220001220703125,33.72999954223633,3.0572948530118613,,
2018-11-09,35.970001220703125,34.36000061035156,-1.4319160169121956,,
2018-11-08,36.86000061035156,36.380001068115234,-4.475953727310135,,
2018-11-07,36.7400016784668,36.83000183105469,-1.302223370288083,,
2018-11-06,36.09999847412109,36.18999862670898,0.2449650203490313,,
2018-11-05,36.84000015258789,36.59999847412109,0.24930791244328945,,
2018-11-02,37.0,36.93000030517578,-0.6514703514460888,,
2018-11-01,35.439998626708984,36.77999877929688,-0.1891883643897804,,
2018-10-31,34.81999969482422,34.9900016784668,3.7810389517848924,,
2018-10-30,33.650001525878906,34.150001525878906,0.4882308590825401,,
2018-10-29,34.599998474121094,33.81999969482422,1.4858840336618395,,
2018-10-26,33.84000015258789,34.25,-2.254331831489159,,
2018-10-25,34.560001373291016,34.560001373291016,1.2115834679768904,,
2018-10-24,37.119998931884766,34.20000076293945,0.0,,
2018-10-23,38.869998931884766,37.31999969482422,-7.866374603898864,,
2018-10-22,38.720001220703125,39.459999084472656,-3.9876492916213957,,
2018-10-19,38.900001525878906,38.59999847412109,1.9111514474174738,,
2018-10-18,38.61000061035156,38.84999847412109,-0.77121604110539,,
2018-10-17,36.380001068115234,36.70000076293945,0.6215950789319059,,
2018-10-16,35.47999954223633,36.18999862670898,0.8796033134388174,,
2018-10-15,35.470001220703125,35.34000015258789,2.0011248411304163,,
2018-10-12,36.38999938964844,35.66999816894531,-0.3665099059521751,,
2018-10-11,35.79999923706055,35.66999816894531,-1.9785689276706548,,
2018-10-10,37.310001373291016,36.060001373291016,-0.3631314829209713,,
2018-10-09,38.47999954223633,37.63999938964844,-3.350308105040257,,
2018-10-08,41.0,38.7400016784668,-2.1829526054590818,,
2018-10-05,42.63999938964844,42.060001373291016,-5.512191028129763,,
2018-10-04,43.34999847412109,43.11000061035156,-1.360220508113389,,
2018-10-03,44.70000076293945,42.88999938964844,-0.5536283096129684,,
2018-10-02,40.959999084472656,41.560001373291016,-4.049220005364472,,
2018-10-01,40.75,40.86000061035156,1.4648493706773826,,
2018-09-28,40.540000915527344,40.400001525878906,0.26994014810199385,,
2018-09-27,40.380001068115234,40.5,-0.34533642448640384,,
2018-09-26,41.29999923706055,40.47999954223633,0.2971741671882196,,
2018-09-25,41.650001525878906,41.2400016784668,-1.9854714527171036,,
2018-09-24,43.0099983215332,41.959999084472656,-0.9843933550815337,,
2018-09-21,43.36000061035156,43.790000915527344,-2.4412910440288456,,
2018-09-20,43.38999938964844,42.93000030517578,0.9916981068333404,,
2018-09-19,43.04999923706055,42.630001068115234,-1.0601500136973923,,
2018-09-18,43.4900016784668,43.119998931884766,-0.9756055200664157,,
2018-09-17,42.5,42.83000183105469,-0.8507765746195193,,
2018-09-14,41.810001373291016,42.790000915527344,0.7764748965992647,,
2018-09-13,42.5099983215332,41.77000045776367,2.3439356853558238,,
2018-09-12,41.310001373291016,42.02000045776367,-1.7407619218716586,,
2018-09-11,41.18999862670898,40.869998931884766,1.7187099028558885,,
2018-09-10,42.09000015258789,42.0099983215332,-0.7768868790801879,,
2018-09-07,40.5,41.0,-0.1900732496190514,,
2018-09-06,42.900001525878906,40.36000061035156,1.2345679012345678,,
2018-09-05,43.16999816894531,42.869998931884766,-5.920747844251519,,
2018-09-04,43.880001068115234,43.36000061035156,-0.6949252948459789,,
2018-08-31,44.09999847412109,44.66999816894531,-1.185051151107475,,
2018-08-30,44.9900016784668,44.369998931884766,1.2925163595157834,,
2018-08-29,44.119998931884766,45.130001068115234,-1.378090072129911,,
2018-08-28,44.4900016784668,44.25,2.2892161393516206,,
2018-08-27,43.40999984741211,43.869998931884766,-0.5394508190880962,,
2018-08-24,42.709999084472656,43.43999862670898,1.0596615666656797,,
2018-08-23,42.5,42.02000045776367,1.7092005569761637,,
2018-08-22,43.20000076293945,43.220001220703125,-1.1294106876148897,,
2018-08-21,41.880001068115234,43.02999877929688,0.04629735511678493,,
2018-08-20,42.56999969482422,41.83000183105469,2.7459352479749164,,
2018-08-17,41.41999816894531,42.02999877929688,-1.7383083605224978,,
2018-08-16,41.25,41.45000076293945,1.4727200321532563,,
2018-08-15,43.18000030517578,40.880001068115234,0.48485033439867425,,
2018-08-14,44.36000061035156,44.130001068115234,-5.326538260317838,,
2018-08-13,44.95000076293945,44.45000076293945,-0.5184840826685131,,
2018-08-10,42.45000076293945,44.97999954223633,-1.1123470334003684,,
2018-08-09,44.27000045776367,42.9900016784668,5.959949903006044,,
2018-08-08,42.0,43.70000076293945,-2.8913457557292626,,
2018-08-07,43.209999084472656,41.970001220703125,4.047620864141555,,
2018-08-06,42.52999877929688,42.720001220703125,-2.869701203523329,,
2018-08-03,42.540000915527344,42.720001220703125,0.4467492284498581,,
2018-08-02,41.630001068115234,42.47999954223633,0.423131878941921,,
2018-08-01,43.0099983215332,42.040000915527344,2.0417930634455703,,
2018-07-31,42.68000030517578,43.27000045776367,-2.255283524436281,,
2018-07-30,43.380001068115234,42.58000183105469,1.3823808537235216,,
2018-07-27,42.86000061035156,43.220001220703125,-1.8441660151284665,,
2018-07-26,42.70000076293945,42.81999969482422,0.8399454158304773,,
2018-07-25,42.09999847412109,43.11000061035156,0.281027938502793,,
2018-07-24,42.34999847412109,42.4900016784668,2.3990550423685293,,
2018-07-23,40.86000061035156,41.33000183105469,0.3305860906494774,,
2018-07-20,41.52999877929688,40.31999969482422,1.150272182286884,,
2018-07-19,45.75,41.560001373291016,-2.9135543463484517,,
2018-07-18,47.97999954223633,47.959999084472656,-9.158466943626195,,
2018-07-17,47.400001525878906,48.02000045776367,-0.041684989484140504,,
2018-07-16,47.540000915527344,47.40999984741211,1.308014582122462,,
2018-07-13,47.68000030517578,47.2599983215332,-0.27345617503506164,,
2018-07-12,48.09999847412109,47.400001525878906,-0.8808766379076257,,
2018-07-11,46.90999984741211,48.060001373291016,-1.4552951568570112,,
2018-07-10,48.04999923706055,47.88999938964844,2.4515061386050045,,
2018-07-09,47.93999862670898,48.290000915527344,-0.3329861601510763,,
2018-07-06,46.4900016784668,47.13999938964844,0.7300840610023891,,
2018-07-05,46.2599983215332,46.880001068115234,1.398145166087843,,
2018-07-03,46.34000015258789,45.79999923706055,1.340256742494154,,
2018-07-02,46.459999084472656,45.880001068115234,-1.165301928677674,,
2018-06-29,46.18999862670898,46.880001068115234,-1.248381463165509,,
2018-06-28,45.22999954223633,46.470001220703125,1.4938351632841769,,
2018-06-27,45.68000030517578,45.7400016784668,2.741546962229942,,
2018-06-26,44.5099983215332,45.79999923706055,0.13135151683485685,,
2018-06-25,45.130001068115234,44.2599983215332,2.89822728414542,,
2018-06-22,45.45000076293945,45.560001373291016,-1.9277702769581726,,
2018-06-21,45.0099983215332,44.810001373291016,0.24202554126524564,,
2018-06-20,44.880001068115234,45.27000045776367,-0.4443389373478539,,
2018-06-19,44.630001068115234,44.470001220703125,0.8689825765746484,,
2018-06-18,45.0099983215332,45.77999877929688,-0.35850289846041966,,
2018-06-15,47.400001525878906,45.34000015258789,1.7107320294995514,,
2018-06-14,48.43999862670898,47.84000015258789,-4.345994318515622,,
2018-06-13,49.34000015258789,48.34999847412109,-1.2386426323931765,,
2018-06-12,49.97999954223633,49.290000915527344,-2.006489005685336,,
2018-06-11,48.5,49.91999816894531,-1.3805494858516174,,
2018-06-08,49.0099983215332,48.52000045776367,2.927831276175902,,
2018-06-07,50.040000915527344,49.18999862670898,-0.9997916354839866,,
2018-06-06,49.88999938964844,50.130001068115234,-1.698645630029579,,
2018-06-05,48.619998931884766,49.45000076293945,0.48106169854272296,,
2018-06-04,48.130001068115234,48.459999084472656,1.7071202165542958,,
2018-06-01,48.38999938964844,47.63999938964844,0.68563891343031,,
2018-05-31,49.97999954223633,48.06999969482422,-1.5499070251289147,,
2018-05-30,48.11000061035156,48.540000915527344,-3.8215283411478147,,
2018-05-29,47.56999969482422,47.29999923706055,0.8937856988579219,,
2018-05-25,48.7400016784668,47.93000030517578,-0.567585578086621,,
2018-05-24,48.619998931884766,49.150001525878906,-1.661882120223381,,
2018-05-23,49.2599983215332,48.56999969482422,1.0900917433927944,,
2018-05-22,50.68000030517578,49.68999862670898,-1.4007280759637435,,
2018-05-21,51.20000076293945,50.369998931884766,-1.9534366071534897,,
2018-05-18,50.52999877929688,50.83000183105469,-1.6210973021224544,,
2018-05-17,49.83000183105469,50.709999084472656,0.5937127627256592,,
2018-05-16,50.540000915527344,50.18999862670898,1.765998838213053,,
2018-05-15,51.790000915527344,50.540000915527344,-0.6925252918047251,,
2018-05-14,54.380001068115234,52.33000183105469,-2.413593315124335,,
2018-05-11,53.790000915527344,53.959999084472656,-3.7697668201454455,,
2018-05-10,53.400001525878906,53.790000915527344,0.31604046486684445,,
2018-05-09,53.720001220703125,53.4900016784668,0.7303359148022394,,
2018-05-08,54.2599983215332,53.7599983215332,-0.4281450800631939,,
2018-05-07,54.79999923706055,54.54999923706055,-0.9214891549334492,,
2018-05-04,53.040000915527344,54.38999938964844,-0.4562043859134366,,
2018-05-03,52.83000183105469,53.27999877929688,2.5452459479990033,,
2018-05-02,52.45000076293945,53.06999969482422,0.8517829503039617,,
2018-05-01,51.040000915527344,51.9900016784668,1.1820761160462165,,
2018-04-30,51.400001525878906,51.20000076293945,1.8612867278582763,,
2018-04-27,52.560001373291016,51.59999847412109,-0.38910653113260435,,
2018-04-26,54.25,52.93999862670898,-1.8264894864667294,,
2018-04-25,50.59000015258789,51.95000076293945,-2.414749075190825,,
2018-04-24,51.470001220703125,50.81999969482422,2.6882795142312186,,
2018-04-23,54.560001373291016,51.900001525878906,-1.2628745103224357,,
2018-04-20,59.81999969482422,60.0099983215332,-4.875366166530689,,
2018-04-19,60.540000915527344,60.22999954223633,0.31761723115726387,,
2018-04-18,58.2599983215332,59.400001525878906,-0.5120604040352867,,
2018-04-17,55.369998931884766,57.08000183105469,1.9567511795213217,,
2018-04-16,55.54999923706055,55.02999877929688,3.0883202675758374,,
2018-04-13,54.95000076293945,54.959999084472656,-0.936094446274525,,
2018-04-12,53.70000076293945,54.470001220703125,0.018195307360116375,,
2018-04-11,53.79999923706055,53.970001220703125,1.4338928246255827,,
2018-04-10,51.79999923706055,54.08000183105469,0.3159888216605604,,
2018-04-09,49.77999877929688,50.619998931884766,4.401549474083588,,
2018-04-06,47.18000030517578,48.04999923706055,1.6874250164450249,,
2018-04-05,47.20000076293945,47.61000061035156,1.8439994197908562,,
2018-04-04,44.400001525878906,46.91999816894531,0.8686437304764485,,
2018-04-03,44.630001068115234,45.34999847412109,5.67566791996078,,
2018-04-02,44.86000061035156,44.34000015258789,1.613258769380214,,
2018-03-29,44.7400016784668,44.959999084472656,-1.1591628414817285,,
2018-03-28,44.5099983215332,44.41999816894531,0.4917241791516144,,
2018-03-27,46.25,44.900001525878906,-0.20220210285730347,,
2018-03-26,45.2599983215332,45.77000045776367,-2.9189156197212838,,
2018-03-23,45.16999816894531,44.709999084472656,1.1268275632874398,,
2018-03-22,47.400001525878906,44.91999816894531,-1.01837304210676,,
2018-03-21,46.41999816894531,47.95000076293945,-5.232074424258384,,
2018-03-20,46.369998931884766,46.470001220703125,3.2959988245275342,,
2018-03-19,47.02999877929688,46.36000061035156,0.21566161553132185,,
2018-03-16,46.79999923706055,47.22999954223633,-1.4246187249323512,,
2018-03-15,46.45000076293945,46.93000030517578,0.9188040858668806,,
2018-03-14,49.09000015258789,46.56999969482422,1.0333682117381149,,
2018-03-13,48.43000030517578,48.59000015258789,-5.133429313364597,,
2018-03-12,48.0099983215332,48.36000061035156,0.3303734181372904,,
2018-03-09,48.04999923706055,47.86000061035156,0.7290195814511788,,
2018-03-08,47.880001068115234,47.470001220703125,-0.39541858423681325,,
2018-03-07,46.59999847412109,47.880001068115234,-0.8563070974639992,,
2018-03-06,46.18999862670898,46.9900016784668,2.746786772332163,,
2018-03-05,45.18000030517578,45.650001525878906,1.7319832767763377,,
2018-03-02,44.720001220703125,45.540000915527344,1.0402860060390084,,
2018-03-01,45.93000030517578,45.06999969482422,1.8336307523278865,,
2018-02-28,46.25,44.970001220703125,-1.8724158603035113,,
2018-02-27,46.5,46.220001220703125,-2.7675649282094597,,
2018-02-26,47.41999816894531,46.68000030517578,-0.6021479124663979,,
2018-02-23,48.060001373291016,46.70000076293945,-1.5605185414244604,,
2018-02-22,48.0099983215332,48.0099983215332,-2.8297972773412625,,
2018-02-21,48.209999084472656,47.54999923706055,0.0,,
2018-02-20,46.84000015258789,48.06999969482422,-1.369010288209444,,
2018-02-16,47.5,47.36000061035156,2.6259597314889658,,
2018-02-15,48.9900016784668,47.56999969482422,-0.29473555715460525,,
2018-02-14,46.709999084472656,48.540000915527344,-2.8985546744055934,,
2018-02-13,46.38999938964844,47.29999923706055,3.9177946198312323,,
2018-02-12,46.04999923706055,46.650001525878906,1.9616293584499782,,
2018-02-09,46.540000915527344,45.91999816894531,1.302936587967376,,
2018-02-08,47.810001373291016,45.97999954223633,-1.33219324105165,,
2018-02-07,49.22999954223633,47.70000076293945,-3.827654838924592,,
2018-02-06,47.43999862670898,49.43000030517578,-3.1078586096354313,,
2018-02-05,48.61000061035156,48.459999084472656,4.1947760035271635,,
2018-02-02,52.0,49.09000015258789,-0.3085816169419328,,
2018-02-01,51.40999984741211,52.41999816894531,-5.596153552715595,,
2018-01-31,52.75,52.02000045776367,1.9645950681403175,,
2018-01-30,53.66999816894531,52.52000045776367,-1.3838853881257405,,
2018-01-29,53.88999938964844,54.4900016784668,-2.1427198628954964,,
2018-01-26,53.54999923706055,54.0,1.1133833653997256,,
2018-01-25,53.7400016784668,53.11000061035156,0.8403375711498039,,
2018-01-24,52.900001525878906,53.29999923706055,-1.172313078597597,,
2018-01-23,52.34000015258789,52.4900016784668,0.7561393187974863,,
2018-01-22,52.79999923706055,52.93999862670898,0.28659061032022104,,
2018-01-19,52.86000061035156,53.09999847412109,0.2651503630139529,,
2018-01-18,53.66999816894531,53.0,0.4540254653771711,,
2018-01-17,56.02999877929688,56.9900016784668,-1.2483662973795082,,
2018-01-16,56.09000015258789,56.2400016784668,1.7133730503036106,,
2018-01-12,57.04999923706055,56.7599983215332,0.26743006858769897,,
2018-01-11,56.59999847412109,56.90999984741211,-0.5083276413769955,,
2018-01-10,54.369998931884766,56.16999816894531,0.5477056212868328,,
2018-01-09,55.0,54.20000076293945,3.3106479169065324,,
2018-01-08,53.959999084472656,55.0,-1.4545440673828125,,
2018-01-05,54.650001525878906,54.09000015258789,1.9273553246345603,,
2018-01-04,54.810001373291016,54.70000076293945,-1.024705137521054,,
2018-01-03,54.91999816894531,54.5,-0.20069441269010063,,
2018-01-02,54.060001373291016,55.16999816894531,-0.7647454168758545,,
2017-12-29,54.0,53.869998931884766,2.053268160297724,,
2017-12-28,52.04999923706055,54.13999938964844,-0.24074271873191552,,
2017-12-27,50.54999923706055,51.84000015258789,4.015370188708422,,
2017-12-26,49.97999954223633,50.380001068115234,2.5519306330307208,,
2017-12-22,49.27000045776367,49.9900016784668,0.8003231883603343,,
2017-12-21,49.28499984741211,48.9900016784668,1.4613379622765388,,
2017-12-20,48.20000076293945,49.2599983215332,-0.5985556860274647,,
2017-12-19,44.66999816894531,46.52000045776367,2.1991650245133867,,
2017-12-18,42.810001373291016,44.56999969482422,4.141487272557099,,
2017-12-15,42.79999923706055,42.61000061035156,4.1111849219216765,,
2017-12-14,42.0,42.34999847412109,-0.44392203293420723,,
2017-12-13,42.45000076293945,41.86000061035156,0.8333297002883014,,
2017-12-12,42.38999938964844,42.400001525878906,-1.3898707702803725,,
2017-12-11,41.540000915527344,42.2400016784668,0.02359550925804272,,
2017-12-08,41.0,41.400001525878906,1.685124572729121,,
2017-12-07,41.130001068115234,40.59999847412109,0.9756134777534299,,
2017-12-06,40.79999923706055,41.310001373291016,-1.2886034044016008,,
2017-12-05,41.369998931884766,41.18000030517578,1.250005259233461,,
2017-12-04,41.869998931884766,41.790000915527344,-0.45926669474131476,,
2017-12-01,41.81999969482422,41.63999938964844,-0.19106285741149598,,
2017-11-30,41.5,41.5099983215332,-0.43041680174392416,,
2017-11-29,42.18999862670898,41.2400016784668,0.02409234104386295,,
2017-11-28,41.810001373291016,43.29999923706055,-2.251711256612299,,
2017-11-27,42.150001525878906,42.040000915527344,3.5637355054510205,,
2017-11-24,42.79999923706055,42.209999084472656,-0.26097415508757515,,
2017-11-22,41.84000015258789,42.63999938964844,-1.3785050539837607,,
2017-11-21,42.72999954223633,41.38999938964844,1.912044058659176,,
2017-11-20,42.290000915527344,42.209999084472656,-3.135970435158493,,
2017-11-17,42.0,43.400001525878906,-0.18917434221505006,,
2017-11-16,42.68000030517578,42.29999923706055,3.333336966378348,,
2017-11-15,41.27000045776367,42.209999084472656,-0.8903492628821557,,
2017-11-14,42.900001525878906,41.869998931884766,2.2776801945301477,,
2017-11-13,42.70000076293945,43.130001068115234,-2.4009383621415585,,
2017-11-10,42.93000030517578,43.0099983215332,1.0070264578285224,,
2017-11-09,44.709999084472656,43.33000183105469,0.18634524991553997,,
2017-11-08,46.72999954223633,45.88999938964844,-3.0865517371420124,,
2017-11-07,47.11000061035156,46.970001220703125,-1.797560797809696,,
2017-11-06,47.20000076293945,47.290000915527344,-0.2971755207697348,,
2017-11-03,47.25,47.119998931884766,0.19067828629900582,,
2017-11-02,47.68000030517578,47.459999084472656,-0.27513453569361773,,
2017-11-01,48.90999984741211,47.70000076293945,-0.4614119532193949,,
2017-10-31,47.150001525878906,47.77999877929688,-2.473929847163307,,
2017-10-30,47.75,47.41999816894531,1.3361553192573992,,
2017-10-27,47.834999084472656,47.90999984741211,-0.6911033111092932,,
2017-10-26,49.52000045776367,49.150001525878906,0.15679055999772878,,
2017-10-25,49.72999954223633,49.52000045776367,-0.7471706956068046,,
2017-10-24,48.130001068115234,50.08000183105469,-0.42227847658494616,,
2017-10-23,48.040000915527344,47.93000030517578,4.051528609317388,,
2017-10-20,47.130001068115234,47.93000030517578,-0.22897711959869765,,
2017-10-19,46.5,46.540000915527344,1.6974309758752981,,
2017-10-18,47.380001068115234,47.75,0.08602347425235216,,
2017-10-17,48.650001525878906,47.77000045776367,0.7809179475383328,,
2017-10-16,48.0,48.2400016784668,-1.808840782146998,,
2017-10-13,48.31999969482422,47.709999084472656,0.5000034968058269,,
2017-10-12,46.95000076293945,47.52999877929688,-1.262418489660923,,
2017-10-11,46.720001220703125,46.93999862670898,1.2353525174279814,,
2017-10-10,47.27999877929688,46.88999938964844,0.47088484644209383,,
2017-10-09,47.630001068115234,47.06999969482422,-0.8248718268140455,,
2017-10-06,47.88999938964844,47.4900016784668,-1.1757324390779726,,
2017-10-05,48.08000183105469,48.25,-0.8352426733755633,,
2017-10-04,48.27000045776367,47.90999984741211,0.353573549232919,,
2017-10-03,47.970001220703125,48.310001373291016,-0.7458061051119392,,
2017-10-02,46.43000030517578,47.650001525878906,0.7087766185862671,,
2017-09-29,46.45000076293945,46.619998931884766,2.627614069963996,,
2017-09-28,45.06999969482422,46.08000183105469,0.36598098203035345,,
2017-09-27,45.27999877929688,45.06999969482422,2.240963263965711,,
2017-09-26,45.11000061035156,44.7400016784668,-0.4637789093065966,,
2017-09-25,45.33000183105469,45.290000915527344,-0.820214867831016,,
2017-09-22,45.310001373291016,45.380001068115234,-0.0882437986136147,,
2017-09-21,47.11000061035156,46.25,0.15449060406668103,,
2017-09-20,46.97999954223633,47.5,-1.8255160246433815,,
2017-09-19,45.220001220703125,46.20000076293945,1.1068549655820599,,
2017-09-18,44.79999923706055,44.90999984741211,2.1671815917325845,,
2017-09-15,44.7599983215332,44.650001525878906,0.24553708085906642,,
2017-09-14,44.47999954223633,44.79999923706055,-0.24574798878260784,,
2017-09-13,44.61000061035156,44.90999984741211,0.7194237817389376,,
2017-09-12,44.59000015258789,45.0,0.6724932368436985,,
2017-09-11,43.25,43.59999847412109,0.9194883292421654,,
2017-09-08,44.369998931884766,42.61000061035156,0.8092450268695645,,
2017-09-07,44.15999984741211,44.72999954223633,-3.966640441517904,,
2017-09-06,44.400001525878906,44.43000030517578,1.2907601829568898,,
2017-09-05,45.08000183105469,44.41999816894531,0.06756481591422911,,
2017-09-01,44.209999084472656,45.040000915527344,-1.46407195053553,,
2017-08-31,43.66999816894531,43.880001068115234,1.8774074830193765,,
2017-08-30,43.22999954223633,43.09000015258789,0.48088598116603426,,
2017-08-29,41.65999984741211,43.0,-0.32384777036987034,,
2017-08-28,41.43000030517578,42.16999816894531,3.2165150203934303,,
2017-08-25,41.68000030517578,41.209999084472656,1.7861401359369156,,
2017-08-24,40.880001068115234,41.34000015258789,-1.1276420759640944,,
2017-08-23,39.560001373291016,41.060001373291016,1.125242349446603,,
2017-08-22,38.7400016784668,39.77000045776367,3.791708665138538,,
2017-08-21,38.18999862670898,38.470001220703125,2.6587473791189544,,
2017-08-18,37.880001068115234,37.7599983215332,0.7331830428459928,,
2017-08-17,39.0,37.79999923706055,-0.3167971045360959,,
2017-08-16,37.959999084472656,39.22999954223633,-3.0769250331780853,,
2017-08-15,37.29999923706055,37.5,3.3456282623651563,,
2017-08-14,38.11000061035156,37.18999862670898,0.5361950858721098,,
2017-08-11,37.209999084472656,37.77999877929688,-2.4140697163691236,,
2017-08-10,38.119998931884766,37.77999877929688,1.5318454954278158,,
2017-08-09,39.209999084472656,38.619998931884766,-0.8919206771107665,,
2017-08-08,38.5,39.58000183105469,-1.5047186084264241,,
2017-08-07,38.0,37.9900016784668,2.8051995611810066,,
2017-08-04,37.34000015258789,37.41999816894531,-0.026311372455797698,,
2017-08-03,37.27999877929688,37.09000015258789,0.21424214255627827,,
2017-08-02,36.27000045776367,37.27999877929688,-0.5096529853281689,,
2017-08-01,36.459999084472656,36.380001068115234,2.7846658637607433,,
2017-07-31,35.970001220703125,36.400001525878906,-0.21941310577676593,,
2017-07-28,36.16999816894531,35.63999938964844,1.1954414528301087,,
2017-07-27,36.84000015258789,36.36000061035156,-1.4652994363486564,,
2017-07-26,37.41999816894531,36.630001068115234,-1.3029303481221883,,
2017-07-25,37.06999969482422,37.29999923706055,-2.1111628527167947,,
2017-07-24,36.59000015258789,36.68999862670898,0.6204465717015937,,
2017-07-21,36.54999923706055,36.619998931884766,0.273294544148872,,
2017-07-20,35.95000076293945,36.720001220703125,0.191517636895711,,
2017-07-19,36.61000061035156,36.5,2.141864927461862,,
2017-07-18,36.400001525878906,36.43000030517578,-0.30046601616406304,,
2017-07-17,36.43999862670898,36.400001525878906,0.08241422538278494,,
2017-07-14,36.20000076293945,36.31999969482422,-0.10976153221025325,,
2017-07-13,35.45000076293945,36.0099983215332,0.3314887551262628,,
2017-07-12,35.25,34.599998474121094,1.579682782910372,,
2017-07-11,34.220001220703125,35.0,-1.8439759599401595,,
2017-07-10,33.90999984741211,34.13999938964844,2.2793651416498935,,
2017-07-07,34.0,34.189998626708984,0.6782646513455555,,
2017-07-06,33.61000061035156,33.88999938964844,0.5588194903205423,,
2017-07-05,34.16999816894531,33.77000045776367,0.8330817441599154,,
2017-07-03,32.939998626708984,34.02000045776367,-1.1706108651336427,,
2017-06-30,33.15999984741211,32.650001525878906,3.278694220038557,,
2017-06-29,33.11000061035156,33.18000030517578,-1.5379925328105957,,
2017-06-28,32.099998474121094,32.95000076293945,0.2114155648862596,,
2017-06-27,31.600000381469727,31.6299991607666,2.647982334029169,,
2017-06-26,31.190000534057617,31.18000030517578,0.09493284473017385,,
2017-06-23,30.1299991607666,31.09000015258789,-0.032062291473564694,,
2017-06-22,29.809999465942383,29.799999237060547,3.1861965435144857,,
2017-06-21,30.59000015258789,29.690000534057617,-0.03354655840655447,,
2017-06-20,30.690000534057617,30.450000762939453,-2.9421366918631224,,
2017-06-19,30.3700008392334,30.88999938964844,-0.7820129258447849,,
2017-06-16,30.799999237060547,30.0,1.7122111822377166,,
2017-06-15,31.1200008392334,30.739999771118164,-2.5974001846660313,,
2017-06-14,32.56999969482422,31.540000915527344,-1.2210830908338601,,
2017-06-13,31.96999931335449,32.47999954223633,-3.162415686054043,,
2017-06-12,32.81999969482422,31.780000686645508,1.5952462928856006,,
2017-06-09,33.63999938964844,33.0099983215332,-3.168796519954633,,
2017-06-08,32.599998474121094,33.5,-1.8727737204094472,,
2017-06-07,33.150001525878906,32.81999969482422,2.7607410061486837,,
2017-06-06,33.11000061035156,32.939998626708984,-0.9954805908442206,,
2017-06-05,32.650001525878906,33.31999969482422,-0.5134460299267661,,
2017-06-02,32.38999938964844,32.86000061035156,2.0520616772843376,,
2017-06-01,32.84000015258789,32.939998626708984,1.4510689396719572,,
2017-05-31,32.880001068115234,32.939998626708984,0.30450205132905145,,
2017-05-30,33.029998779296875,32.9900016784668,0.18247432069560213,,
2017-05-26,32.869998931884766,33.27000045776367,-0.12109325555030966,,
2017-05-25,33.68000030517578,33.09000015258789,1.2169198018771281,,
2017-05-24,33.27000045776367,33.5099983215332,-1.7517819098630538,,
2017-05-23,32.97999954223633,33.2599983215332,0.7213641733314943,,
2017-05-22,32.650001525878906,32.959999084472656,0.8489957040123375,,
2017-05-19,32.15999984741211,32.290000915527344,0.9494564903711904,,
2017-05-18,31.450000762939453,31.920000076293945,0.4042321788931708,,
2017-05-17,31.8799991607666,31.6299991607666,1.4944333925369484,,
2017-05-16,32.099998474121094,32.15999984741211,-0.7841907358255663,,
2017-05-15,32.16999816894531,32.029998779296875,0.18692017490090698,,
2017-05-12,31.0,31.790000915527344,-0.4351861909136918,,
2017-05-11,31.229999542236328,31.15999984741211,2.5483900500882055,,
2017-05-10,30.950000762939453,31.07999992370605,-0.2241424779066974,,
2017-05-09,31.21999931335449,30.81999969482422,0.4200295882456431,,
2017-05-08,31.3700008392334,31.020000457763672,-1.2812287870844645,,
2017-05-05,31.350000381469727,31.81999969482422,-1.1157168380817923,,
2017-05-04,31.21999931335449,31.040000915527344,1.4992003433349177,,
2017-05-03,32.900001525878906,31.690000534057617,-0.5765483721524293,,
2017-05-02,33.310001373291016,33.33000183105469,-3.6778143942319,,
2017-05-01,33.95000076293945,33.279998779296875,0.06004340119814243,,
2017-04-28,34.810001373291016,33.72999954223633,-1.9734962255846742,,
2017-04-27,35.75,34.52000045776367,-3.102561874310497,,
2017-04-26,36.0,36.45000076293945,-3.440558160101617,,
2017-04-25,34.22999954223633,36.4900016784668,1.2500021192762587,,
2017-04-24,32.2400016784668,33.310001373291016,6.602401888559352,,
2017-04-21,32.20000076293945,31.700000762939453,3.3188574414339285,,
2017-04-20,31.88999938964844,32.040000915527344,-1.5527949942643302,,
2017-04-19,32.18000030517578,31.299999237060547,0.4703716799931752,,
2017-04-18,30.780000686645508,31.76000022888184,-2.7346210682717005,,
2017-04-17,31.170000076293945,31.309999465942383,3.1838840817879617,,
2017-04-13,32.11000061035156,30.989999771118164,0.449147864311084,,
2017-04-12,33.86000061035156,32.04999923706055,-3.48801251306216,,
2017-04-11,33.56999969482422,34.38999938964844,-5.34554442015476,,
2017-04-10,33.65999984741211,33.65999984741211,2.442656247478743,,
2017-04-07,33.25,33.72999954223633,0.0,,
2017-04-06,33.849998474121094,33.650001525878906,1.4436076458235434,,
2017-04-05,34.790000915527344,33.849998474121094,-0.5908329608791227,,
2017-04-04,34.029998779296875,34.22999954223633,-2.7019327872070034,,
2017-04-03,34.619998931884766,34.220001220703125,0.5877189835843584,,
2017-03-31,34.060001373291016,34.400001525878906,-1.1553949264084051,,
2017-03-30,33.150001525878906,33.4900016784668,0.9982388105671366,,
2017-03-29,32.90999984741211,32.90999984741211,1.0256414387265287,,
2017-03-28,32.5,32.91999816894531,0.0,,
2017-03-27,31.739999771118164,32.470001220703125,1.2923020582932692,,
2017-03-24,33.61000061035156,32.560001373291016,2.2999415716733127,,
2017-03-23,33.40999984741211,33.310001373291016,-3.1240678904872055,,
2017-03-22,33.349998474121094,33.689998626708984,-0.2993070175929363,,
2017-03-21,34.900001525878906,33.220001220703125,1.019490759052729,,
2017-03-20,34.900001525878906,34.900001525878906,-4.813754245626707,,
2017-03-17,35.56999969482422,34.970001220703125,0.0,,
2017-03-16,35.65999984741211,35.380001068115234,-1.6868104561957569,,
2017-03-15,34.400001525878906,35.13999938964844,-0.7851900742988782,,
2017-03-14,34.45000076293945,34.189998626708984,2.1511564853066516,,
2017-03-13,35.209999084472656,34.70000076293945,-0.7547231653770333,,
2017-03-10,35.900001525878906,34.529998779296875,-1.4484474149222815,,
2017-03-09,36.06999969482422,35.36000061035156,-3.816163477303615,,
2017-03-08,35.900001525878906,35.9900016784668,-1.968392266370149,,
2017-03-07,36.810001373291016,35.79999923706055,0.2506967932104767,,
2017-03-06,36.79999923706055,36.93000030517578,-2.7438253152669443,,
2017-03-03,36.060001373291016,36.380001068115234,0.3532637793761498,,
2017-03-02,37.63999938964844,35.849998474121094,0.8874089923391868,,
2017-03-01,35.93000030517578,37.9900016784668,-4.755581680534301,,
2017-02-28,34.72999954223633,34.59000015258789,5.733374215959215,,
2017-02-27,34.52000045776367,34.779998779296875,-0.40310795132081567,,
2017-02-24,33.810001373291016,34.47999954223633,0.7531816862265671,,
2017-02-23,36.86000061035156,34.31999969482422,1.981656733899434,,
2017-02-22,36.400001525878906,36.59999847412109,-6.890941056615239,,
2017-02-21,36.310001373291016,36.709999084472656,0.5494421424680183,,
2017-02-17,36.2400016784668,36.209999084472656,1.10161855150981,,
2017-02-16,37.81999969482422,36.459999084472656,-0.08278861093973862,,
2017-02-15,38.25,37.869998931884766,-3.595982605303095,,
2017-02-14,38.56999969482422,38.560001373291016,-0.9934668447457109,,
2017-02-13,38.790000915527344,38.47999954223633,-0.025922534644315327,,
2017-02-10,37.91999816894531,38.29999923706055,-0.7991785665746773,,
2017-02-09,37.40999984741211,37.41999816894531,1.002112569790252,,
2017-02-08,37.93000030517578,37.540000915527344,0.02672633406571578,,
2017-02-07,38.040000915527344,37.970001220703125,-1.028208242843646,,
2017-02-06,36.900001525878906,37.75,-0.18401601771688167,,
2017-02-03,37.869998931884766,36.86000061035156,2.3035188048026725,,
2017-02-02,36.70000076293945,37.68000030517578,-2.667014391391577,,
2017-02-01,36.58000183105469,36.2599983215332,2.6702984246963704,,
2017-01-31,36.77999877929688,36.45000076293945,-0.8748045202387512,,
2017-01-30,36.47999954223633,36.54999923706055,-0.8972213901844439,,
2017-01-27,36.29999923706055,36.66999816894531,0.19188513076370387,,
2017-01-26,36.220001220703125,36.29999923706055,1.0192808255131163,,
2017-01-25,38.58000183105469,36.52999877929688,0.22086696206872436,,
2017-01-24,37.18000030517578,37.5,-5.313641665272474,,
2017-01-23,35.91999816894531,36.290000915527344,0.860676955883919,,
2017-01-20,35.400001525878906,35.65999984741211,1.0300745140402532,,
2017-01-19,34.220001220703125,35.41999816894531,0.7344585037464851,,
2017-01-18,32.95000076293945,34.810001373291016,3.50671217251795,,
2017-01-17,32.970001220703125,32.63999938964844,5.6449182618642,,
2017-01-13,32.81999969482422,33.0099983215332,-1.0009154347481999,,
2017-01-12,33.0,33.040000915527344,0.5789111166230374,,
2017-01-11,31.07999992370605,31.96999931335449,0.1212148955374053,,
2017-01-10,29.82999992370605,30.979999542236328,2.8635759067991398,,
2017-01-09,30.8799991607666,29.479999542236328,3.8551780806957576,,
2017-01-06,30.690000534057617,30.68000030517578,-4.533677644360138,,
2017-01-05,30.18000030517578,30.64999961853028,-0.032584648770984485,,
2017-01-04,29.020000457763672,30.26000022888184,1.557320439370227,,
2017-01-03,28.600000381469727,28.82999992370605,4.27291437477022,,
2016-12-30,28.96999931335449,28.07999992370605,0.8041941928970879,,
2016-12-29,29.43000030517578,28.88999938964844,-3.072141562799999,,
2016-12-28,29.780000686645508,29.43000030517578,-1.834865477158597,,
2016-12-27,29.57999992370605,29.64999961853028,-1.1752866803212672,,
2016-12-23,29.790000915527344,29.709999084472656,0.23664535160505573,,
2016-12-22,30.209999084472656,29.75,-0.2685526303995124,,
2016-12-21,30.190000534057617,30.43000030517578,-1.522671626657171,,
2016-12-20,29.89999961853028,30.15999984741211,0.7949644480708707,,
2016-12-19,28.88999938964844,29.290000915527344,0.8695659939764542,,
2016-12-16,29.64999961853028,29.39999961853028,1.3845674431624495,,
2016-12-15,30.15999984741211,29.790000915527344,-0.843170331252747,,
2016-12-14,30.11000061035156,30.450000762939453,-1.2267869156389055,,
2016-12-13,31.39999961853028,30.239999771118164,1.1291934430283772,,
2016-12-12,32.15999984741211,31.239999771118164,-3.694267074855499,,
2016-12-09,31.309999465942383,32.04999923706055,-2.8606967682183524,,
2016-12-08,31.280000686645508,31.309999465942383,2.3634614619623444,,
2016-12-07,31.299999237060547,30.89999961853028,0.09590402377990515,,
2016-12-06,30.709999084472656,31.14999961853028,-1.277954083962563,,
2016-12-05,29.030000686645508,31.21999931335449,1.4327598410124793,,
2016-12-02,28.86000061035156,29.040000915527344,7.543915173644596,,
2016-12-01,28.84000015258789,28.8799991607666,0.6237016679452944,,
2016-11-30,30.059999465942383,28.96999931335449,0.1386928154198422,,
2016-11-29,30.020000457763672,29.729999542236328,-3.626081743024817,,
2016-11-28,31.479999542236328,30.86000061035156,-0.9660256865597239,,
2016-11-25,31.239999771118164,31.700000762939453,-1.9695010829111488,,
2016-11-23,31.0,31.51000022888184,1.4724743764133017,,
2016-11-22,31.100000381469727,31.34000015258789,1.645162028651095,,
2016-11-21,30.88999938964844,30.690000534057617,0.7717034346442092,,
2016-11-18,31.729999542236328,30.420000076293945,-0.6474550325107664,,
2016-11-17,31.299999237060547,31.850000381469727,-4.128583311823313,,
2016-11-16,29.690000534057617,31.420000076293945,1.7571921974935856,,
2016-11-15,28.940000534057617,30.209999084472656,5.826876089988051,,
2016-11-14,29.5,29.6200008392334,4.388384682026732,,
2016-11-11,29.18000030517578,29.299999237060547,0.4067825058759269,,
2016-11-10,29.07999992370605,29.100000381469727,0.4112369109998978,,
2016-11-09,26.82999992370605,28.71999931335449,0.06877736525498072,,
2016-11-08,24.299999237060547,26.39999961853028,7.044351080964782,,
2016-11-07,25.540000915527344,25.07999992370605,8.641977149805708,,
2016-11-04,23.81999969482422,25.200000762939453,-1.8011001383387955,,
2016-11-03,22.959999084472656,24.14999961853028,5.793455439947344,,
2016-11-02,22.670000076293945,22.90999984741211,5.182929361971951,,
2016-11-01,22.100000381469727,23.0,1.0586668297770858,,
2016-10-31,22.78043937683105,23.00472068786621,4.072396393643955,,
2016-10-28,22.49208068847656,22.724369049072266,0.984534614653948,,
2016-10-27,22.307849884033203,22.604219436645508,1.0327562123441774,,
2016-10-26,21.811229705810547,22.259790420532227,1.3285437823590098,,
2016-10-25,21.83526039123535,21.859289169311523,2.0565585745134873,,
2016-10-24,21.635009765625,21.51486015319824,0.11004575922445604,,
2016-10-21,21.282569885253903,21.530879974365234,-0.5553480850175638,,
2016-10-20,21.602970123291016,21.37869071960449,1.1667298190496194,,
2016-10-19,21.18644905090332,21.659040451049805,-1.0381878158722375,,
2016-10-18,21.282569885253903,21.23451042175293,2.2306305271403404,,
2016-10-17,21.17844009399414,21.10634994506836,-0.2258160727773391,,
2016-10-14,21.586950302124023,21.17844009399414,-0.34039404510356186,,
2016-10-13,21.170429229736328,21.42675018310547,-1.8923942586261844,,
2016-10-12,22.043519973754883,21.7151107788086,1.210749912472762,,
2016-10-11,23.813730239868164,22.35590934753418,-1.4898219310585945,,
2016-10-10,25.28757095336914,25.23950958251953,-6.121766214909702,,
2016-10-07,25.64801979064941,25.127370834350582,-0.19005926246627503,,
2016-10-06,24.88706970214844,25.455780029296875,-2.0299772089564705,,
2016-10-05,24.63075065612793,24.991199493408203,2.2851638780894263,,
2016-10-04,24.17417907714844,24.51059913635254,1.463409874560996,,
2016-10-03,24.36642074584961,24.318359375,1.3916503974362953,,
2016-09-30,23.9819393157959,24.36642074584961,-0.19724427871826758,,
2016-09-29,23.741640090942383,23.93387985229492,1.6032124216095782,,
2016-09-28,23.285070419311523,23.741640090942383,0.809715590903412,,
2016-09-27,23.11685943603516,23.188949584960938,1.9607828682029766,,
2016-09-26,23.45327949523925,23.26103973388672,0.3118509636884399,,
2016-09-23,23.40522003173828,23.45327949523925,-0.8196711312443723,,
2016-09-22,23.549400329589844,23.501340866088867,0.20533651653690577,,
2016-09-21,22.924619674682617,23.23700904846192,-0.2040793516113011,,
2016-09-20,22.49208068847656,22.6843204498291,1.362680725841219,,
2016-09-19,22.948650360107425,22.49208068847656,0.8546997675098749,,
2016-09-16,22.564170837402344,22.6843204498291,-1.9895273337056028,,
2016-09-15,22.58819961547852,22.756410598754883,0.5324796257418772,,
2016-09-14,23.285070419311523,22.564170837402344,0.7446852167938935,,
2016-09-13,23.14089012145996,22.87656021118164,-3.0959733809149235,,
2016-09-12,22.87656021118164,23.501340866088867,-1.1422633653715466,,
2016-09-09,24.150150299072266,23.06879997253418,2.731095274550259,,
2016-09-08,24.6547794342041,24.318359375,-4.477613236964518,,
2016-09-07,24.750900268554688,24.534629821777344,-1.3645226886004052,,
2016-09-06,24.46253967285156,24.798959732055664,-0.8737882033814712,,
2016-09-02,24.51059913635254,24.342390060424805,1.3752458399790064,,
2016-09-01,24.24626922607422,24.342390060424805,-0.686270763892742,,
2016-08-31,24.222240447998047,24.222240447998047,0.396435564805238,,
2016-08-30,24.6547794342041,24.43851089477539,0.0,,
2016-08-29,24.05402946472168,24.6547794342041,-0.8771870784967436,,
2016-08-26,24.39044952392578,24.030000686645508,2.497502426208876,,
2016-08-25,24.222240447998047,24.222240447998047,-1.4778277740502141,,
2016-08-24,25.063289642333984,24.12611961364746,0.0,,
2016-08-23,25.015230178833008,25.23150062561035,-3.7392139741447394,,
2016-08-22,24.51059913635254,24.798959732055664,0.8645550939616939,,
2016-08-19,24.84701919555664,24.678810119628903,1.176473060078924,,
2016-08-18,25.015230178833008,25.11134910583496,-0.6769788947473366,,
2016-08-17,24.82299041748047,24.89508056640625,0.3842416252611,,
2016-08-16,25.39970970153809,24.726869583129883,0.290416858377446,,
2016-08-15,24.63075065612793,25.279560089111328,-2.6490071198233522,,
2016-08-12,24.919109344482425,24.43851089477539,2.634143969225639,,
2016-08-11,24.871049880981445,25.03926086425781,-1.9286341380152443,,
2016-08-10,24.991199493408203,24.82299041748047,0.6763324591495926,,
2016-08-09,25.03926086425781,24.871049880981445,-0.6730732391300466,,
2016-08-08,25.23150062561035,25.11134910583496,-0.6717889325418376,,
2016-08-05,25.11134910583496,25.23150062561035,-0.4761964877088406,,
2016-08-04,24.89508056640625,24.991199493408203,0.4784749687043768,,
2016-08-03,24.750900268554688,25.015230178833008,0.38609606723529655,,
2016-08-02,25.35165023803711,24.798959732055664,1.0679607909621933,,
2016-08-01,25.35165023803711,25.15941047668457,-2.1800967621121545,,
2016-07-29,25.495830535888672,25.519859313964844,-0.7582928903938031,,
2016-07-28,25.640010833740234,25.664039611816406,0.09424591225748959,,
2016-07-27,25.856279373168945,25.80821990966797,0.09371594353833851,,
2016-07-26,25.11134910583496,25.640010833740234,-0.18587153552667696,,
2016-07-25,25.327619552612305,25.207469940185547,2.1052701138324412,,
2016-07-22,25.42374038696289,25.39970970153809,-0.4743817798477848,,
2016-07-21,25.640010833740234,25.471799850463867,-0.09452065297647506,,
2016-07-20,25.255529403686523,25.495830535888672,-0.6560487995387849,,
2016-07-19,25.784189224243164,25.54388999938965,0.9514792913708312,,
2016-07-18,26.000459671020508,26.240760803222656,-0.9319634709614145,,
2016-07-15,25.760160446166992,26.240760803222656,0.924218783985509,,
2016-07-14,26.000459671020508,25.736129760742188,1.8656729955545577,,
2016-07-13,25.80821990966797,25.736129760742188,-1.0166355273054504,,
2016-07-12,25.712099075317383,25.68807029724121,-0.27933018696409856,,
2016-07-11,23.93387985229492,24.36642074584961,-0.09345319495613864,,
2016-07-08,22.70834922790528,23.59745979309082,1.8072326602459172,,
2016-07-07,22.25177955627441,22.44401931762696,3.9153465373561867,,
2016-07-06,22.0114803314209,22.08357048034668,0.8639298302698816,,
2016-07-05,22.73237991333008,22.25177955627441,0.3275115886816307,,
2016-07-01,22.299840927124023,22.948650360107425,-2.114166483615079,,
2016-06-30,22.08357048034668,22.27581024169922,2.909480094964417,,
2016-06-29,22.85252952575684,21.867300033569336,0.8705103258715489,,
2016-06-28,22.46805000305176,22.41999053955078,-4.311249181746214,,
2016-06-27,22.299840927124023,21.867300033569336,-0.21390135545564637,,
2016-06-24,22.9726791381836,22.54014015197754,-1.9396590987721976,,
2016-06-23,24.222240447998047,24.39044952392578,-1.8828408458773334,,
2016-06-22,23.83776092529297,23.765670776367188,0.6944406166261006,,
2016-06-21,23.38118934631348,23.693580627441406,-0.3024199678472749,,
2016-06-20,23.40522003173828,23.45327949523925,1.3360795146085287,,
2016-06-17,22.70834922790528,23.020740509033203,0.20533651653690577,,
2016-06-16,22.299840927124023,22.564170837402344,1.3756670640948168,,
2016-06-15,22.25177955627441,22.70834922790528,1.1853443759628224,,
2016-06-14,22.323869705200195,21.867300033569336,2.051834418349383,,
2016-06-13,22.756410598754883,22.395959854125977,-2.045208459196949,,
2016-06-10,23.188949584960938,22.80447006225586,-1.5839525441179565,,
2016-06-09,23.30909919738769,23.6455192565918,-1.658029059472492,,
2016-06-08,23.9819393157959,23.765670776367188,1.443299272765599,,
2016-06-07,23.52536964416504,23.52536964416504,-0.9017975426460357,,
2016-06-06,23.14089012145996,23.6455192565918,0.0,,
2016-06-03,22.6843204498291,22.87656021118164,2.18068160940735,,
2016-06-02,22.22775077819824,22.41999053955078,0.8474565582765224,,
2016-06-01,22.10759925842285,22.347900390625,0.8648637609393127,,
2016-05-31,22.51610946655273,22.27581024169922,1.0869616795256287,,
2016-05-27,22.85252952575684,22.46805000305176,-1.0672324417789503,,
2016-05-26,23.477310180664062,22.85252952575684,-1.6824374836568328,,
2016-05-25,22.85252952575684,23.06879997253418,-2.6612105479689623,,
2016-05-24,22.54014015197754,22.63625907897949,0.9463742144325166,,
2016-05-23,22.299840927124023,22.299840927124023,0.42643446914644256,,
2016-05-20,22.17968940734864,21.89133071899414,0.0,,
2016-05-19,21.43475914001465,21.915359497070312,-1.3001024633778662,,
2016-05-18,22.08357048034668,21.6750602722168,2.242154222104012,,
2016-05-17,22.27581024169922,22.347900390625,-1.849837681336149,,
2016-05-16,22.347900390625,22.299840927124023,0.323625260511656,,
2016-05-13,22.46805000305176,22.10759925842285,-0.21505135901329517,,
2016-05-12,23.188949584960938,22.6843204498291,-1.6042813888163456,,
2016-05-11,23.285070419311523,22.924619674682617,-2.1761621124016344,,
2016-05-10,22.9726791381836,23.23700904846192,-1.5479907861045832,,
2016-05-09,23.693580627441406,22.73237991333008,1.1506272676701839,,
2016-05-06,24.005970001220703,24.12611961364746,-4.056798038360155,,
2016-05-05,24.798959732055664,24.078060150146484,0.5004988859881446,,
2016-05-04,24.70284080505371,24.606719970703125,-2.9069750896741424,,
2016-05-03,25.664039611816406,24.871049880981445,-0.3891084232341469,,
2016-05-02,26.91360092163086,26.33687973022461,-3.0898866383834886,,
2016-04-29,27.1058406829834,26.84151077270508,-2.142861496258312,,
2016-04-28,26.96166038513184,26.79344940185547,-0.9751769493881026,,
2016-04-27,25.61598014831543,27.17793083190918,-0.6238895560346559,,
2016-04-26,24.70284080505371,25.61598014831543,6.0975636089274055,,
2016-04-25,24.77492904663086,24.414480209350582,3.696495275453941,,
2016-04-22,25.11134910583496,24.991199493408203,-1.454893519984851,,
2016-04-21,25.664039611816406,25.03926086425781,-0.4784673731402166,,
2016-04-20,25.23150062561035,25.447769165039062,-2.43445208552021,,
2016-04-19,24.46253967285156,25.303590774536133,0.857137047208342,,
2016-04-18,23.573429107666016,24.24626922607422,3.4381184984565176,,
2016-04-15,23.9819393157959,24.05402946472168,2.8542309875036267,,
2016-04-14,23.765670776367188,24.05402946472168,0.30060183197235635,,
2016-04-13,23.04476928710937,23.52536964416504,1.2133412562511758,,
2016-04-12,22.44401931762696,22.78043937683105,2.0855073490560074,,
2016-04-11,22.900590896606445,23.40522003173828,1.498929645546487,,
2016-04-08,23.30909919738769,22.51610946655273,2.2035638181135977,,
2016-04-07,22.660289764404297,22.78043937683105,-3.4020608180509746,,
2016-04-06,22.63625907897949,22.828500747680664,0.5302209886807809,,
2016-04-05,22.323869705200195,22.61223030090332,0.8492643065730552,,
2016-04-04,23.020740509033203,22.58819961547852,1.2917142032770124,,
2016-04-01,22.6843204498291,23.14089012145996,-1.8789182449841586,,
2016-03-31,23.30909919738769,23.020740509033203,2.012710376934827,,
2016-03-30,23.621490478515625,23.26103973388672,-1.237107817477587,,
2016-03-29,22.948650360107425,23.357160568237305,-1.525944118372826,,
2016-03-28,23.23700904846192,23.30909919738769,1.780105591046039,,
2016-03-24,22.059539794921875,22.9967098236084,0.3102385026206387,,
2016-03-23,23.285070419311523,22.395959854125977,4.248366182608492,,
2016-03-22,23.45327949523925,23.6695499420166,-3.818371811528477,,
2016-03-21,23.885820388793945,23.765670776367188,0.9221330723545562,,
2016-03-18,24.030000686645508,24.10209083557129,-0.5030164778561514,,
2016-03-17,23.693580627441406,23.885820388793945,0.3000006111770309,,
2016-03-16,22.08357048034668,23.40522003173828,0.8113579976590412,,
2016-03-15,22.828500747680664,22.0114803314209,5.984763888465438,,
2016-03-14,22.61223030090332,23.23700904846192,-3.5789490746245067,,
2016-03-11,23.3331298828125,22.87656021118164,2.763012490340867,,
2016-03-10,22.54014015197754,23.04476928710937,-1.9567442255879044,,
2016-03-09,22.660289764404297,22.63625907897949,2.238802118040775,,
2016-03-08,23.477310180664062,22.41999053955078,-0.106047564592738,,
2016-03-07,23.212980270385746,24.12611961364746,-4.503580831777274,,
2016-03-04,23.04476928710937,22.9967098236084,3.9337445370022746,,
2016-03-03,22.58819961547852,22.756410598754883,-0.20854825189270254,,
2016-03-02,21.987449645996094,23.11685943603516,0.7446852167938935,,
2016-03-01,21.915359497070312,21.89133071899414,5.13661114964614,,
2016-02-29,21.50684928894043,21.458789825439453,-0.10964354967293184,,
2016-02-26,21.915359497070312,21.31460952758789,-0.2234611999893932,,
2016-02-25,21.12236976623535,21.31460952758789,-2.741227993831136,,
2016-02-24,19.848779678344727,21.05027961730957,0.9101240224467579,,
2016-02-23,21.0262508392334,20.497589111328125,6.053268555727361,,
2016-02-22,19.32011985778809,21.41073036193848,-2.514293831779228,,
2016-02-19,19.29608917236328,18.911609649658203,10.8208982114966,,
2016-02-18,20.52161979675293,19.512359619140625,-1.992525631855738,,
2016-02-17,19.776689529418945,20.47356033325196,-4.918033701082391,,
2016-02-16,18.74340057373047,19.512359619140625,3.523697951552408,,
2016-02-12,18.09458923339844,18.47907066345215,4.102558884047323,,
2016-02-11,17.686080932617188,17.613990783691406,2.1248419905771794,,
2016-02-10,18.983699798583984,18.11861991882324,-0.407609516209046,,
2016-02-09,18.55116081237793,18.76742935180664,-4.556961440284011,,
2016-02-08,18.5751895904541,18.983699798583984,1.165795184549366,,
2016-02-05,19.5604190826416,19.512359619140625,2.199224972324474,,
2016-02-04,18.35891914367676,19.968929290771484,-0.24569751444449223,,
2016-02-03,16.965179443359375,18.142650604248047,8.769634718116006,,
2016-02-02,16.869060516357422,16.748910903930664,6.940516985510375,,
2016-02-01,17.734140396118164,17.32563018798828,-0.7122483929099213,,
2016-01-29,16.772939682006836,17.51786994934082,-2.3035241573891105,,
2016-01-28,17.229509353637695,16.820999145507812,4.441262423027181,,
2016-01-27,16.965179443359375,16.72488021850586,-2.370991534031312,,
2016-01-26,16.556669235229492,17.157419204711914,-1.4164260723312017,,
2016-01-25,16.364429473876953,16.34040069580078,3.6284470079533775,,
2016-01-22,17.51786994934082,16.508609771728516,-0.1468354158910933,,
2016-01-21,16.19622039794922,17.037269592285156,-5.761317902981019,,
2016-01-20,15.643529891967772,16.19622039794922,5.1928732362917955,,
2016-01-19,16.772939682006836,16.19622039794922,3.533029372515394,,
2016-01-15,16.676820755004883,16.580699920654297,-3.4383912122231775,,
2016-01-14,17.037269592285156,17.397720336914062,-0.5763738530423378,,
2016-01-13,17.5899600982666,17.133390426635742,2.1156602745320536,,
2016-01-12,19.248029708862305,17.493839263916016,-2.5956265340013585,,
2016-01-11,19.920869827270508,19.224000930786133,-9.113610439507028,,
2016-01-08,20.47356033325196,19.392210006713867,-3.4981850819104405,,
2016-01-07,20.161169052124023,19.87281036376953,-5.281691649799801,,
2016-01-06,21.62700080871582,20.689830780029297,-1.430267697319432,,
2016-01-05,23.357160568237305,22.27581024169922,-4.333333303935689,,
2016-01-04,22.87656021118164,23.3331298828125,-4.629630915020473,,
2015-12-31,23.71760940551757,23.71760940551757,1.9957968655082006,,
2015-12-30,23.885820388793945,23.93387985229492,0.0,,
2015-12-29,24.294330596923828,24.342390060424805,0.20120499408728768,,
2015-12-28,24.030000686645508,23.9819393157959,0.19782172350557337,,
2015-12-24,24.414480209350582,24.318359375,-0.20000569902737922,,
2015-12-23,23.30909919738769,24.486570358276367,-0.39370420146716356,,
2015-12-22,22.46805000305176,22.9726791381836,5.051551546104525,,
2015-12-21,22.46805000305176,22.395959854125977,2.2459854551832374,,
2015-12-18,22.0114803314209,22.17968940734864,-0.3208562777632818,,
2015-12-17,22.10759925842285,21.987449645996094,0.7641879300940372,,
2015-12-16,22.17968940734864,22.20372009277344,-0.5434765259777431,,
2015-12-15,21.867300033569336,21.915359497070312,0.10834545508486344,,
2015-12-14,21.24251937866211,21.62700080871582,0.2197777660122586,,
2015-12-11,21.57893943786621,21.29058074951172,1.8099615361062988,,
2015-12-10,21.12236976623535,22.03550910949707,-1.3362968517743148,,
2015-12-09,20.73789024353028,21.0022201538086,4.323091364120494,,
2015-12-08,21.170429229736328,20.47356033325196,1.2746229591063867,,
2015-12-07,22.73237991333008,21.723119735717773,-3.2917088686399163,,
2015-12-04,21.69908905029297,22.44401931762696,-4.439747098457062,,
2015-12-03,22.49208068847656,21.602970123291016,3.4330024896779427,,
2015-12-02,22.63625907897949,22.46805000305176,-3.952993844811629,,
2015-12-01,22.73237991333008,22.78043937683105,-0.743095735655057,,
2015-11-30,22.41999053955078,22.49208068847656,0.2114141312269191,,
2015-11-27,22.395959854125977,22.395959854125977,0.32154406487640796,,
2015-11-25,21.74715042114257,22.61223030090332,0.0,,
2015-11-24,21.795209884643555,21.84326934814453,3.9778999225559177,,
2015-11-23,21.74715042114257,21.795209884643555,0.22050470610442824,,
2015-11-20,21.170429229736328,20.88207054138184,0.2209920038731156,,
2015-11-19,20.44952964782715,21.05027961730957,-1.362082389663859,,
2015-11-18,19.968929290771484,20.20923042297364,2.9377202303831678,,
2015-11-17,20.016990661621094,19.87281036376953,1.2033751469750018,,
2015-11-16,19.15191078186035,19.920869827270508,-0.7202895794321459,,
2015-11-13,18.863550186157227,19.199970245361328,4.015051313514224,,
2015-11-12,19.224000930786133,18.791460037231445,1.7834397867002738,,
2015-11-11,20.13714027404785,19.416240692138672,-2.250004539179969,,
2015-11-10,20.66580009460449,20.06505012512207,-3.579950142365814,,
2015-11-09,21.55491065979004,20.689830780029297,-2.9069765832064958,,
2015-11-06,21.89133071899414,21.84326934814453,-4.013377245745303,,
2015-11-05,22.27581024169922,22.10759925842285,-0.21954522302250293,,
2015-11-04,22.70834922790528,22.54014015197754,-0.7551284620008323,,
2015-11-03,22.10759925842285,22.54014015197754,-0.7407366966200997,,
2015-11-02,21.50684928894043,22.03550910949707,1.9565258466040463,,
2015-10-30,21.55491065979004,21.458789825439453,2.4580998055744776,,
2015-10-29,21.386699676513672,21.50684928894043,-0.4459347378780656,,
2015-10-28,21.0262508392334,21.602970123291016,0.56179594909028,,
2015-10-27,21.12236976623535,20.97818946838379,2.7428536283867713,,
2015-10-26,21.93939018249512,21.07431030273437,-0.6825952743334622,,
2015-10-23,22.0114803314209,21.96342086791992,-3.9430443260495656,,
2015-10-22,22.0114803314209,21.84326934814453,-0.21833817070620326,,
2015-10-21,22.564170837402344,21.89133071899414,-0.764196595338705,,
2015-10-20,22.49208068847656,22.61223030090332,-2.9818960477506407,,
2015-10-19,22.660289764404297,22.63625907897949,0.5341862946824568,,
2015-10-16,23.501340866088867,22.948650360107425,-0.106047564592738,,
2015-10-15,23.86178970336914,23.30909919738769,-2.351740307630462,,
2015-10-14,24.24626922607422,23.90984916687012,-2.316215643721863,,
2015-10-13,23.93387985229492,24.10209083557129,-1.3875126769701744,,
2015-10-12,24.70284080505371,24.222240447998047,0.7028153576205143,,
2015-10-09,25.640010833740234,24.6547794342041,-1.9455266738283103,,
2015-10-08,26.07254981994629,26.457029342651367,-3.8425545368321212,,
2015-10-07,26.79344940185547,26.28882026672364,1.4746525574224414,,
2015-10-06,25.063289642333984,26.384939193725582,-1.883404885885588,,
2015-10-05,23.092830657958984,25.015230178833008,5.273248525042865,,
2015-10-02,21.987449645996094,22.87656021118164,8.324659498646023,,
2015-10-01,23.3331298828125,22.25177955627441,4.0437184825910615,,
2015-09-30,23.092830657958984,23.212980270385746,-4.634398951058113,,
2015-09-29,23.11685943603516,22.70834922790528,0.5202896700121585,,
2015-09-28,22.73237991333008,23.04476928710937,-1.7671527106016958,,
2015-09-25,22.22775077819824,21.795209884643555,1.3742044386479182,,
2015-09-24,21.795209884643555,22.059539794921875,-1.9459498978139316,,
2015-09-23,23.020740509033203,22.10759925842285,1.2127890104171999,,
2015-09-22,23.06879997253418,22.828500747680664,-3.9666024220725666,,
2015-09-21,23.9819393157959,23.78969955444336,-1.0416633077560038,,
2015-09-18,23.6695499420166,23.957910537719727,-0.8016022341692726,,
2015-09-17,23.573429107666016,23.90984916687012,1.2182766314083842,,
2015-09-16,23.30909919738769,23.693580627441406,1.4271154937518284,,
2015-09-15,22.564170837402344,23.14089012145996,1.6494907280535505,,
2015-09-14,23.020740509033203,22.54014015197754,2.5559072753590746,,
2015-09-11,23.06879997253418,23.188949584960938,-2.0876841770883927,,
2015-09-10,22.9726791381836,23.14089012145996,0.5208316538780019,,
2015-09-09,23.83776092529297,22.9967098236084,0.7322218808896843,,
2015-09-08,23.71760940551757,23.357160568237305,-3.5282302910932213,,
2015-09-04,22.564170837402344,22.80447006225586,-1.5197519746505856,,
2015-09-03,22.58819961547852,22.9967098236084,1.0649592514837545,,
2015-09-02,22.564170837402344,22.395959854125977,1.8085115904941287,,
2015-09-01,21.987449645996094,22.15566062927246,-0.7454782384360468,,
2015-08-31,22.27581024169922,22.70834922790528,0.7650318067106903,,
2015-08-28,21.33864021301269,22.61223030090332,1.9417430006490635,,
2015-08-27,20.185199737548828,21.29058074951172,5.968468820773172,,
2015-08-26,19.848779678344727,19.848779678344727,5.476195560783297,,
2015-08-25,20.73789024353028,19.488330841064453,0.0,,
2015-08-24,19.704599380493164,19.704599380493164,-6.025489516011205,,
2015-08-21,21.55491065979004,20.97818946838379,0.0,,
2015-08-20,22.08357048034668,21.69908905029297,-2.6755907296897496,,
2015-08-19,22.059539794921875,21.89133071899414,-1.7410292887007608,,
2015-08-18,22.347900390625,22.27581024169922,-0.762523051212774,,
2015-08-17,22.37192916870117,22.660289764404297,-0.3225813059200105,,
2015-08-14,22.395959854125977,22.61223030090332,1.2889393379027478,,
2015-08-13,22.87656021118164,22.37192916870117,0.9656672372427948,,
2015-08-12,22.564170837402344,22.85252952575684,-2.205886889558763,,
2015-08-11,23.30909919738769,22.78043937683105,1.2779494111811665,,
2015-08-10,22.900590896606445,24.222240447998047,-2.2680405453673167,,
2015-08-07,23.59745979309082,22.61223030090332,5.771246503457917,,
2015-08-06,23.45327949523925,23.813730239868164,-4.17515063412024,,
2015-08-05,23.813730239868164,23.45327949523925,1.5368884539242402,,
2015-08-04,23.885820388793945,23.38118934631348,-1.5136257150736452,,
2015-08-03,23.59745979309082,23.16492080688477,-2.1126803863819275,,
2015-07-31,24.24626922607422,23.71760940551757,-1.8329896098930771,,
2015-07-30,24.486570358276367,23.9819393157959,-2.1803759400152654,,
2015-07-29,23.83776092529297,24.414480209350582,-2.0608481918738994,,
2015-07-28,23.42925071716309,23.71760940551757,2.419351741403228,,
2015-07-27,23.3331298828125,23.11685943603516,1.2307635947710631,,
2015-07-24,23.813730239868164,23.573429107666016,-0.926881425096116,,
2015-07-23,24.24626922607422,23.93387985229492,-1.0090864798654862,,
2015-07-22,24.414480209350582,24.005970001220703,-1.288401819127537,,
2015-07-21,24.51059913635254,24.58268928527832,-1.6732291845944054,,
2015-07-20,25.11134910583496,24.51059913635254,0.294118265019731,,
2015-07-17,25.207469940185547,25.207469940185547,-2.392344461265243,,
2015-07-16,25.591949462890625,25.255529403686523,0.0,,
2015-07-15,25.88031005859375,25.39970970153809,-1.3145542495382168,,
2015-07-14,25.88031005859375,25.88031005859375,-1.8570115889939793,,
2015-07-13,25.88031005859375,26.000459671020508,0.0,,
2015-07-10,25.88031005859375,25.54388999938965,0.46425105477768897,,
2015-07-09,25.80821990966797,25.447769165039062,-1.2999073753074715,,
2015-07-08,26.31285095214844,25.23150062561035,-1.396650934820493,,
2015-07-07,26.33687973022461,26.57718086242676,-4.109590133370924,,
2015-07-06,26.31285095214844,26.505090713500977,0.9124130673930166,,
2015-07-02,26.649269104003903,26.67329978942871,0.7305926739072688,,
2015-07-01,26.91360092163086,26.60120964050293,0.09017390057124593,,
2015-06-30,27.51435089111328,26.79344940185547,-1.160719006117298,,
2015-06-29,27.58643913269043,27.274049758911133,-2.6200926640455573,,
2015-06-26,27.82674026489257,28.0910701751709,-1.1324019467561866,,
2015-06-25,28.25927925109864,27.802709579467773,0.949913312741908,,
2015-06-24,28.139129638671875,28.211219787597656,-1.6156451393328313,,
2015-06-23,28.33136940002441,28.211219787597656,0.2561918220338523,,
2015-06-22,28.59569931030273,28.25927925109864,-0.4240868513283045,,
2015-06-19,28.59569931030273,28.66778945922852,-1.1764708236489334,,
2015-06-18,28.836000442504883,28.643760681152344,0.2521013672143875,,
2015-06-17,28.908090591430664,28.739879608154297,-0.6666658288337849,,
2015-06-16,28.7639102935791,28.88405990600586,-0.5818820262249719,,
2015-06-15,28.7639102935791,28.836000442504883,0.41770959233445576,,
2015-06-12,29.004209518432617,28.980180740356445,0.25062708161022795,,
2015-06-11,29.24451065063477,29.052270889282227,-0.08284582988169775,,
2015-06-10,29.50884056091309,29.24451065063477,-0.657353318881299,,
2015-06-09,29.48480987548828,29.292570114135746,-0.8957651512355496,,
2015-06-08,29.79719924926757,29.436750411987305,-0.6519959333783967,,
2015-06-05,29.91735076904297,29.845260620117188,-1.2096735477215241,,
2015-06-04,30.109590530395508,30.037500381469727,-0.24096434701824151,,
2015-06-03,30.349889755249023,30.301830291748047,-0.23942586948502853,,
2015-06-02,29.845260620117188,30.32585906982422,-0.15835136103802375,,
2015-06-01,30.13361930847168,29.845260620117188,1.6103007302374972,,
2015-05-29,30.32585906982422,30.037500381469727,-0.9569334682389905,,
2015-05-28,30.494070053100582,30.47003936767578,-0.950867336323619,,
2015-05-27,30.614219665527344,30.7343692779541,-0.07880445405600338,,
2015-05-26,31.022729873657227,30.66227912902832,0.39246341647587496,,
2015-05-22,31.21496963500977,31.094820022583008,-1.1618924127466324,,
2015-05-21,31.47929954528809,31.23900032043457,-0.3849102332363161,,
2015-05-20,31.551389694213867,31.407209396362305,-0.7633563272518491,,
2015-05-19,32.0560188293457,31.43124008178711,-0.4569697222496776,,
2015-05-18,32.48855972290039,32.200199127197266,-1.949021651393091,,
2015-05-15,32.77692031860352,32.53662109375,-0.8875758056454152,,
2015-05-14,33.06528091430664,32.77692031860352,-0.7331354578701335,,
2015-05-13,32.656768798828125,32.752891540527344,-0.8720948007381072,,
2015-05-12,32.63274002075195,32.56064987182617,0.29434247549521214,,
2015-05-11,33.30558013916016,32.80094909667969,-0.22091356373978213,,
2015-05-08,33.25751876831055,33.2094612121582,-1.5151546388682742,,
2015-05-07,32.68080139160156,32.94512939453125,-0.14450132761598386,,
2015-05-06,33.49782180786133,32.92110061645508,0.8088173841343301,,
2015-05-05,33.95439147949219,33.2094612121582,-1.7216677392167152,,
2015-05-04,33.95439147949219,33.66603088378906,-2.1939143506191483,,
2015-05-01,32.44049835205078,34.00244903564453,-0.8492586176291493,,
2015-04-30,32.60871124267578,32.248260498046875,4.814817166626568,,
2015-04-29,32.08005142211914,32.68080139160156,-1.1053817550359855,,
2015-04-28,32.53662109375,32.39244079589844,1.8726589978849155,,
2015-04-27,31.911840438842773,32.320350646972656,-0.44313236287236435,,
2015-04-24,31.88780975341797,31.76766014099121,1.2801211165265425,,
2015-04-23,31.95989990234375,31.69556999206543,-0.37678853880479923,,
2015-04-22,32.53662109375,32.60871124267578,-0.8270673909680673,,
2015-04-21,32.8490104675293,32.48855972290039,0.22156618143618217,,
2015-04-20,32.51258850097656,32.63274002075195,-1.0972955942925764,,
2015-04-17,32.176170349121094,32.34437942504883,0.36955384149675347,,
2015-04-16,32.752891540527344,32.320350646972656,0.522775315093796,,
2015-04-15,32.200199127197266,32.0560188293457,-1.320618953656277,,
2015-04-14,32.128108978271484,32.128108978271484,-0.4477621311657773,,
2015-04-13,31.575420379638672,31.935869216918945,0.0,,
2015-04-10,31.815719604492188,31.599449157714844,1.1415488153332962,,
2015-04-09,32.248260498046875,31.743629455566406,-0.6797597208733499,,
2015-04-08,32.704830169677734,32.8490104675293,-1.56483182251344,,
2015-04-07,32.41646957397461,32.27228927612305,0.44085322291396334,,
2015-04-06,31.88780975341797,32.10408020019531,-0.4447748312706973,,
2015-04-02,31.04676055908203,31.575420379638672,0.6782229587096752,,
2015-04-01,31.022729873657227,31.23900032043457,1.7027857690679198,,
2015-03-31,30.806459426879883,31.04676055908203,0.6971354476479794,,
2015-03-30,30.878549575805664,31.142879486083984,0.7800348909698982,,
2015-03-27,30.830490112304688,30.51810073852539,0.8560308496012756,,
2015-03-26,30.90258026123047,30.950639724731445,-1.0132481599915268,,
2015-03-25,31.407209396362305,31.16691017150879,0.15551925792187213,,
2015-03-24,30.998699188232425,31.45527076721192,-0.7651084877389582,,
2015-03-23,31.094820022583008,31.23900032043457,1.4728733493204682,,
2015-03-20,31.287059783935547,31.16691017150879,0.46367947377360513,,
2015-03-19,31.62347984313965,31.142879486083984,-0.38402334145968253,,
2015-03-18,31.263029098510746,31.911840438842773,-1.519757975528189,,
2015-03-17,31.599449157714844,31.383180618286133,2.0753310189092797,,
2015-03-16,32.77692031860352,31.935869216918945,-0.6844060424892251,,
2015-03-13,32.99319076538086,32.60871124267578,-2.5659857409093245,,
2015-03-12,32.99319076538086,33.161399841308594,-1.1653299174340703,,
2015-03-11,32.63274002075195,32.656768798828125,0.5098296709884544,,
2015-03-10,32.752891540527344,32.44049835205078,0.07363395798480726,,
2015-03-09,33.47378921508789,32.92110061645508,-0.9537881200199302,,
2015-03-06,34.38692855834961,34.795440673828125,-1.6511085586441316,,
2015-03-05,34.675289154052734,34.55514144897461,1.187986635053288,,
2015-03-04,35.42021942138672,35.05976867675781,-0.3464937366328567,,
2015-03-03,35.75664138793945,36.4775390625,-1.0176411962351262,,
2015-03-02,35.54037094116211,35.92485046386719,2.0161224504818906,,
2015-02-27,36.285301208496094,35.54037094116211,1.0818106635453881,,
2015-02-26,36.261268615722656,36.309329986572266,-2.0529808008306163,,
2015-02-25,37.6309814453125,36.04499816894531,0.1325418902436587,,
2015-02-24,37.41471099853516,37.823219299316406,-4.214567931670954,,
2015-02-23,37.55889129638672,37.2705307006836,1.0918387176563693,,
2015-02-20,38.27978897094727,37.9433708190918,-0.7677558781690105,,
2015-02-19,37.91933822631836,38.448001861572266,-0.8788401422766539,,
2015-02-18,37.79919052124024,38.08755111694336,1.3941794872542925,,
2015-02-17,38.06351852416992,37.84725189208984,0.7628750555943291,,
2015-02-13,37.96739959716797,37.99142837524414,-0.5681729920547367,,
2015-02-12,37.75112915039063,37.60694885253906,0.06328792156196077,,
2015-02-11,37.823219299316406,37.1503791809082,-0.3819231400395813,,
2015-02-10,37.77516174316406,38.23173141479492,-1.7789075887053423,,
2015-02-09,38.68830108642578,37.60694885253906,1.2086504744443138,,
2015-02-06,40.85100173950195,39.81771087646485,-2.795036751474526,,
2015-02-05,39.50532150268555,41.01921081542969,-2.529413769645542,,
2015-02-04,39.6014404296875,39.45726013183594,3.83211490290296,,
2015-02-03,39.2890510559082,39.9138298034668,-0.36407841807561303,,
2015-02-02,38.01546096801758,38.6162109375,1.5902108367787642,,
2015-01-30,38.08755111694336,37.60694885253906,1.5802780084340766,,
2015-01-29,38.25576019287109,38.399940490722656,-1.261835561253765,,
2015-01-28,38.52008819580078,37.96739959716797,0.37688519879010907,,
2015-01-27,37.77516174316406,38.25576019287109,-1.4348061609398473,,
2015-01-26,37.75112915039063,38.64023971557617,1.2722604683327268,,
2015-01-23,37.96739959716797,37.871280670166016,2.3551893286252596,,
2015-01-22,38.52008819580078,38.54412078857422,-0.25316173354448734,,
2015-01-21,37.36664962768555,38.25576019287109,0.06238976570167194,,
2015-01-20,36.91007995605469,37.36664962768555,2.3794227581131158,,
2015-01-16,35.94887924194336,36.71783828735352,1.236978278493174,,
2015-01-15,36.429481506347656,35.9729118347168,2.1390348228519467,,
2015-01-14,37.1503791809082,35.92485046386719,-1.2532971998278493,,
2015-01-13,39.57741165161133,37.96739959716797,-3.2988323243570608,,
2015-01-12,39.40919876098633,38.85651016235352,-4.068007449844968,,
2015-01-09,38.52008819580078,38.71232986450195,-1.402435512543196,,
2015-01-08,37.6309814453125,38.20769882202149,0.49906860992631075,,
2015-01-07,36.71783828735352,37.1503791809082,1.5325600198525522,,
2015-01-06,36.09305953979492,36.21321105957031,1.178012959721699,,
2015-01-05,37.58292007446289,35.94887924194336,0.3328936956505886,,
2015-01-02,38.1356086730957,38.15964126586914,-4.347828293496122,,
2014-12-31,38.08755111694336,37.9433708190918,0.06301877329256385,,
2014-12-30,37.79919052124024,38.08755111694336,-0.3785496668159993,,
2014-12-29,38.06351852416992,38.01546096801758,0.7628750555943291,,
2014-12-26,38.15964126586914,38.01546096801758,-0.12625621071217502,,
2014-12-24,37.89530944824219,37.89530944824219,-0.37783452115552424,,
2014-12-23,37.96739959716797,37.79919052124024,0.0,,
2014-12-22,38.37591171264648,37.823219299316406,-0.44303554552699514,,
2014-12-19,37.91933822631836,38.3038215637207,-1.4402066000895444,,
2014-12-18,37.19844055175781,37.91933822631836,1.013950547099708,,
2014-12-17,35.03573989868164,36.1651496887207,1.9379782159348637,,
2014-12-16,36.14112091064453,34.675289154052734,3.2235933743804313,,
2014-12-15,36.18917846679688,35.87678909301758,-4.055855822003767,,
2014-12-12,36.09305953979492,35.732608795166016,-0.8632121175834852,,
2014-12-11,37.55889129638672,36.429481506347656,-0.9986705178913584,,
2014-12-10,38.399940490722656,37.55889129638672,-3.007037085111496,,
2014-12-09,38.25576019287109,38.54412078857422,-2.190235671170202,,
2014-12-08,40.61069869995117,39.14487075805664,0.7537703975801996,,
2014-12-05,41.71607971191406,40.73085021972656,-3.6094625032794467,,
2014-12-04,41.64398956298828,41.42771911621094,-2.3617499510773055,,
2014-12-03,41.59592819213867,41.35562896728516,-0.5193317188071658,,
2014-12-02,41.13935852050781,41.5718994140625,-0.5776989126039584,,
2014-12-01,41.812198638916016,41.18741989135742,1.051404078989388,,
2014-11-28,42.2447395324707,41.54787063598633,-1.4942499268074634,,
2014-11-26,41.95637893676758,42.29280090332031,-1.6495992263101504,,
2014-11-25,41.5718994140625,41.74010848999024,0.8018374680516533,,
2014-11-24,42.0525016784668,41.379661560058594,0.40462206033059317,,
2014-11-21,42.10055923461914,41.932350158691406,-1.6000002177105541,,
2014-11-20,39.81771087646485,41.13935852050781,-0.39954119134222005,,
2014-11-19,41.16339111328125,40.10607147216797,3.319245669705616,,
2014-11-18,40.41846084594727,41.23548126220703,-2.5685921701726366,,
2014-11-17,40.63473129272461,40.44248962402344,2.0214040791255923,,
2014-11-14,40.226219177246094,40.70682144165039,-0.4730969360085113,,
2014-11-13,40.63473129272461,40.226219177246094,1.1947487838383501,,
2014-11-12,39.45726013183594,40.56264114379883,-1.0053274686023508,,
2014-11-11,39.14487075805664,39.52935028076172,2.801464187502006,,
2014-11-10,39.09680938720703,39.21696090698242,0.9821964289560111,,
2014-11-07,39.57741165161133,39.240989685058594,0.307317967012177,,
2014-11-06,39.33710861206055,39.33710861206055,-0.8500352916308955,,
2014-11-05,40.08203887939453,39.07278060913086,0.0,,
2014-11-04,40.49055099487305,39.793678283691406,-2.5179813664182484,,
2014-11-03,40.32233810424805,40.68278884887695,-1.721074902808508,,
2014-10-31,39.48128890991211,40.2742805480957,0.8939232236409723,,
2014-10-30,38.85651016235352,38.976661682128906,2.0085252028955582,,
2014-10-29,39.841739654541016,39.09680938720703,0.30921850488722835,,
2014-10-28,39.64950180053711,39.88980102539063,-1.8697232444996412,,
2014-10-27,39.793678283691406,39.361141204833984,0.6060586235418159,,
2014-10-24,39.240989685058594,39.769649505615234,-1.0869492278995683,,
2014-10-23,39.2890510559082,39.02471923828125,1.3472132706121152,,
2014-10-22,39.433231353759766,38.736358642578125,-0.6727874828302922,,
2014-10-21,38.08755111694336,39.2890510559082,-1.7672219274396268,,
2014-10-20,37.342620849609375,37.70307159423828,3.1545738797324594,,
2014-10-17,35.708580017089844,37.53485870361328,0.965252937335481,,
2014-10-16,33.810211181640625,35.08380126953125,5.114397395946282,,
2014-10-15,33.641998291015625,34.84349822998047,3.7668800145862464,,
2014-10-14,35.203948974609375,34.338871002197266,3.571428571428571,,
2014-10-13,35.780670166015625,34.8194694519043,-2.457332195987562,,
2014-10-10,36.59769058227539,35.34812927246094,-2.6863686723908087,,
2014-10-09,39.2890510559082,36.98217010498047,-3.4143173788665986,,
2014-10-08,38.42396926879883,38.6162109375,-5.871561895564873,,
2014-10-07,38.3038215637207,38.32785034179688,0.5003170478206599,,
2014-10-06,37.871280670166016,38.42396926879883,0.06273206457012563,,
2014-10-03,37.1503791809082,37.48680114746094,1.4593871367761952,,
2014-10-02,37.77516174316406,36.91007995605469,0.905568056020337,,
2014-10-01,38.76039123535156,37.72710037231445,-2.290080961111764,,
2014-09-30,39.00069046020508,38.66426849365234,-2.6658421912281747,,
2014-09-29,38.27978897094727,38.27978897094727,-0.8626051554036319,,
2014-09-26,37.72710037231445,38.904571533203125,0.0,,
2014-09-25,38.15964126586914,37.55889129638672,3.1210221545484687,,
2014-09-24,37.89530944824219,38.20769882202149,-1.5743071725879836,,
2014-09-23,37.60694885253906,37.72710037231445,0.8243483912064861,,
2014-09-22,38.85651016235352,38.03948974609375,0.31949286884856787,,
2014-09-19,39.1208381652832,38.95262908935547,-2.1026603080050927,,
2014-09-18,39.240989685058594,38.9286003112793,-0.4299730880434133,,
2014-09-17,38.68830108642578,39.1208381652832,-0.7960792433791299,,
2014-09-16,38.6162109375,38.832481384277344,1.1180048405102552,,
2014-09-15,40.17816162109375,39.38516998291016,0.5600509255746908,,
2014-09-12,40.80294036865234,40.17816162109375,-1.9736882081913418,,
2014-09-11,41.49980926513672,40.61069869995117,-1.5312101086680145,,
2014-09-10,40.97114944458008,41.33160018920898,-2.142444943554171,,
2014-09-09,41.11532974243164,41.11532974243164,0.8797672252677838,,
2014-09-08,41.52384185791016,40.875030517578125,0.0,,
2014-09-05,41.11532974243164,41.52384185791016,-1.5625031579500677,,
2014-09-04,40.80294036865234,41.09130096435547,0.9935761625594652,,
2014-09-03,40.08203887939453,40.68278884887695,0.7067152344850882,,
2014-09-02,39.98591995239258,40.05801010131836,1.4988009249979966,,
2014-08-29,39.961891174316406,39.9138298034668,0.1802888341986682,,
2014-08-28,39.93785858154297,39.81771087646485,-0.1202680089387224,,
2014-08-27,39.9138298034668,40.15412902832031,-0.30083662305730985,,
2014-08-26,39.57741165161133,39.86576843261719,0.6020450205774138,,
2014-08-25,39.6014404296875,39.6014404296875,0.7285892860912228,,
2014-08-22,39.16889953613281,39.52935028076172,0.0,,
2014-08-21,39.69755935668945,39.2890510559082,0.9202473107430424,,
2014-08-20,39.361141204833984,39.64950180053711,-1.029051426337655,,
2014-08-19,39.33710861206055,39.48128890991211,0.7326022236055268,,
2014-08-18,38.9286003112793,39.21696090698242,0.3665248996144002,,
2014-08-15,39.09680938720703,38.71232986450195,0.7407422650630839,,
2014-08-14,38.904571533203125,39.00069046020508,-0.9834038345617141,,
2014-08-13,38.976661682128906,39.02471923828125,0.2470633224168023,,
2014-08-12,38.976661682128906,38.904571533203125,0.12329828691916554,,
2014-08-11,39.16889953613281,38.904571533203125,-0.18495721751058822,,
2014-08-08,37.77516174316406,38.68830108642578,-0.6748415351466494,,
2014-08-07,39.55337905883789,38.448001861572266,2.4173009488886277,,
2014-08-06,39.04875183105469,39.50532150268555,-2.79464668649754,,
2014-08-05,39.961891174316406,39.50532150268555,1.1692298734828157,,
2014-08-04,39.841739654541016,40.15412902832031,-1.1425126744859804,,
2014-08-01,39.07278060913086,39.50532150268555,0.7840756364756073,,
2014-07-31,39.9138298034668,39.38516998291016,1.1070133397509152,,
2014-07-30,40.85100173950195,40.17816162109375,-1.3245028682031301,,
2014-07-29,41.06726837158203,40.63473129272461,-1.6470590432488286,,
2014-07-28,39.88980102539063,40.875030517578125,-1.0532404418618002,,
2014-07-25,40.70682144165039,39.793678283691406,2.4698781815441375,,
2014-07-24,40.99517822265625,40.85100173950195,-2.243219012488838,,
2014-07-23,41.379661560058594,40.97114944458008,-0.3516913193332986,,
2014-07-22,40.10607147216797,41.06726837158203,-0.987229233099453,,
2014-07-21,39.38516998291016,39.93785858154297,2.396636878486329,,
2014-07-18,39.240989685058594,39.62546920776367,1.4032911343854184,,
2014-07-17,39.55337905883789,39.240989685058594,0.9797905857901251,,
2014-07-16,38.832481384277344,39.88980102539063,-0.7897918742027072,,
2014-07-15,38.736358642578125,38.736358642578125,2.722771255975881,,
2014-07-14,38.85651016235352,38.71232986450195,0.0,,
2014-07-11,37.58292007446289,38.37591171264648,-0.3710582789065292,,
2014-07-10,37.43873977661133,37.53485870361328,2.1099787792232094,,
2014-07-09,36.62171936035156,37.70307159423828,0.2567365450212093,,
2014-07-08,35.51633834838867,35.68455123901367,2.9527620569815265,,
2014-07-07,36.02096939086914,35.42021942138672,0.47362115141194333,,
2014-07-03,35.780670166015625,35.99694061279297,-1.6677784624938616,,
2014-07-02,35.68455123901367,35.68455123901367,0.6044337508880893,,
2014-07-01,35.87678909301758,35.56439971923828,0.0,,
2014-06-30,35.780670166015625,35.780670166015625,-0.8707283502137453,,
2014-06-27,35.852760314941406,35.87678909301758,0.0,,
2014-06-26,36.309329986572266,35.900821685791016,0.06702071992531643,,
2014-06-25,34.65126037597656,34.96364974975586,-1.125078047246596,,
2014-06-24,35.4923095703125,34.77141189575195,0.9015238418163685,,
2014-06-23,35.300071716308594,35.4923095703125,-2.0311376838760045,,
2014-06-20,34.91558837890625,35.131858825683594,0.5445820494327567,,
2014-06-19,35.34812927246094,34.74737930297852,0.6194094294799294,,
2014-06-18,34.62723159790039,35.1799201965332,-1.699524081888112,,
2014-06-17,34.48305130004883,34.795440673828125,1.5961096891913373,,
2014-06-16,34.8194694519043,34.48305130004883,0.905921494768807,,
2014-06-13,33.85826873779297,34.89155960083008,-0.9661782822973768,,
2014-06-12,33.90633010864258,33.66603088378906,3.051812456919095,,
2014-06-11,34.07453918457031,34.07453918457031,-0.7087149334167084,,
2014-06-10,34.266780853271484,34.1946907043457,0.0,,
2014-06-09,34.45901870727539,34.48305130004883,-0.21037911099518625,,
2014-06-06,33.5218505859375,34.48305130004883,0.06974253381267487,,
2014-06-05,33.161399841308594,33.641998291015625,2.8673855927111442,,
2014-06-04,32.704830169677734,33.2094612121582,1.4492706942616997,,
2014-06-03,33.01721954345703,32.80094909667969,1.5429862801988716,,
2014-06-02,33.08930969238281,33.233489990234375,-0.655023196283049,,
2014-05-30,32.46453094482422,32.704830169677734,0.4357307516897306,,
2014-05-29,32.15214157104492,32.63274002075195,0.7401900408230794,,
2014-05-28,32.34437942504883,32.128108978271484,1.494763416132259,,
2014-05-27,32.48855972290039,32.39244079589844,-0.6686492386675842,,
2014-05-23,31.719600677490234,32.48855972290039,-0.29585468799406717,,
2014-05-22,31.76766014099121,31.791690826416016,2.424239363000073,,
2014-05-21,31.791690826416016,31.52736091613769,0.07564512248667894,,
2014-05-20,32.200199127197266,31.599449157714844,-0.8314433847560245,,
2014-05-19,32.176170349121094,32.46453094482422,-1.86567159758652,,
2014-05-16,31.95989990234375,32.320350646972656,0.8961930291092013,,
2014-05-15,32.46453094482422,32.00796127319336,1.1278218822033073,,
2014-05-14,33.161399841308594,32.584678649902344,-1.4063646026700094,,
2014-05-13,33.353641510009766,33.13737106323242,-1.7391340358552603,,
2014-05-12,32.296321868896484,33.185428619384766,-0.6484162957512115,,
2014-05-09,31.95989990234375,31.839750289916992,2.7529659696157243,,
2014-05-08,31.911840438842773,31.911840438842773,-0.3759386380867443,,
2014-05-07,32.03199005126953,32.00796127319336,0.0,,
2014-05-06,32.51258850097656,31.983930587768555,-0.07501493987014878,,
2014-05-05,32.728858947753906,32.51258850097656,-1.6260099167192694,,
2014-05-02,32.8490104675293,32.96915817260742,-0.6607943378734437,,
2014-05-01,32.320350646972656,32.77692031860352,0.3657574562158851,,
2014-04-30,32.200199127197266,32.368408203125,1.4126383609443665,,
2014-04-29,31.911840438842773,32.296321868896484,0.522385204089188,,
2014-04-28,32.15214157104492,31.815719604492188,1.2048237418037602,,
2014-04-25,32.46453094482422,32.03199005126953,-1.0463438829085776,"Freeport's Q1 Earnings Top, Profit Falls - Analyst Blog","Other mining companies with favorable Zacks Rank include General Moly, Inc. ( GMO ), North American Palladium Ltd. ( PAL ) and Alcoa Inc. ( AA ). ALCOA INC (AA): Free Stock Analysis Report FREEPT MC COP-B (FCX): Free Stock Analysis Report GENERAL MOLY IN (GMO): Free Stock Analysis Report NORTH AM PALLAD (PAL): Free Stock Analysis Report To read this article on Zacks.com click here. Average realized price per ounce for gold fell to $1,300 per ounce from $1,606 per ounce a year ago while average realized price per pound for copper declined to $3.14 per pound of copper from $3.51 per pound of copper in the prior-year quarter."
2014-04-24,32.824981689453125,32.63274002075195,-1.33234912369386,,
2014-04-23,32.46453094482422,32.752891540527344,-0.585656590824361,,
2014-04-22,32.41646957397461,32.46453094482422,0.88823274912924,,
2014-04-21,32.56064987182617,32.41646957397461,0.1482621996819641,"Notable ETF Inflow Detected - RPV, AA, WLP, VLO | Alcoa Strikes New 52-Week High - Analyst Blog","Among the largest underlying components of RPV, in trading today Alcoa, Inc. (Symbol: AA) is up about 0.2%, WellPoint Inc (Symbol: WLP) is up about 0.6%, and Valero Energy Corp. (Symbol: VLO) is up by about 0.5%. Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel , one standout is the Guggenheim S&P 500 Pure Value ETF (Symbol: RPV) where we have detected an approximate $41.2 million dollar inflow -- that's a 5.7% increase week over week in outstanding units (from 14,052,836 to 14,852,836). The chart below shows the one year price performance of RPV, versus its 200 day moving average: Looking at the chart above, RPV's low point in its 52 week range is $37.32 per share, with $52.29 as the 52 week high point - that compares with a last trade of $51.53. | ALCOA INC (AA): Free Stock Analysis Report GOLDEN MINERALS (AUMN): Free Stock Analysis Report GENERAL MOLY IN (GMO): Free Stock Analysis Report PLATINUM GROUP (PLG): Free Stock Analysis Report To read this article on Zacks.com click here. Shares of Alcoa ( AA ) touched a new 52-week high of $13.68 on Apr 17, eclipsing its previous high of $13.44. Alcoa, a Zacks Rank #2 (Buy) stock, is seeing strong momentum across automotive and aerospace markets."
2014-04-17,32.44049835205078,32.584678649902344,-0.4428053445466324,"#PreMarket Primer: Thursday, April 17: Violence In Ukraine Could Deter Thursday's Negotiations | After Hours Most Active for Apr 17, 2014 : UMPQ, BAC, FB, AA, SGMS, QQQ, AMD, ITUB, PBR, RGEN, PBCT","Alcoa Inc. (NYSE: AA ) lost 0.60 percent in premarket trade after rising 2.84 percent on Wednesday. The dollar was under pressure following Yellen's comments on Wednesday and lost 0.20 percent against the yen, 0.41 percent against the franc and 0.18 percent against the pound. Carnival Corp (NYSE: CCL ) was up 0.44 percent in premarket trade after falling 4.04 percent over the past five days Johnson & Johnson (NYSE: JNJ ) gained 0.35 percent in premarket trade after losing 0.20 percent in choppy trading over the past week. | The consensus earnings per share forecast is 0.18 per share, which represents a 9 percent increase over the EPS one Year Ago Alcoa Inc. ( AA ) is +0.06 at $13.62, with 6,971,842 shares traded. The consensus earnings per share forecast is 0.23 per share, which represents a 22 percent increase over the EPS one Year Ago Bank of America Corporation ( BAC ) is unchanged at $16.15, with 13,294,680 shares traded. The consensus earnings per share forecast is 0.38 per share, which represents a 39 percent increase over the EPS one Year Ago Petroleo Brasileiro S.A.- Petrobras ( PBR ) is unchanged at $14.01, with 2,135,403 shares traded."
2014-04-16,31.50333023071289,32.248260498046875,0.4444453851691458,Why Alcoa (AA) Stock Might be a Great Pick - Tale of the Tape,"One stock that might be an intriguing choice for investors right now is Alcoa Inc. ( AA ). This has helped AA to earn a Zacks Rank #2 (Buy), further underscoring the company's solid position. Today, you can download 7 Best Stocks for the Next 30 Days.Click to get this free report >> ALCOA INC (AA): Free Stock Analysis Report To read this article on Zacks.com click here."
2014-04-15,30.78243064880371,31.359149932861328,2.3646080013716926,"Tuesday 4/15 Insider Buying Report: FLXS, AA","And at Alcoa ( AA ), there was insider buying on Friday, by Director Ratan Tata who purchased 1,670 shares at a cost of $12.48 each, for a total investment of $20,838. VIDEO: Tuesday 4/15 Insider Buying Report: FLXS, AA The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. Before this latest buy, Tata bought AA on 3 other occasions during the past year, for a total investment of $62,547 at an average of $8.87 per share."
2014-04-14,30.157649993896484,30.90258026123047,1.8735339344621575,Wall Street braces for uncertain earnings season,"The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2014-04-11,30.109590530395508,30.13361930847168,2.4701204088672313,"#PreMarket Primer: Friday, April 11: Tension Between The West And Russia Escalates With Threats Of Energy Supply Interruptions","Alcoa Inc. (NYSE: AA ) was up 0.63 percent in premarket trade after losing 2.31 percent on Thursday. The NIKKEI was down 2.38 percent, the Shanghai composite lost 0.18 percent, the Shenzhen composite fell 0.20 percent and the Hang Seng index lost 0.79 percent. European Markets European markets were down across the board; the UK's FTSE lost 0.99 percent, the eurozone's STOXX 600 was down 1.11 percent, the German DAX fell 1.21 percent, France's CAC 40 lost 1.02 percent and the Spanish IBEX was down 0.86 percent."
2014-04-10,31.23900032043457,30.51810073852539,0.07980440003631044,"Stock Market News for April 10, 2014 - Market News | H-P to Pay $108M to DOJ and SEC - Analyst Blog | Alcoa Earnings Preview: Low Aluminum Prices Will Weigh On Results","ALCOA INC (AA): Free Stock Analysis Report AMGEN INC (AMGN): Free Stock Analysis Report BIOGEN IDEC INC (BIIB): Free Stock Analysis Report BOSTON SCIENTIF (BSX): Free Stock Analysis Report CELGENE CORP (CELG): Free Stock Analysis Report E TRADE FINL CP (ETFC): Free Stock Analysis Report FACEBOOK INC-A (FB): Free Stock Analysis Report GILEAD SCIENCES (GILD): Free Stock Analysis Report PRICELINE.COM (PCLN): Free Stock Analysis Report RED HAT INC (RHT): Free Stock Analysis Report VERTEX PHARM (VRTX): Free Stock Analysis Report YAHOO! Coming back to yesterday's events, shares of aluminum maker Alcoa Inc. (NYSE: AA ) rose 3.8%. Benchmarks were positively impacted after minutes from the Federal Open Market Committee's (FOMC) March meeting indicated that the central bank may not hike the key lending rates in the first half of 2015. | ALCOA INC (AA): Free Stock Analysis Report HEWLETT PACKARD (HPQ): Free Stock Analysis Report INTL BUS MACH (IBM): Free Stock Analysis Report JUNIPER NETWRKS (JNPR): Free Stock Analysis Report To read this article on Zacks.com click here. H-P, however, is not the sole offender since bellwethers such as Juniper ( JNPR ) and Alcoa ( AA ) have come under the scanner for similar malpractices. H-P's questionable practices of securing and retaining government contracts in Poland, Mexico and Russia were the prime reasons for the investigations. | Alcoa ( AA ) will report its first quarter earnings result after close of markets Tuesday, April 8 and hold itsearnings conference callon April 9. See Full Analysis for Alcoa Here Importance Of Aluminum Prices For Alcoa Alcoa is organized into four business segments: Alumina, which mines bauxite and processes it into the precursor to aluminum; Primary Metals, which smelts aluminum; Flat-rolled Products, which makes sheets used in beverage cans as well as airplane wings and car parts; and Engineered Products and Solutions, which makes aerospace fasteners, turbine blades and truck wheels. While LME prices are not the actual realized prices for Alcoa, they do indicate a broader trend in global aluminum prices."
2014-04-09,31.407209396362305,31.23900032043457,-2.3076909456594006,"Midday Update: Stocks Continue Modest Rebound, Buoyed By Positive Earnings, FOMC Minutes | Stocks Gain as Minutes Indicate FOMC To Remain Accommodative | Asian ADRs Rise on Broad Market Push Following U.S. Earnings | Guggenheim S&P 500 Pure Value ETF Experiences Big Inflow | Alcoa Rises as Q1 Earnings Top - Analyst Blog | Pre-Market Most Active for Apr 9, 2014 : NOK, FB, SIRI, AA, VZ, QQQ, SNY, BAC, GM, HALO, VOD, FCEL | Sector Update: Financial Shares Higher Pre-Market; Consumer Portfolio up 6% on Q1 Results | Sector Update: Financials | Futures Grind Higher But Cautious Before Earnings, FOMC Minutes | #PreMarket Primer: Wednesday, April 9: John Kerry Accuses Russia Of Stirring Trouble In Ukraine","Stocks Wednesday were cautiously adding to yesterday's small gains after upbeat earnings from Alcoa ( AA ) eased some of the anxiety surrounding Q1 earnings. Here's where the markets stand at mid-day: NYSE Composite Index up 28.76 (+0.28%) to 10,480.77 Dow Jones Industrial Average up 85.38 (+0.53%) to 16,341.52 S&P 500 up 8.67 (+0.47%) to 1,860.63 Nasdaq Composite Index up 37.58 (+0.90%) to 4,150.56 Nikkei 225 Index down 2.10% Hang Seng Index up 1.09% Shanghai China Composite Index up 0.33% FTSE 100 Index up 0.68% CAC 40 up 0.40% DAX up 0.16% | The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. Equities built on early, conservative gains attributed to better-than-expected earnings from Alcoa ( AA ), which helped alleviate some anxiety surrounding Q1 results. Wall Street bulls breathed a sigh of relief Wednesday when the March minutes from the Federal Open Market Committee meeting indicated the Fed is likely to keep short-term interest rates low even after economic thresholds have been met, fueling a late-day surge in stocks. | Industry bellwether Alcoa ( AA ) posted better-than-anticipated results after the bell on Tuesday which set the early tone. Chinese advancers outpaced decliners three to two but Japanese decliners outpaced advancers three to two. Best performing Chinese ADRS were out-of-home advertising network VisionChina Media ( VISN ) up 9.3% to $28.38 and online video company Ku6 Media ( KUTV ), up 5.6% to $2.44. | Among the largest underlying components of RPV, in trading today Alcoa, Inc. (Symbol: AA) is up about 4.6%, Valero Energy Corp. (Symbol: VLO) is up about 0.6%, and Genworth Financial, Inc. (Symbol: GNW) is lower by about 0.7%. Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel , one standout is the Guggenheim S&P 500 Pure Value ETF (Symbol: RPV) where we have detected an approximate $81.7 million dollar inflow -- that's a 12.8% increase week over week in outstanding units (from 12,452,836 to 14,052,836). The chart below shows the one year price performance of RPV, versus its 200 day moving average: Looking at the chart above, RPV's low point in its 52 week range is $37.32 per share, with $52.29 as the 52 week high point - that compares with a last trade of $51.11. | Alcoa Inc. ( AA ) posted a loss in the first quarter of 2014 as hefty restructuring charges and weak aluminum prices weighed on its bottom line in the quarter. ALCOA INC (AA): Free Stock Analysis Report ALEXCO RESOURCE (AXU): Free Stock Analysis Report GENERAL MOLY IN (GMO): Free Stock Analysis Report PLATINUM GROUP (PLG): Free Stock Analysis Report To read this article on Zacks.com click here. Alcoa Inc - Quarterly Earnings Per Share | FindTheBest Segment Review Alumina - Shipments in the reported quarter were 2.6 million metric tons on production of 4.2 million metric tons. | Alcoa Inc. ( AA ) is +0.48 at $13.01, with 393,174 shares traded. AA's current last sale is 130.1% of the target price of $10. The total Pre-Market volume is currently 2,966,493 shares traded. | Financial shares were higher in pre-market trade Wednesday after Alcoa ( AA ) unofficially kicked off the first-quarter earnings season with better-than-expected results. In financial stocks news, Consumer Portfolio Services ( CPSS ) was more than 6% higher in pre-market trade after the company reported better-than-expected financial results for Q1. The specialty finance company reported Q1 earnings of $6.7 million, or $0.21 per share, compared with the prior-year period's $3.8 million, or $0.12 per share. | Financial shares were higher in pre-market trade Wednesday after Alcoa ( AA ) unofficially kicked off the first-quarter earnings season with better-than-expected results. In financial stocks news, Consumer Portfolio Services ( CPSS ) was more than 6% higher in pre-market trade after the company reported better-than-expected financial results for Q1. The specialty finance company reported Q1 earnings of $6.7 million, or $0.21 per share, compared with the prior-year period's $3.8 million, or $0.12 per share. | Bargain-hunting in tech and social-media stocks coupled with upbeat earnings last night from Alcoa ( AA ) were encouraging a more optimistic tone in global equity markets, but Wall Street remains spooked by overvaluations and very modest growth forecasts for Q1 earnings, leaving today's gains vulnerable to profit-taking pressure. In corporate news, Alcoa ( AA ) beat bottom-line estimates and reaffirmed its global aluminium demand growth forecast of 7.0%. (+) Large cap tech: higher (+) Chip stocks: higher (+) Software stocks: higher (+) Hardware stocks: higher (+) Internet stocks: higher (+/-) Drug stocks: mixed (+) Financial stocks: higher (+/-) Retail stocks: flat (+) Industrial stocks: higher (+) Airlines: higher (-) Autos lower | Earnings Notable earnings released on Tuesday included: Alcoa Inc. (NYSE: AA ) reported first quarter EPS of $0.09 on revenue of $5.45 billion, compared to last year's EPS of $0.11 on revenue of $5.83 billion. Pre-Market Movers Stocks moving in the Premarket included: Alcoa Inc. (NYSE: AA ) gained 3.59 percent in premarket trade after losing 3.91 percent over the past five days. The Shanghai composite was up 0.33 percent, the Shenzhen composite gained 0.62 percent, the Hang Seng index rose 1.09 percent and the South Korean KOSPI was up 0.30 percent."
2014-04-08,30.085559844970703,30.109590530395508,-0.535574726824399,"After Hours Most Active for Apr 8, 2014 : CX, AA, SPLS, SIRI, MYL, CMCSK, QQQ, CMCSA | Stock Market News for April 08, 2014 - Market News | Momentum Stocks or a Momentum Market? - Ahead of Wall Street | Three Rules For Earnings Season | Shorts Historically See Bullish Trade off Alcoa's Earnings-Driven After-Hours Moves | #PreMarket Primer: Tuesday, April 8: Protests In Ukraine Worryingly Similar To What Happened In Crimea | Earnings Reaction History: Alcoa Inc., 50.0% Follow-Through Indicator, 3.1% Sensitive | After-Hours Earnings Report for April 8, 2014 : AA, WDFC, MG | Will Earnings Be the Catalyst? - Analyst Blog | Closing Update: Markets End With Moderate Gains; Boosted by Positive IMF Economic Growth Forecast | Stocks Ease Higher, Led by the Tech Sector","Alcoa Inc. ( AA ) is +0.35 at $12.88, with 1,917,268 shares traded. As reported by Zacks, the current mean recommendation for CX is in the ""buy range"". Over the last four weeks they have had 4 up revisions for the earnings forecast, for the fiscal quarter ending Mar 2014. | ALCOA INC (AA): Free Stock Analysis Report APPLE INC (AAPL): Free Stock Analysis Report AMAZON.COM INC (AMZN): Free Stock Analysis Report COMCAST CORP A (CMCSA): Free Stock Analysis Report DISNEY WALT (DIS): Free Stock Analysis Report HOME DEPOT (HD): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report MCDONALDS CORP (MCD): Free Stock Analysis Report PANDORA MEDIA (P): Free Stock Analysis Report PRICELINE.COM (PCLN): Free Stock Analysis Report PFIZER INC (PFE): Free Stock Analysis Report TRIPADVISOR INC (TRIP): Free Stock Analysis Report TESLA MOTORS (TSLA): Free Stock Analysis Report YAHOO! Also, shares of Apple Inc. (NASDAQ: AAPL ), the largest component of both the Nasdaq Composite Index and S&P 500, plunged 1.6%. Earnings season is about to start with aluminum maker Alcoa Inc. (NYSE: AA ) announcing results on Tuesday. | Sheraz Mian Director of Research ALCOA INC (AA): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report WELLS FARGO-NEW (WFC): Free Stock Analysis Report To read this article on Zacks.com click here. There is nothing on theeconomic calendarand the day's earnings announcement from Alcoa ( AA ) wouldn't arrive till after the regular trading session. The most important fundamental support for stocks is earnings and the earnings picture lately has been inconsistent with a market in record territory. | Today, after the market closes we will see what many regard as the start of earnings season; Alcoa (AA) will release their Q1 2014 earnings report. AA has long been regarded as a bellwether stock, giving early indications of the health of the economy as a whole. That said, while I don’t deny the complexity, there are a few basic rules that an individual can follow at times like this that will give you a decent chance of making more good decisions than bad. | AA has recorded an after-hours decline in 21 of the last 40 quarters we've tracked, and 13 times, or 62% of the time, that decline has widened for deeper losses by the following day's regular session close. On April 7, 2008, AA edged up 0.03% in after-hours trade after the company missed the Street's estimates by a penny-a-share but beat revenue estimates. Alcoa ( AA ) is due with its Q1 results in tonight's after-hours. | Notable earnings releases expected on Tuesday include: Alcoa Inc. (NYSE: AA ) is expected to report first quarter EPS of $0.05 on revenue of $5.56 billion, compared to last year's EPS of $0.11 on revenue of $5.83 billion. European Markets European markets were mixed; the UK's FTSE lost 0.22 percent, the eurozone's STOXX 600 was down 0.06 percent and the Spanish IBEX lost 0.26 percent. However the German DAX gained 0.03 percent and France's CAC40 was up 0.02 percent Commodities Energy futures were mixed; Brent futures gained 0.31 percent and WTI futures were down 0.09 percent. | Last 12 Qtrs Positive Only Price Reactions Percent of time added to extended-hours gains: 66.7% Average next regular session additional gain: 0.9% Over the prior three fiscal years (12 quarters), when shares of AA rose in the extended-hours session in reaction to its earnings announcement, history shows that 66.7% of the time (2 events) the stock posted additional gains in the following regular session by an average of 0.9%. Last 12 Qtrs Negative Only Price Reactions Percent of time added to extended-hours losses: 40% Average next regular session additional loss: 3.3% Over that same historical period, when shares of AA dropped in the extended-hours in reaction to its earnings announcement, history shows that 40.0% of the time (2 events) the stock dropped further, adding to the extended-hours losses by an average of 3.3% by the following regular session close. Extended-Hours Dollar Volume: $35,861,618 Alcoa Inc. ( AA ) is due to issue its quarterly earnings report in the upcoming extended-hours session. | Zacks Investment Research reports that the 2014 Price to Earnings ratio for AA is 32.82 vs. an industry ratio of -5.90, implying that they will have a higher earnings growth than their competitors in the same industry. Alcoa Inc. ( AA ) is reporting for the quarter ending March 31, 2014. AA missed the consensus earnings per share in the 4th calendar quarter of 2013 by -33.33%. | There is not much on the data front today, though the 2014 Q1 earnings season will get in the spotlight with Tuesday's Alcoa ( AA ) release and Friday's reports by J.P. Morgan ( JPM ) and Wells Fargo ( WFC ). Sheraz Mian Director of Research ALCOA INC (AA): Free Stock Analysis Report To read this article on Zacks.com click here. Negative revisions have been a persistent trend for more than a year now, though the magnitude of negative revisions to Q1 estimates was greater than what we have witnessed in other recent quarters. | Alcoa ( AA ) kicks off the Q1 earnings season tonight, with Wall Street expecting the aluminum producer to post per-share earnings during the three months ended March 31 of $0.05 per share, down from an $0.11 per share profit in the year-ago period. Stocks rose Tuesday, snapping a three-day losing string after the International Monetary Fund predicted the United States and other wealthy nations would lead the global economy higher this year. (-) SPNC, Reports preliminary Q1 revenue of $39.6 mln, up 5% over same quarter last year but trailing analyst forecasts for the period by around $1.82 mln. | Alcoa Inc ( AA ) kicks off earnings season tonight, and option traders are not too optimistic. The Dow Jones Industrial Average (DJI - 16,256.14) started the day slightly lower, popped into the green before noon, and hovered around the flat line before settling with an increase of 10.3 points, or less than 0.1%. The CBOE Volatility Index (VIX - 14.86) peeked into the green in early trading, but was otherwise mired south of breakeven, settling off 0.7 point, or 4.4%, to move back south of the 15 mark."
2014-04-07,30.373920440673828,29.965410232543945,0.07987448313620732,"Will Earnings Be the Catalyst? - Ahead of Wall Street | Earnings Expectations For The Week Of April 7: New Season Kicks Off | Daily Stock Chart Analysis: Alcoa (NYSE: AA) | Week Ahead Market Report: April 7, 2014 | Alcoa's Curtailment Of Brazilian Smelting Capacity Will Reduce Revenues | Momentum Slide to Continue for Netflix, Facebook? - Analyst Blog","Sheraz Mian Director of Research ALCOA INC (AA): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report WELLS FARGO-NEW (WFC): Free Stock Analysis Report To read this article on Zacks.com click here. There is not much on the data front today, though the 2014 Q1 earnings season will get in the spotlight with Tuesday's Alcoa ( AA ) release and Friday's reports by J.P. Morgan ( JPM ) and Wells Fargo ( WFC ). Roughly two-thirds of the S&P 500 members come out with positive earnings surprises in any given quarter and if Q1 estimates really are on the low side, then beat ratios could very well come out on the higher side this time around. | Nelson Hem, Benzinga Staff Writer This week brings the first-quarter report from Alcoa (AA), the traditional kickoff of a new earnings season. Note that earnings per share (EPS) fell short of consensus estimates in the previous quarter by more than 33 percent. For the full year, the consensus expectations are for $4.80 per share earnings and revenue of $11.52 billion. | The earnings season will kick off tomorrow when Alcoa ( AA ) reports earnings after the close. Rather than just relying on the charts, I decided to look at the sentiment readings for AA as well. It is also worth pointing out that the short interest on AA has fallen sharply of late with the number of shares sold short falling from 130 million to 86.9 million since the beginning of February through March 15 (the most recent short interest report). | In earnings news this week, Alcoa ( AA ) releases Tuesday, Bed Bath & Beyond ( BBBY ) and Constellation Brands ( STZ ) on Wednesday, Rite Aid ( RAD ) on Thursday and Fastenal ( FAST ) on Friday. VIDEO: Week Ahead Market Report: April 7, 2014 The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Alcoa ( AA ) has announced that it will curtail 147,000 metric tonnes of aluminum smelting capacity at its Sao Luis (Alumar) and Pocos de Caldas smelters in Brazil due to rising power costs and falling aluminum prices. See Full Analysis for Alcoa Here Importance Of Aluminum Prices For Alcoa Alcoa is organized into four business segments: Alumina, which mines bauxite and processes it into the precursor to aluminum; Primary Metals, which smelts aluminum; Flat-rolled Products, which makes sheets used in beverage cans as well as airplane wings and car parts; and Engineered Products and Solutions, which makes aerospace fasteners, turbine blades and truck wheels. After The Brazilian Capacity Shutdown Once the shutdown is complete, Alcoa will have a total idle aluminum smelting capacity of 800,000 tonnes. | ALCOA INC (AA): Free Stock Analysis Report ALEXION PHARMA (ALXN): Free Stock Analysis Report AMGEN INC (AMGN): Free Stock Analysis Report AMAZON.COM INC (AMZN): Free Stock Analysis Report BIOGEN IDEC INC (BIIB): Free Stock Analysis Report FACEBOOK INC-A (FB): Free Stock Analysis Report GILEAD SCIENCES (GILD): Free Stock Analysis Report NETFLIX INC (NFLX): Free Stock Analysis Report PANDORA MEDIA (P): Free Stock Analysis Report TRIPADVISOR INC (TRIP): Free Stock Analysis Report TESLA MOTORS (TSLA): Free Stock Analysis Report VERTEX PHARM (VRTX): Free Stock Analysis Report To read this article on Zacks.com click here. Earnings Remain Key The earnings season will officially get underway this week when Alcoa Inc. ( AA ) reports its quarterly numbers. The S&P 500 has an overall price to sales ratio of 1.7, which probably makes the social networking giant the most expensive stock on the index."
2014-04-04,30.78243064880371,30.349889755249023,-1.3449373745736337,Will Q1 Earnings Be the Low Point for the Year? - Earnings Preview,"ALCOA INC (AA): Free Stock Analysis Report BED BATH&BEYOND (BBBY): Free Stock Analysis Report FASTENAL (FAST): Free Stock Analysis Report FAMILY DOLLAR (FDO): Free Stock Analysis Report FEDEX CORP (FDX): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report NIKE INC-B (NKE): Free Stock Analysis Report PROGRESSIVE COR (PGR): Free Stock Analysis Report PIER 1 IMPORTS (PIR): Free Stock Analysis Report RITE AID CORP (RAD): Free Stock Analysis Report CONSTELLATN BRD (STZ): Free Stock Analysis Report WD 40 CO (WDFC): Free Stock Analysis Report WELLS FARGO-NEW (WFC): Free Stock Analysis Report To read this article on Zacks.com click here. The 2014 Q1 earnings season takes center stage this week with Alcoa's ( AA ) release after the close on Tuesday. In fairness to Alcoa, however, the market starts paying attention to the earnings season after their earnings announcement even though the list of companies that report before it includes such industry leaders like FedEx ( FDX ), Nike ( NKE ) and others."
2014-04-03,30.830490112304688,30.614219665527344,-1.4051550980152934,Taking Stock of the Q1 Earnings Season - Earnings Trends | Taking Stock of the Q1 Earnings Season - Earnings Outlook,"Results for companies with March ending quarter will start next week with Alcoa's ( AA ) release on April 8th. ALCOA INC (AA): Free Stock Analysis Report FEDEX CORP (FDX): Free Stock Analysis Report NIKE INC-B (NKE): Free Stock Analysis Report ORACLE CORP (ORCL): Free Stock Analysis Report To read this article on Zacks.com click here. Expectations for the Q1 earnings season as whole remain low, with total earnings expected to be down -2.6% from the same period last year on +1.0% higher revenues and modestly lower margins. | Results for companies with March ending quarter will start next week with Alcoa's ( AA ) release on April 8th. ALCOA INC (AA): Free Stock Analysis Report FEDEX CORP (FDX): Free Stock Analysis Report NIKE INC-B (NKE): Free Stock Analysis Report ORACLE CORP (ORCL): Free Stock Analysis Report To read this article on Zacks.com click here. Expectations for the Q1 earnings season as whole remain low, with total earnings expected to be down -2.6% from the same period last year on +1.0% higher revenues and modestly lower margins."
2014-04-02,30.758399963378903,30.878549575805664,-0.7014823507169241,"S&P 500 Movers: AA, NEM","VIDEO: S&P 500 Movers: AA, NEM The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. And the worst performing S&P 500 component thus far on the day is Alcoa ( AA ), trading down 2.1%. In early trading on Wednesday, shares of Newmont Mining ( NEM ) topped the list of the day's best performing components of the S&P 500 index, trading up 2.8%."
2014-04-01,31.11885070800781,31.335119247436523,0.39062374040851305,,
2014-03-31,30.085559844970703,30.92661094665528,0.6949759856428828,Alcoa to Cut Capacity in Brazil - Analyst Blog | Monday's ETF with Unusual Volume: GNR,"Aluminum giant, Alcoa Inc. ( AA ) announced that it will cut 147,000 metric tons of smelting capacity at its Sao Luis (Alumar) and Pocos de Caldas smelters in Brazil. ALCOA INC (AA): Free Stock Analysis Report ATLATSA RESRCS (ATL): Free Stock Analysis Report BHP BILLITN LTD (BHP): Free Stock Analysis Report To read this article on Zacks.com click here. At the Poços smelter, Alcoa will curtail 62,000 metric tons of capacity and 85,000 metric tons will be curtailed at Sao Luis. | Components of that ETF with the highest volume on Monday were Alcoa ( AA ), trading up about 3.1% with over 21.7 million shares changing hands so far this session, and Vale ( VALE ), up about 1.7% on volume of over 14.3 million shares. The SPDR S&P Global Natural Resources ETF ( GNR ) is seeing unusually high volume in afternoon trading Monday, with over 339,000 shares traded versus three month average volume of about 92,000. VIDEO: Monday's ETF with Unusual Volume: GNR The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2014-03-28,30.47003936767578,29.98944091796875,2.795530832793105,Alcoa Gains on Launch of Lightweight Wheel - Analyst Blog | Will We Finally See Some Sunshine? - Earnings Preview | Will Micron (MU) Miss this Earnings Season? - Analyst Blog,"Alcoa ALCOA INC (AA): Free Stock Analysis Report BHP BILLITN LTD (BHP): Free Stock Analysis Report RIO TINTO-ADR (RIO): Free Stock Analysis Report To read this article on Zacks.com click here. Alcoa Inc. ( AA ) shares gained 6% as the aluminum giant launched its latest innovation - the world's lightest heavy-duty truck wheel, the Ultra ONE. Alcoa's wheels are six times brighter than competitors' wheels due to their corrosion resistant quality, which helps in lowering operators' maintenance and operating costs. | ALCOA INC (AA): Free Stock Analysis Report APOLLO GROUP (APOL): Free Stock Analysis Report FEDEX CORP (FDX): Free Stock Analysis Report GLOBAL PAYMENTS (GPN): Free Stock Analysis Report CARMAX GP (CC) (KMX): Free Stock Analysis Report MONSANTO CO-NEW (MON): Free Stock Analysis Report MICRON TECH (MU): Free Stock Analysis Report NIKE INC-B (NKE): Free Stock Analysis Report ORACLE CORP (ORCL): Free Stock Analysis Report SCHNITZER STEEL (SCHN): Free Stock Analysis Report To read this article on Zacks.com click here. The reporting cycle will start ramping up materially from next week onwards after Alcoa's ( AA ) release. We don't have that many earnings reports this week, but more than a dozen S&P 500 companies have already reported 2014 Q1 results (companies with fiscal quarters ending in February get counted as part of the Q1 tally). | Another company that you may want to consider as our model shows that it has the right combination of elements to post an earnings beat is: Alcoa Inc. ( AA ), Earnings ESP of +25.0 % and a Zacks Rank #3. ALCOA INC (AA): Free Stock Analysis Report APPLE INC (AAPL): Free Stock Analysis Report MICRON TECH (MU): Free Stock Analysis Report SANDISK CORP (SNDK): Free Stock Analysis Report To read this article on Zacks.com click here. The acquisition of Elpida also brought Apple Inc. ( AAPL ) onto the customer roster, which is a positive for future growth."
2014-03-27,29.292570114135746,30.25377082824707,-1.5772820110527175,"S&P 500 Movers: ACN, BAX","Two other components making moves today are Corp ( GME ), trading down 7.2%, and Alcoa ( AA ), trading up 4.0% on the day. In early trading on Thursday, shares of Baxter International ( BAX ) topped the list of the day's best performing components of the S&P 500 index, trading up 5.3%. VIDEO: S&P 500 Movers: ACN, BAX The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2014-03-26,29.100330352783203,28.49958038330078,3.2813806039077362,,
2014-03-25,28.980180740356445,28.88405990600586,-2.064409448963404,,
2014-03-24,28.980180740356445,28.86002922058105,-0.33167782910591914,,
2014-03-21,29.004209518432617,28.86002922058105,-0.41459893177297125,,
2014-03-20,28.35540008544922,28.61972999572754,-0.49710128372896106,Prothena Surges on Clinical Data Hopes - Analyst Blog | Alcoa's Preferred Stock Yield Pushes Past 4.5%,"NEOD001 currently enjoys orphan drug designation for the treatment of AL and amyloid A (AA) amyloidosis in the U.S. and for the treatment of AL amyloidosis in the EU. Prothena Corporation ( PRTA ) surged a whopping 27.5% and also touched a 52-week high after the company announced that interim data from a phase I study on its pipeline candidate, NEOD001, will be presented at the XIV International Symposium on Amyloidosis (ISA). ALEXION PHARMA (ALXN): Free Stock Analysis Report GILEAD SCIENCES (GILD): Free Stock Analysis Report PROTHENA CP PLC (PRTA): Free Stock Analysis Report ROCHE HLDG LTD (RHHBY): Free Stock Analysis Report To read this article on Zacks.com click here. | The chart below shows the one year performance of AA.PR shares, versus AA: Below is a dividend history chart for AA.PR, showing historical dividend payments on Alcoa, Inc.'s $3.75 Preferred Stock: In Thursday trading, Alcoa, Inc.'s $3.75 Preferred Stock (Symbol: AA.PR) is currently up about 2.4% on the day, while the common shares (Symbol: AA) are up about 0.8%. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. In trading on Thursday, shares of Alcoa, Inc.'s $3.75 Preferred Stock (Symbol: AA.PR) were yielding above the 4.5% mark based on its quarterly dividend (annualized to $3.75), with shares changing hands as low as $82.89 on the day."
2014-03-19,28.86002922058105,28.451520919799805,0.9322030706029895,,
2014-03-18,28.643760681152344,28.836000442504883,-1.4154812445232228,Alcoa Expands Wheel Plant in Hungary - Analyst Blog,"Aluminum giant Alcoa Inc. ( AA ) announced that it is investing $13 million in Szekesfehervar, Hungary, to expand its plant to meet increasing European demand for truck wheels, which are more durable and lightweight than earlier models with minimum maintenance. ALCOA INC (AA): Free Stock Analysis Report ATLATSA RESRCS (ATL): Free Stock Analysis Report BHP BILLITN LTD (BHP): Free Stock Analysis Report To read this article on Zacks.com click here. Alcoa, a prominent player in the mining industry along with Aluminum Corporation of China Ltd. ( ACH ), Atlatsa Resources Corp. ( ATL ) and BHP Billiton Ltd. ( BHP ), is a world leader in production and management of primary aluminum, fabricated aluminum, and alumina."
2014-03-17,28.59569931030273,28.59569931030273,0.6711400904806234,Q4 Earnings Season By the Numbers,"The S&P is up just 0.75% since Alcoa ( AA ) unofficially kicked things off on Jan. 9. Collectively, S&P companies' earnings improved 9.2% from the fourth quarter of 2012 - the fastest quarterly growth rate in the past year. Despite the strong earnings growth, stocks have actually been relatively stagnant since Q4 earnings season began."
2014-03-14,28.643760681152344,28.451520919799805,0.0,"#PreMarket Primer: Friday, March 14: Ukraine Prepares For Armed Combat","Alcoa Inc. (NYSE: AA ) gained 0.34 percent in premarket trade after losing 2.55 percent on Thursday. The Japanese NIKKEI lost 3.30 percent, China's Shanghai composite was down 0.73 percent, the Shenzhen composite lost 0.55 percent, and the Hang Seng index was down 1.00 percent. Pre-Market Movers Stocks moving in the Premarket included: Quanta Services Inc (NYSE: PWR ) lost 12.11 percent in premarket trade after falling 3.40 percent over the past week."
2014-03-13,29.316600799560547,28.49958038330078,-0.6711400904806234,"Notable ETF Outflow Detected - XME, ANV, RGLD, AA","Among the largest underlying components of XME, in trading today Allied Nevada Gold Corp (Symbol: ANV) is up about 1%, Royal Gold, Inc. (Symbol: RGLD) is up about 0.2%, and Alcoa, Inc. (Symbol: AA) is lower by about 0.8%. Looking today at week-over-week shares outstanding changes among the universe of ETFs covered at ETF Channel , one standout is the SPDR S&P Metals and Mining ETF (Symbol: XME) where we have detected an approximate $20.9 million dollar outflow -- that's a 3.3% decrease week over week (from 15,250,230 to 14,750,230). The chart below shows the one year price performance of XME, versus its 200 day moving average: Looking at the chart above, XME's low point in its 52 week range is $31.83 per share, with $43.02 as the 52 week high point - that compares with a last trade of $41.74."
2014-03-12,29.004209518432617,29.24451065063477,-2.7868865897713926,"After Hours Most Active for Mar 12, 2014 : CX, ERIC, CSCO, LB, AA, BPO, TMO, QQQ, AIG, MSFT, RFMD, XIV","Over the last four weeks they have had 3 up revisions for the earnings forecast, for the fiscal quarter ending Jan 2015. Alcoa Inc. ( AA ) is unchanged at $12.17, with 1,588,486 shares traded. AA's current last sale is 135.22% of the target price of $9."
2014-03-11,28.81196975708008,29.292570114135746,0.8285043315848237,,
2014-03-10,28.88405990600586,28.69182014465332,1.6680579672535727,Reminder: Alcoa $3.75 Preferred Stock Goes Ex-Dividend Soon,"As a percentage of AA.PR's recent share price of $89.50, this dividend works out to approximately 1.05%, so look for shares of AA.PR to trade 1.05% lower - all else being equal - when AA.PR shares open for trading on 3/12/14. The chart below shows the one year performance of AA.PR shares, versus AA: Below is a dividend history chart for AA.PR, showing historical dividends prior to the most recent $0.9375 on Alcoa, Inc.'s $3.75 Preferred Stock: According to the ETF Finder at ETF Channel, Alcoa, Inc. (Symbol: AA) makes up 3.51% of the SPDR S&P Metals and Mining ETF ( XME ) which is trading lower by about 2% on the day Monday. On 3/12/14, Alcoa, Inc.'s $3.75 Preferred Stock (Symbol: AA.PR) will trade ex-dividend, for its quarterly dividend of $0.9375, payable on 4/1/14."
2014-03-07,29.052270889282227,29.22047996520996,-0.6655565802664973,,
2014-03-06,29.292570114135746,28.980180740356445,0.5789877031257786,,
2014-03-05,28.33136940002441,29.0762996673584,-1.0664457661519784,,
2014-03-04,28.139129638671875,28.35540008544922,2.629347903435074,,
2014-03-03,27.7546501159668,27.92285919189453,0.768575466101557,,
2014-02-28,28.7639102935791,28.211219787597656,0.6060572740960726,,
2014-02-27,28.836000442504883,28.908090591430664,-1.9214720819958235,,
2014-02-26,27.994949340820312,28.95615005493164,0.25000051262143425,Alcoa Inks Deal for Quebec Smelters - Analyst Blog | Wednesday's ETF with Unusual Volume: MXI,"ALCOA INC (AA): Free Stock Analysis Report ATLATSA RESRCS (ATL): Free Stock Analysis Report BHP BILLITN LTD (BHP): Free Stock Analysis Report To read this article on Zacks.com click here. Aluminum giant Alcoa Inc. ( AA ) and the Government of Quebec have signed an agreement to improve the competitiveness of the former's three smelters in Quebec. Alcoa will also increase their aluminum production but reduce production of commodity-grade aluminum at the Baie-Comeau casthouse in order to meet the growing demand of aluminum from automakers for more fuel-efficient vehicles. | Components of that ETF with the highest volume on Wednesday were Alcoa ( AA ), trading up about 3.7% with over 17.1 million shares changing hands so far this session, and Newmont Mining ( NEM ), down about 0.8% on volume of over 5.7 million shares. The iShares Global Materials ETF ( MXI ) is seeing unusually high volume in afternoon trading Wednesday, with over 455,000 shares traded versus three month average volume of about 51,000. VIDEO: Wednesday's ETF with Unusual Volume: MXI The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2014-02-25,28.211219787597656,27.92285919189453,3.433479026553448,"After Hours Most Active for Feb 25, 2014 : WEN, VZ, AA, PBR/A, FSLR, QQQ, SD, LBTYK, BSX, INTC, MSFT, CX","Alcoa Inc. ( AA ) is unchanged at $11.62, with 2,477,767 shares traded. AA's current last sale is 129.11% of the target price of $9. The following are the most active stocks for the after hours session : Wendy's Company (The) ( WEN ) is +0.04 at $10.19, with 4,473,560 shares traded.WEN is scheduled to provide an earnings report on 2/27/2014, for the fiscal quarter ending Dec2013."
2014-02-24,28.16316032409668,28.28330993652344,-1.0221486269441473,Interesting July Stock Options for AA,"Selling a put does not give an investor access to AA's upside potential the way owning shares would, because the put seller only ends up owning shares in the scenario where the contract is exercised. In the case of Alcoa, Inc., looking at the dividend history chart for AA below can help in judging whether the most recent dividend is likely to continue, and in turn whether it is a reasonable expectation to expect a 1% annualized dividend yield. Consistently, one of the more popular stocks people enter into their stock options watchlist at Stock Options Channel is Alcoa, Inc. (Symbol: AA)."
2014-02-21,28.451520919799805,28.18718910217285,0.4266197793290981,,
2014-02-20,28.25927925109864,28.30734062194824,-0.9290604125243829,,
2014-02-19,27.34613990783692,28.25927925109864,0.1700728826894275,Alcoa May Be Poised To Really... Here's Why,"While the index did not exactly exude the most bullish predictions from the January effect, Alcoa (AA) shares have. Goldman Sachs analyst Sal Tharani, cited the increased demand for aluminum from the Aerospace and Automotive industry was going to be a ""game changer"" for the steel market. The firm believes the gradual conversion of automotive exposed body to aluminum (Body-in-White or BiW) will be a huge boon to downstream aluminum use, producing a high growth rate versus other metals for the rest of the decade."
2014-02-18,27.250019073486328,27.39419937133789,3.3391891738256962,Alcoa Closing Point Henry Smelter & Mills in Australia - Analyst Blog,"Alcoa Inc. ( AA ) announced that it will permanently shut down its Point Henry aluminum smelter and two rolling mills in Australia by the end of 2014. ALCOA INC (AA): Free Stock Analysis Report ATLATSA RESRCS (ATL): Free Stock Analysis Report BHP BILLITN LTD (BHP): Free Stock Analysis Report To read this article on Zacks.com click here. Once the Point Henry closure is complete, Alcoa will have a total smelting operating capacity of around 3,760,000 metric tons, with roughly 655,000 metric tons, or 17% of high cost capacity offline."
2014-02-14,27.41823005676269,27.32210922241211,0.5291016401226918,,
2014-02-13,26.74538993835449,27.39419937133789,-0.3505727180477656,,
2014-02-12,27.274049758911133,27.0818099975586,2.4258738963194943,,
2014-02-11,26.985689163208008,27.22599029541016,-0.7048449462101692,,
2014-02-10,26.93762969970703,26.57718086242676,0.8904761733110598,,
2014-02-07,26.57718086242676,26.88957023620605,-1.3380866887638228,,
2014-02-06,26.60120964050293,26.55315017700196,1.175404477233051,,
2014-02-05,27.41823005676269,26.52911949157715,-0.1806664589710772,,
2014-02-04,27.05777931213379,27.51435089111328,-3.2427715550743392,,
2014-02-03,27.682559967041016,26.985689163208008,1.6873948660478106,,
2014-01-31,27.874799728393555,27.65852928161621,-2.5173640178607233,,
2014-01-30,28.95615005493164,28.715850830078125,-0.775863679325554,"Pre-Market Most Active for Jan 30, 2014 : FB, VOD, ADT, BAC, CTXS, TWTR, QQQ, AA, WFT, BSBR, ERIC, SIRI","Alcoa Inc. ( AA ) is +0.03 at $12.02, with 353,552 shares traded. AA's current last sale is 133.56% of the target price of $9. The consensus earnings per share forecast is -0.1 per share, which represents a 99,900 percent increase over the EPS one Year Ago PowerShares QQQ Trust, Series 1 ( QQQ ) is +0.755 at $85.69, with 421,346 shares traded."
2014-01-29,27.97092056274414,28.81196975708008,-0.8298728401312082,,
2014-01-28,28.30734062194824,28.475549697875977,3.0068699113756603,"Apple (AAPL) Extends Underwhelming Earnings Start | After Hours Most Active for Jan 28, 2014 : FTNT, YHOO, SIRO, C^K, BBY, WEN, MSFT, QCOM, X, T, AA, HLF","Apple's (Nasdaq: AAPL) disappointing earnings yesterday were the latest in what has become a disturbing trend this earnings season. AAPL isn't the only stock that has suffered after reporting Q4 earnings over the last month. Since Alcoa ( AA ) reported lackluster earnings on Jan. 9, stocks have fallen more than 3%. | RTT News Reports: AT&T Turns To Profit In Q4 - Quick Facts Alcoa Inc. ( AA ) is unchanged at $11.85, with 795,005 shares traded. AA's current last sale is 131.67% of the target price of $9. The following are the most active stocks for the after hours session : Fortinet, Inc. ( FTNT ) is unchanged at $22.00, with 9,706,225 shares traded.FTNT is scheduled to provide an earnings report on 1/29/2014, for the fiscal quarter ending Dec2013."
2014-01-27,27.65852928161621,27.97092056274414,0.5942242267622844,"#PreMarket Primer: Monday, January 27: Markets Open The Week On Edge","Notable earnings releases expected on Monday include: Apple Inc. (NASDAQ: AAPL ) is expected to report first quarter EPS of $14.08 on revenue of $57.40 billion, compared to last year's EPS of $13.81 on revenue of $54.51 billion. Alcoa Inc. (NYSE: AA ) was down 0.79 percent in premarket trade after losing 5.22 percent on Friday. European Markets European markets also started the week off on a low note; the UK's FTSE was down 1.20 percent and the eurozone's STOXX 600 lost 0.79 percent."
2014-01-24,28.61972999572754,27.49032020568848,1.129457311150549,"Pre-Market Most Active for Jan 24, 2014 : AA, NOK, TS, MSFT, MT, NVO, LYG, QQQ, BBRY, ARIA, FB, XIV | #PreMarket Primer: Friday, January 24: Growth Fears Drag Down Emerging Markets","The following are the most active stocks for the pre-market session : Alcoa Inc. ( AA ) is -0.19 at $11.88, with 2,874,445 shares traded. AA's current last sale is 132% of the target price of $9. The consensus earnings per share forecast is 999 per share, which represents a 38 percent increase over the EPS one Year Ago Lloyds Banking Group Plc ( LYG ) is -0.08 at $5.48, with 608,495 shares traded. | Alcoa Inc. (NYSE: AA ) lost 1.41 percent in premarket trade after gaining 9.33 percent over the past week. Asian Markets Asian markets were mostly lower to finish the week, the Japanese NIKKEI lost 1.94 percent, the South Korean KOSPI fell 0.36 percent and the Hang Seng index was down 1.25 percent. Earnings Notable earnings released on Thursday included: Microsoft Corporation (NASDAQ: MSFT ) reported second quarter EPS of $0.78 on revenue of $24.52 billion, compared to last year's EPS of $0.76 on revenue of $21.46 billion."
2014-01-23,28.980180740356445,29.004209518432617,-3.946262910962687,"Pre-Market Most Active for Jan 23, 2014 : NOK, ARIA, EBAY, AA, FB, BBRY, BAC, QQQ, SAP, NFLX, BHP, AMD | After Hours Most Active for Jan 23, 2014 : TSCO, MSFT, ALGN, ARCP, QQQ, COLE, NOK, CX, BCC, RRTS, SBUX, AA","Alcoa Inc. ( AA ) is -0.23 at $11.99, with 1,453,168 shares traded. AA's current last sale is 133.22% of the target price of $9. RTT News Reports: Nokia Posts Loss In Q4; Stock Down ARIAD Pharmaceuticals, Inc. ( ARIA ) is +0.68 at $7.39, with 4,666,932 shares traded. | RTT News Reports: Starbucks Q1 Profit Tops View; Lifts FY14 EPS Outlook - Quick Facts Alcoa Inc. ( AA ) is unchanged at $12.07, with 1,003,022 shares traded. AA's current last sale is 134.11% of the target price of $9. The consensus earnings per share forecast is 0.65 per share, which represents a 56 percent increase over the EPS one Year Ago Microsoft Corporation ( MSFT ) is +1.045 at $37.10, with 6,574,000 shares traded."
2014-01-22,29.34062957763672,29.364660263061523,0.08291452110479947,"Alcoa Shoots Up on JPMorgan Upgrade - Analyst Blog | Stock Market News for January 22, 2014 - Market News | #PreMarket Primer: Wednesday, January 22: Syrian Peace Talks Kick Off Surrounded By Doubt | After Hours Most Active for Jan 22, 2014 : EBAY, QQQ, NFLX, BAC, EXEL, AVP, AA, FCX, COLE, MSFT, XOM, GILD","Shares of aluminum giant Alcoa ( AA ) screamed higher yesterday after JPMorgan ( JPM ) raised its rating citing tightening global aluminum markets and higher regional aluminum premiums that would provide support to its earnings. ALCOA INC (AA): Free Stock Analysis Report GENERAL MOLY IN (GMO): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report STILLWATER MNG (SWC): Free Stock Analysis Report To read this article on Zacks.com click here. JPMorgan lifted Alcoa to ""Overweight"" from ""Neutral"" and increased its price target on the shares to $15 from $9 on expectations of tighter global supplies of aluminum following capacity reductions. | ALCOA INC (AA): Free Stock Analysis Report DOW CHEMICAL (DOW): Free Stock Analysis Report INTEL CORP (INTC): Free Stock Analysis Report JOHNSON & JOHNS (JNJ): Free Stock Analysis Report MONSANTO CO-NEW (MON): Free Stock Analysis Report PPG INDS INC (PPG): Free Stock Analysis Report PRAXAIR INC (PX): Free Stock Analysis Report TRAVELERS COS (TRV): Free Stock Analysis Report VERIZON COMM (VZ): Free Stock Analysis Report To read this article on Zacks.com click here. Also, a rating and target price upgrade from JPMorgan helped Alcoa Inc. (NYSE: AA ) move 6.8% higher. Dow components Verizon Communications Inc. (NYSE: VZ ), The Travelers Companies, Inc. (NYSE: TRV ) and Johnson & Johnson (NYSE: JNJ ) dropped 1.3%, 1.7% and 1.1%, respectively, after announcing earnings results and forecasts. | Alcoa Inc. (NYSE: AA ) rose 0.82 percent in premarket trade after gaining 17.54 percent over the past week. Earnings Notable earnings released on Tuesday included: Johnson & Johnson (NYSE: JNJ ) reported fourth quarter EPS of $1.24 on revenue of $18.40 billion, compared to last year's EPS of $1.19 on revenue of $17.56 billion. Pre-Market Movers Stocks moving in the Premarket included: United States Steel Corp. (NYSE: X ) gained 2.17 percent in premarket trade after falling 8.57 percent over the past week. | Alcoa Inc. ( AA ) is +0.08 at $12.30, with 826,776 shares traded. AA's current last sale is 136.67% of the target price of $9. RTT News Reports: Netflix Q4 13 Earnings Conference Call At 5:00 PM ET Bank of America Corporation ( BAC ) is +0.02 at $17.17, with 1,891,041 shares traded."
2014-01-21,28.30734062194824,29.14838981628418,0.08190241917344798,Mid-Afternoon Market Update: Markets Recover as Coal Names Drop | Massena East Shutdown Will Further Reduce Alcoa's Smelting Capacity And Revenues,"Alcoa (NYSE: AA ) was also on the rise, gaining 6.60 percent to $12.12 after the company caught an upgrade from JP Morgan to Overweight, while bumping its price target to $15. Toward the end of trading Tuesday, the Dow traded down 0.29 percent to 16,410.22 while the NASDAQ rose 0.50 percent to 4,218.52. Commodities In commodity news, oil traded up 0.58 percent to $95.14, while gold traded down 0.80 percent to $1,241.90. | Alcoa's ( AA ) has announced that it is permanently closing down the remaining two potlines at its Massena East aluminum smelter in New York because they are not competitive anymore. See Full Analysis for Alcoa Here Importance Of Aluminum Prices For Alcoa Alcoa is organized into four business segments: Alumina, which mines bauxite and processes it into the precursor to aluminum; Primary Metals, which smelts aluminum; Flat-rolled Products, which makes sheets used in beverage cans as well as airplane wings and car parts; and Engineered Products and Solutions, which makes aerospace fasteners, turbine blades and truck wheels. While LME prices are not the actual realized prices for Alcoa, they do indicate a broader trend in global aluminum prices."
2014-01-17,26.505090713500977,27.298080444335938,2.971134609811525,,
2014-01-16,25.447769165039062,26.52911949157715,2.9918393391162152,Alcoa to Shut Two Potlines at Massena East - Analyst Blog,"ALCOA INC (AA): Free Stock Analysis Report ATLATSA RESRCS (ATL): Free Stock Analysis Report GENERAL MOLY IN (GMO): Free Stock Analysis Report TAHOE RESOURCES (TAHO): Free Stock Analysis Report To read this article on Zacks.com click here. Aluminum giant Alcoa Inc. ( AA ) announced that it will permanently shut down the remaining two potlines at its Massena East smelter in New York in the first quarter of 2014. After the completion of the closures of the two Massena East potlines, Alcoa will have a total smelting operating capacity of 3,950,000 metric tons, with roughly 655,000 metric tons of capacity idle."
2014-01-15,24.919109344482425,25.447769165039062,4.249293207294881,Alcoa Completes $300M Iowa Auto Expansion - Analyst Blog,"Aluminum giant Alcoa Inc. ( AA ) has wrapped up a $300 million expansion at its Davenport, Iowa plant that supplies aluminum sheet products to the automotive industry. ALCOA INC (AA): Free Stock Analysis Report ATLATSA RESRCS (ATL): Free Stock Analysis Report GENERAL MOLY IN (GMO): Free Stock Analysis Report TAHOE RESOURCES (TAHO): Free Stock Analysis Report To read this article on Zacks.com click here. Many OEMs are expanding aluminum use from heat exchangers, wheels, drive shafts, engine blocks, hoods and deck lids to develop aluminum intensive vehicles by converting the body in white, or body structure, to aluminum."
2014-01-14,24.414480209350582,24.798959732055664,2.1215036751451657,Big Week for Big Bank Earnings | Alcoa Inc. (AA): New Analyst Report from Zacks Equity Research - Zacks Equity Research Report,"Alcoa ( AA ), the aluminum giant that has long been the unofficial start to earnings season, fell shy of analyst estimates last Thursday. Though Alcoa earnings are often a harbinger of what's to come, big bank earnings are far more important. One reason for all the beats is that expectations for big bank earnings remain muted in the aftermath of the recession. | Overview: Alcoa Inc. (AA), a Pennsylvania-based corporation, is among the world leader in the in the production and management of primary aluminum, fabricated aluminum, and alumina as well as the world's largest miner of bauxite and refiner of alumina. Alcoa Inc. (AA): Read the Full Research Report Want the latest recommendations from Zacks Investment Research? Click to get this free report ALCOA INC (AA): Free Stock Analysis Report To read this article on Zacks.com click here."
2014-01-13,24.486570358276367,24.270299911499023,1.574801181136056,"Stock Market News for January 13, 2014 - Market News | Materials get a rocky start to earnings season | Alcoa Reports Lower Revenues On Aluminum Prices, Net Loss On Impairments","ALCOA INC (AA): Free Stock Analysis Report AUTOMATIC DATA (ADP): Free Stock Analysis Report ALLIANT TECHSYS (ATK): Free Stock Analysis Report BANK OF AMER CP (BAC): Free Stock Analysis Report CITIGROUP INC (C): Free Stock Analysis Report CHEVRON CORP (CVX): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report LOCKHEED MARTIN (LMT): Free Stock Analysis Report MORGAN STANLEY (MS): Free Stock Analysis Report NORTHROP GRUMMN (NOC): Free Stock Analysis Report RAYTHEON CO (RTN): Free Stock Analysis Report SEARS HLDG CP (SHLD): Free Stock Analysis Report WELLS FARGO-NEW (WFC): Free Stock Analysis Report SPDR-FINL SELS (XLF): ETF Research Reports To read this article on Zacks.com click here. However, among the latest reports and forecasts, Alcoa Inc (NYSE: AA ), Chevron Corporation (NYSE: CVX ) and Sears Holdings Corp (NASDAQ: SHLD ) each had something dismal to share and their shares dropped 5.4%, 1.9% and 13.8%, respectively. Stocks such as Raytheon Company (NYSE: RTN ), Lockheed Martin Corporation (NYSE: LMT ), Northrop Grumman Corporation (NYSE: NOC ) and Alliant Techsystems Inc. (NYSE: ATK ) gained 0.7%, 0.5%, 0.6% and 8.5%, respectively. | The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Alcoa ( AA ) released its fourth quarter and annual earnings on Thursday, January 9. The huge net loss was primarily due to special items worth $2.4 billion that included a $1.7 billion impairment of goodwill, a $361 million non-cash charge related to potential tax benefits whose realization is no longer assured and $243 million related to the $384 million Alcoa agreed to pay to settle criminal and civil charges brought by the U.S. Justice Department and the SEC. In the global rolled products (GRP) division, ATOI declined on a year-over-year basis to $21 million from $77 million due to pricing pressure, a seasonal decline in demand and high inventory levels in the aerospace segment."
2014-01-10,23.9819393157959,24.294330596923828,-0.8832206536602426,"Mid-Afternoon Market Update: Plug Rises on Secondary Pricing as Markets Remain Mixed Following Jobs Number | Pre-Market Most Active for Jan 10, 2014 : NOK, BAC, AA, QQQ, TGT, INFY, NVO, CNAT, MNKD, FB, XIV, MSFT | #PreMarket Primer: Friday, January 10: Jobs Friday | No Jobs? No Problem!","Top Headline Alcoa (NYSE: AA ) reported a loss in the fourth quarter on Thursday. Bazaarvoice (NASDAQ: BV ) tumbled 15.09 percent to $7.01 as the U.S. District Court in the Northern District of California ruled against the company's acquisition of PowerReviews. Midway through trading Friday, the Dow traded down 0.12 percent to 16,424.70 while the NASDAQ gained 0.28 percent to 4,167.01. | The consensus earnings per share forecast is 0.27 per share, which represents a 3 percent increase over the EPS one Year Ago Alcoa Inc. ( AA ) is -0.73 at $9.96, with 882,614 shares traded. AA's current last sale is 120.73% of the target price of $8.25. The following are the most active stocks for the pre-market session : Nokia Corporation ( NOK ) is +0.06 at $8.11, with 1,520,913 shares traded. | Alcoa (NYSE: AA ) reported EPS of $0.04, below the consensus estimate of $0.06. The Nikkei was up nearly 0.2 percent to end the day at 15,912.06 The Shanghai composite was down about 0.7 percent to close at 2013.30 and the Hang Seng, up about 0.3 percent to close at 22846.25. The FTSE is up about 0.8 percent and the CAC is up about 0.5 percent. | Alcoa ( AA ) sold off 5.4% to $10.11 after the aluminum maker reported weaker-than-expected fourth-quarter earnings. Stocks shook off a weak NFP report today to make their way into the green. The stock had risen 20% in the two months preceding the report, so expectations were high."
2014-01-09,26.024490356445312,25.68807029724121,1.302610589637222,"Jobs Numbers, Fed Minutes and Earnings - Ahead of Wall Street | #PreMarket Primer: Thursday, January 9: The Day Before the Jobs Report | Alcoa Misses Q4 Estimates on Smelting Ops - Analyst Blog | Alcoa Kicks Off Earnings Season With a Whimper | Shorts Historically Keen to Watch Alcoa Whether Up or Down off Earnings-Driven After-Hours Trade | After Hours Most Active for Jan 9, 2014 : AA, MU, DAN, BAC, ITUB, GPS, QQQ, TWTR, ATML, PSEC, SHLD, IMMU | After-Hours Earnings Report for January 9, 2014 : AA, INFY, PSMT, SNX, HELE, PRGS, EOPN, ANGO","Sheraz Mian Director of Research ALCOA INC (AA): Free Stock Analysis Report FAMILY DOLLAR (FDO): Free Stock Analysis Report L BRANDS INC (LB): Free Stock Analysis Report To read this article on Zacks.com click here. In corporate news, Alcoa's ( AA ) report after the close today provides the 'unofficial' kick-off for the 2013 Q4 earnings season. Thursday, January 9, 2014 The better-than-expected Jobless Claims numbers this morning add to the growing list of indicators that are pointing towards a strong jobs reading from the Bureau of Labor Statistics tomorrow morning. | Alcoa (NYSE: AA ) will report fourth-quarter earnings after the bell today. The S&P was nearly flat losing 0.02 percent to close at 1,837.49, and the NASDAQ gained 0.3 percent to close at 4,165.81. The Shanghai composite was down about one percent to close at 2027.62 and the Hang Seng, down about one percent to close at 22787.33 European Markets Cautious trading is the story in Europe as investors wait for economic data for the ECB and BoE. | ALCOA INC (AA): Free Stock Analysis Report RIO TINTO-ADR (RIO): Free Stock Analysis Report To read this article on Zacks.com click here. Long-time industrial bellwether Alcoa ( AA ) reported earnings after the bell Thursday lower than expectations, though revenues came in stronger than expected. Though these numbers do not show up in AA's fiscal 2013 report, the company has agreed to pay five installments of $161 million over the next four years. | Alcoa ( AA ) unofficially got the fourth-quarter earnings season started today after the close. Indices will need to sell $2.8 billion of crude futures and buy $2.7 billion of brent crude in this year's rebalancing. The company reported EPS of $0.04 vs. estimates of $0.06, but beat earnings solidly at $5.585 billion vs. estimates of $5.34 billion. | AA has recorded an after-hours decline in 20 of the last 39 quarters we've tracked, and 12 times, or 60% of the time, that decline has widened for deeper losses by the following day's regular session close. On April 7, 2008, AA edged up 0.03% in after-hours trade after the company missed the Street's estimates by a penny-a-share but beat revenue estimates. Alcoa ( AA ) is due with its Q4 results in tonight's after-hours. | The following are the most active stocks for the after hours session : Alcoa Inc. ( AA ) is -0.45 at $10.24, with 2,109,493 shares traded. Dana Holding Corporation ( DAN ) is unchanged at $19.90, with 1,210,406 shares traded. The consensus earnings per share forecast is 0.27 per share, which represents a 3 percent increase over the EPS one Year Ago Itau Unibanco Banco Holding SA ( ITUB ) is unchanged at $12.92, with 629,800 shares traded. | Zacks Investment Research reports that the 2013 Price to Earnings ratio for AA is 30.94 vs. an industry ratio of 4.00, implying that they will have a higher earnings growth than their competitors in the same industry. Alcoa Inc. ( AA ) is reporting for the quarter ending December 31, 2013. In the past year AA has met analyst expectations twice and beat the expectations the other two quarters."
2014-01-08,25.23150062561035,26.024490356445312,-1.2927056576183158,"After Hours Most Active for Jan 8, 2014 : LYG, PAYX, QQQ, TSM, BAC, DNR, M, AA, BBBY, INTC, MSFT, FB | FOMC Minutes Indicate Waning Enthusiasm for QE | Markets End Mixed, Despite Positive Jobs Report","Alcoa Inc. ( AA ) is +0.01 at $10.84, with 912,914 shares traded.AA is scheduled to provide an earnings report on 1/9/2014, for the fiscal quarter ending Dec2013. Bank of America Corporation ( BAC ) is +0.021 at $16.60, with 1,226,887 shares traded.BAC is scheduled to provide an earnings report on 1/15/2014, for the fiscal quarter ending Dec2013. The consensus earnings per share forecast is 0.27 per share, which represents a 3 percent increase over the EPS one Year Ago Denbury Resources Inc. ( DNR ) is +0.0033 at $16.66, with 1,112,809 shares traded. | Alcoa ( AA ) will kick off earnings season with its report tomorrow after the close. There was a strong consensus by the committee to wind down asset purchases this year in measured steps due to cumulative progress in the labor market. Additionally, members had growing concerns that the benefits of asset purchases were waning; some members had pushed for a larger reduction in purchases at the December meeting. | ""We are starting to receive fourth-quarter earnings reports, although most consider Alcoa Inc's ( AA ) report on Thursday to be the unofficial start of the earnings season,"" said Schaeffer's Senior Equity Analyst Joe Bell, CMT. The Fed released its meeting minutes from December, the private sector added more jobs than expected, and Microsoft Corporation ( MSFT ) call volume spiked, despite losing a notable CEO contender. The Dow Jones Industrial Average (DJI - 16,462.74) tumbled at the start of the session, and ended up finishing 68.2 points, or 0.4%, lower on the day."
2014-01-07,25.35165023803711,25.327619552612305,3.142855998148855,Alcoa Earnings Preview: Low Aluminum Prices Will Weigh On Results,"Alcoa ( AA ) will report its fourth quarter earnings result on Thursday, January 9. See Full Analysis for Alcoa Here Importance Of Aluminum Prices For Alcoa Alcoa is organized into four business segments: Alumina, which mines bauxite and processes it into the precursor to aluminum; Primary Metals, which smelts aluminum; Flat-rolled Products, which makes sheets used in beverage cans as well as airplane wings and car parts; and Engineered Products and Solutions, which makes aerospace fasteners, turbine blades and truck wheels. The Aluminum Price Trend In Q4 The European debt crisis and slowing Chinese growth have contributed to the decline in aluminum demand and its prices over the last few quarters."
2014-01-06,25.54388999938965,25.303590774536133,-0.09478943263720768,,
2014-01-03,25.327619552612305,25.39970970153809,-0.9407307377977958,Jobs in Focus as Q4 Earnings Reports Trickle In - Earnings Preview | Alcoa: 2013 In Review,"ALCOA INC (AA): Free Stock Analysis Report APOLLO GROUP (APOL): Free Stock Analysis Report BED BATH&BEYOND (BBBY): Free Stock Analysis Report CHUBB CORP (CB): Free Stock Analysis Report FAMILY DOLLAR (FDO): Free Stock Analysis Report FEDEX CORP (FDX): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report MONSANTO CO-NEW (MON): Free Stock Analysis Report MICRON TECH (MU): Free Stock Analysis Report NIKE INC-B (NKE): Free Stock Analysis Report ORACLE CORP (ORCL): Free Stock Analysis Report CONSTELLATN BRD (STZ): Free Stock Analysis Report SUPERVALU INC (SVU): Free Stock Analysis Report TRAVELERS COS (TRV): Free Stock Analysis Report WELLS FARGO-NEW (WFC): Free Stock Analysis Report To read this article on Zacks.com click here. We only have 6 S&P 500 companies reporting results this week, including Alcoa ( AA ), Monsanto ( MON ), and Family Dollar ( FDO ), with the full list of companies reporting in the week totaling about 40. Family Dollar ( FDO ) and Super Value ( SVU ) will report in the morning, while Alcoa ( AA ) reports after the close. | Alcoa ( AA ) suffered due to low aluminum prices in 2013, but has performed better than 2012 in the first three quarters due to cost-cutting efforts and the contribution from the value-added product divisions. See Full Analysis for Alcoa Here Smelting Capacity Cuts In May, Alcoa announced that it would consider cutting about 11% of its smelting capacity, or 460,000 tons, over the next 15 months as it battles low prices for aluminum. ((Alcoa Fastening Systems Enters Strategic Partnership with COMAC, Alcoa Press Release)) Alcoa also signed a co-operation agreement with Russia's VSMPO-AVISMA to target aerospace demand for high-end titanium and aluminum products."
2014-01-02,25.303590774536133,25.303590774536133,0.28463057404993825,U.S. Steel: 2013 In Review,"In addition, factors such as the capital-intensive nature of the company's operations and the cyclical nature of the steel industry have led to U.S. Steel acquiring a high degree of operating leverage. Rising Imports In 2013, the rising tide of steel imports into the U.S. led U.S. Steel and other major producers to ask for duties on imported oil and tubular country goods (OCTG) which are supposedly being sold at unfairly low prices. For the flat-rolled steel segment, U.S. Steel cited a protracted economic recovery and excess global steel production capacity as reasons for impairment."
2013-12-31,25.35165023803711,25.54388999938965,0.0,,
2013-12-30,25.664039611816406,25.303590774536133,0.7582928903938031,Alcoa Reaches 52-Week High - Analyst Blog,ALCOA INC (AA): Free Stock Analysis Report FORD MOTOR CO (F): Free Stock Analysis Report FIRST QUANTUM (FQVLF): Get Free Report RIO TINTO-ADR (RIO): Free Stock Analysis Report To read this article on Zacks.com click here. Shares of Alcoa Inc. ( AA ) hit a new 52-week high of $10.70 on Dec 27 and eventually closed at $10.69. Alcoa's shares gained on reports that Ford Motor Co. ( F ) will launch a new aluminum F-Series truck at the Detroit Auto Show in January 2014.
2013-12-27,24.991199493408203,25.68807029724121,-1.4044898727256998,,
2013-12-26,24.943140029907227,25.063289642333984,2.7884648114501975,Ford Gains on Aluminum Truck News - Analyst Blog,"ALCOA INC (AA): Free Stock Analysis Report FORD MOTOR CO (F): Free Stock Analysis Report GENERAL MOTORS (GM): Free Stock Analysis Report HONDA MOTOR (HMC): Free Stock Analysis Report To read this article on Zacks.com click here. According to the report, Alcoa Inc. ( AA ), the manufacturer of blast shields for battlefield-bound vehicles, will supply military-grade metal for making the prototype of the aluminum F-150 pickup. Shares of Ford Motor Co. ( F ) increased 0.5% to $15.50 before closing at $15.15 on Dec 23, 2013 post media reports about the expected launch of a new aluminum F-Series truck."
2013-12-24,24.51059913635254,24.89508056640625,0.481694013996219,Alcoa Rises on ProStrength Launch - Analyst Blog,"ALCOA INC (AA): Free Stock Analysis Report DENISON MINES (DNN): Free Stock Analysis Report FIRST QUANTUM (FQVLF): Get Free Report MCEWEN MINING (MUX): Free Stock Analysis Report To read this article on Zacks.com click here. Shares of Alcoa Inc. ( AA ) rose around 1% during the trading session following the launch of a proprietary surface finishing technology, ProStrength. The technology will allow consumer electronics companies to use aerospace-grade aluminum to reduce the weight and thickness and increase the sturdiness of mobile devices."
2013-12-23,24.005970001220703,24.342390060424805,1.5686333406818804,,
2013-12-20,24.05402946472168,23.885820388793945,1.4014016479525493,Agreement With Airbus For Supply Of Aerospace Parts Is Positive For Alcoa's Business,"Alcoa ( AA ) has announced the signing of a deal worth about $110 million, to supply titanium and aluminum parts to aircraft manufacturer Airbus. Alcoa already has agreements with Airbus for supply of various aluminum sheets, plates and hard alloy extruded products that utilize Alcoa's current, advanced-generation and aluminum lithium alloys. ((LME Aluminum Price Graph, LME)) In value-added products businesses, the prices for products are largely insulated from aluminum prices due to the specialized nature of these parts and presence of relatively few suppliers."
2013-12-19,23.52536964416504,23.957910537719727,-0.6992968732096823,"#PreMarket Primer: Thursday, December 19: Fed Taper Begins | Alcoa, Bauer in Wastewater Treatment Deal - Analyst Blog","Alcoa Inc. (NYSE: AA ) lost 2.44 percent in premarket trade after rising 1.34 percent on Wednesday Newmont Mining Corp. (NYSE: NEM ) fell 1.25 percent in premarket trade after losing 1.14 percent over the past week. Earnings Notable earnings released on Wednesday included: Oracle Corporation (NASDAQ: ORCL ) reported second quarter EPS of $0.69 on revenue of $9.28 billion, compared to last year's EPS of $0.64 on revenue of $9.11 billion. Stocks moving in the Premarket included: Oracle Corp (NYSE: ORCL ) gained 1.18 percent in premarket trade after gaining 2.88 percent on Wednesday United States Steel Corp (NYSE: X ) gained 0.96 percent in premarket trade after rising 3.62 over the past week. | ALCOA INC (AA): Free Stock Analysis Report DENISON MINES (DNN): Free Stock Analysis Report FREEPT MC COP-B (FCX): Free Stock Analysis Report FIRST QUANTUM (FQVLF): Get Free Report To read this article on Zacks.com click here. Alcoa Inc. ( AA ) announced that it has entered into an agreement with Germany-based Bauer Resources GmbH to commercialize its Natural Engineered Wastewater Treatment technology. Per the agreement, Bauer will utilize Alcoa's engineered wetlands technology to deploy wastewater treatment systems across the globe."
2013-12-18,23.30909919738769,23.621490478515625,1.8386146534448606,,
2013-12-17,22.948650360107425,23.30909919738769,1.34021172797164,"Alcoa, Airbus in $110M Supply Deal - Analyst Blog | US Equities Continue Downward Trend After Yesterday's Bounce","Aluminum giant Alcoa ( AA ) has cut a multi-year supply pact with Airbus worth roughly $110 million. ALCOA INC (AA): Free Stock Analysis Report DENISON MINES (DNN): Free Stock Analysis Report FREEPT MC COP-B (FCX): Free Stock Analysis Report To read this article on Zacks.com click here. Under the deal, Alcoa will supply titanium and aluminum aerospace forgings to aircraft maker Airbus. | CF Industries ( CF ) and Alcoa ( AA ) were the stocks with the largest gains in the sector. European equities weakened significantly despite much stronger investor sentiment on the current economic situation and future expectations. The Treasury auctioned $32 billion of 2-year notes at a high yield of 0.345% and received the largest dollar amount of total bids this year."
2013-12-16,22.924619674682617,22.9967098236084,1.5706755370104433,,
2013-12-13,22.49208068847656,22.85252952575684,0.31446606290003504,"Pre-Market Most Active for Dec 13, 2013 : MO, AES, BEN, APC, AA, CTL, FB, QQQ, ICON, MHLD, MSFT, CBST","Alcoa Inc. ( AA ) is +0.05 at $9.42, with 1,535,830 shares traded. AA's current last sale is 110.82% of the target price of $8.5. As reported in the last short interest update the days to cover for CTL is 8.407731; this calculation is based on the average trading volume of the stock."
2013-12-12,22.37192916870117,22.51610946655273,1.6025588840473548,,
2013-12-11,23.092830657958984,22.44401931762696,0.6444696689513659,#PreMarket Primer for December 11: US Government Takes First Steps Towards Budget Deal,"Bank of America Corp (NYSE: BAC ) was down 0.32 percent in premarket trade after falling 0.13 percent on Tuesday Alcoa Inc. (NYSE: AA ) lost 0.31 percent in premarket trade after rising 1.49 percent over the past week. Earnings Notable earnings released on Tuesday included: Toll Brothers Inc. (NYSE: TOL ) reported fourth quarter EPS of $0.54 on revenue of $1.04 billion, compared to last year's EPS of $2.35 on revenue of $632.83 million. Joy Global Inc. (NYSE: JOY ) is expected to report third quarter EPS of $1.11 on revenue of $1.12 billion, compared to last year's EPS of $2.05 on revenue of $1.59 billion."
2013-12-10,22.756410598754883,22.9726791381836,-2.809579085136582,,
2013-12-09,22.58819961547852,22.78043937683105,0.9503631448825729,Keep Looking to Growth and Cyclicals - Analyst Blog,"ALCOA INC (AA): Free Stock Analysis Report EURONET WORLDWD (EEFT): Free Stock Analysis Report HOME INNS&HOTEL (HMIN): Free Stock Analysis Report To read this article on Zacks.com click here. Company to look at: Alcoa Inc. ( AA ). Four sectors look for double-digit growth in Q4: Financials (25.3%), Telcos (14.1%), Industrials (14.3%) and Materials (10.1%)."
2013-12-06,22.6843204498291,22.49208068847656,0.851062787761093,What Should Bill Gross Do? - Real Time Insight | ArcelorMittal Acknowledged by DOE - Analyst Blog,"ALCOA INC (AA): Free Stock Analysis Report EURONET WORLDWD (EEFT): Free Stock Analysis Report HOME INNS&HOTEL (HMIN): Free Stock Analysis Report To read this article on Zacks.com click here. But aside from a financial nuclear bomb à la Lehman Brothers, ""Our actual scenario is likely to play out more gradually as private markets realize that the policy Kings/Queens have no clothes and as investors gradually vacate historical asset classes in recognition of insufficient returns relative to increasing risk."" In other words, Bill Gross's base case is one where investor's vacate historic asset classes (aka Investors exit BONDS). | The energy department also recognized Alcoa Inc. ( AA ) under the programme after ArcelorMittal. ALCOA INC (AA): Free Stock Analysis Report ARCELOR MITTAL (MT): Free Stock Analysis Report UTD STATES STL (X): Free Stock Analysis Report To read this article on Zacks.com click here. Steel giant ArcelorMittal ( MT ) has been acknowledged by the U.S. Department of Energy (DOE) for its leadership in the Better Buildings, Better Plants Programme."
2013-12-05,22.49208068847656,22.46805000305176,-0.8474565582765381,,
2013-12-04,22.46805000305176,22.49208068847656,-0.10684065097236335,,
2013-12-03,22.900590896606445,22.63625907897949,0.10695492230760378,,
2013-12-02,23.11685943603516,22.948650360107425,-1.1542576295100186,,
2013-11-29,23.26103973388672,23.092830657958984,-0.7276467480073254,,
2013-11-27,23.212980270385746,23.16492080688477,-0.7231365315226522,,
2013-11-26,22.9726791381836,23.188949584960938,-0.20703702385983172,,
2013-11-25,23.38118934631348,23.04476928710937,0.9414245742799187,"Sector Update: Energy Shares Lower; Crude Futures Drop on Iran Deal | #PreMarket Primer: Monday, November 25: Iran Deal Reached | Sector Update: Energy","In other energy news, Goldman Sachs has raised its rating on Alcoa ( AA ) to Buy and raised its price target to $11 from $8. AA is up 3% in pre-market trade, near its 52-week high of $9.97. Energy shares are lower in pre-market, while crude oil futures drop on new deal with Iran regarding its nuclear program. | Pre-Market Movers Stocks moving in the Premarket included: Alcoa Inc (NYSE: AA ) gained 2.27 percent in premarket trade after rising 2.33 percent last week. Delta Airlines Inc. (NYSE: DAL ) rose 1.64 percent in premarket trade after increasing 2.00 percent on Friday Omnicom Group Inc (NYSE: OMC ) gained 1.20 percent in premarket trade after rising 2.56 percent last week. Carnival Corp (NYSE: CCL ) rose 1.19 percent in premarket trade after gaining 0.67 percent on Friday Newmont Mining Corp (NYSE: NEM ) fell 0.70 percent in premarket trade after falling 7.38 percent over the past five days Notable earnings expected on Monday include: Nuance Communications (NASDAQ: NUAN ) is expected to report fourth quarter EPS of $0.29 on revenue of $489.56 million, compared to last year's EPS of $0.51 on revenue of $490.09 million. | In other energy news, Goldman Sachs has raised its rating on Alcoa ( AA ) to Buy and raised its price target to $11 from $8. AA is up 3% in pre-market trade, near its 52-week high of $9.97. Energy shares are lower in pre-market, while crude oil futures drop on a new deal with Iran regarding its nuclear program."
2013-11-22,21.89133071899414,22.20372009277344,-1.4388492143029163,,
2013-11-21,21.89133071899414,21.915359497070312,1.4270003856287,,
2013-11-20,21.84326934814453,21.74715042114257,0.10976389870773441,,
2013-11-19,21.50684928894043,21.93939018249512,-0.4400391052730621,,
2013-11-18,21.77117919921875,21.50684928894043,2.0111774055957077,,
2013-11-15,21.55491065979004,21.69908905029297,-1.2141276678656234,,
2013-11-14,21.723119735717773,21.57893943786621,0.6688888336331156,,
2013-11-13,21.24251937866211,21.602970123291016,-0.6637181933610445,"#PreMarket Primer: Wednesday, November 13: Will Or Won't The Fed Taper?","Alcoa Inc. (NYSE: AA ) lost 1.12 percent in premarket trade after suffering a steep 7.35 percent loss on Thursday. Asian Markets Asian markets were down across the board, the Japanese NIKKEI lost 0.15 percent, China's Shanghai composite fell 1.83 percent and the Shenzhen composite lost 1.93 percent. Pre-Market Movers Stocks moving in the Premarket included: United States Steel Corp (NYSE: X ) gained 2.70 percent in premarket trade after losing 0.66 percent on Tuesday."
2013-11-12,21.6750602722168,21.43475914001465,1.696836134187432,"Pre-Market Most Active for Nov 12, 2013 : SRPT, HOLX, AA, MO, VOD, CTL, VNDA, DIS, MU, TSM, ALU, WYNN","Alcoa Inc. ( AA ) is unchanged at $9.03, with 1,589,188 shares traded. AA's current last sale is 107.82% of the target price of $8.375. RTT News Reports: Sarepta Therapeutics Inc. ( SRPT ) Has Risen To A New High For The Year Hologic, Inc. ( HOLX ) is -2.909 at $19.99, with 1,625,383 shares traded."
2013-11-11,21.81924057006836,21.69908905029297,-1.1086526597121908,Retail giant Walmart can still provide good value | Precision Castparts Proves Mettle In Planes And Power,"Alcoa ( AA ) was once the bellwether at the start of earnings season. Retail giant Walmart can still provide good value Bobby Raines 11/11/2013 There are lots of ways to measure the health of the economy. As the nation's largest retailer, as well as one of the largest employers, Walmart is probably a better indication of how the average consumer is doing than any other single company. | These notably include units ofAlcoa ( AA ) andAllegheny Technologies (ATI). With its nickel, titanium and steel alloys shaped to make critical components for aircraft, industrial gas turbines and energy sector equipment, Precision Castparts is now sharing in the success of its behemoth customers. Every 787 has $10.5 million to $11 million worth of Precision Castparts components, estimates KeyBanc analyst Michael Ciarmoli."
2013-11-08,21.69908905029297,21.77117919921875,-0.5506677438637095,,
2013-11-07,22.564170837402344,21.50684928894043,0.3322266144845741,Q3 Earnings: Commodity Stock Hits and Misses,"In the commodity space, Alcoa ( AA ) had set the tone for the start of the season, beating earnings and revenue estimates and posting a profit of $24 million. With the majority of companies already done reporting their third quarter results, we take a close look at how well (or how poorly) the commodity producer industry did: Beating Analyst Expectations Earnings Nucor Corp ( NUE ): This steelmaker reported a 34% increase in quarterly profits and an EPS of $0.46, easily beating analysts estimates of a $0.39 EPS. ( SLB ): This oil giant topped both earnings and revenue estimates, with EPS coming in at $1.29 and revenues at $11.61 billion."
2013-11-06,23.621490478515625,23.212980270385746,-4.68584268432013,"After Hours Most Active for Nov 6, 2013 : QCOM, AEO, BAC, WFM, CSCO, TSM, MSFT, QQQ, SCTY, T, AA, IAG","Alcoa Inc. ( AA ) is unchanged at $9.66, with 551,798 shares traded. AA's current last sale is 115.34% of the target price of $8.375. RTT News Reports: Whole Foods Market Q4 13 Earnings Conference Call At 5:00 PM ET Cisco Systems, Inc. ( CSCO ) is -0.01 at $23.27, with 1,025,718 shares traded.CSCO is scheduled to provide an earnings report on 11/13/2013, for the fiscal quarter ending Oct2013."
2013-11-05,23.59745979309082,23.501340866088867,-1.7294006426115667,"#PreMarket Primer: Tuesday, November 5: Fed Speakers Calm Taper Nerves | Alcoa Inc. (AA) Ex-Dividend Date Scheduled for November 06, 2013","The pound gained 0.55 percent against the dollar and the yen gained 0.32 percent against the greenback Earnings Notable earnings released on Monday included: Plains All American Pipeline, L.P. (NYSE: PAA ) reported third quarter EPS of $0.53 on revenue of $10.70 billion, compared to last year's EPS of $0.73 per share on revenue of $9.35 billion. Alcoa Inc. (NYSE: AA ) lost 1.01 percent in premarket trade after jumping 7.01 percent on Monday. Asian Markets Asian markets were mixed this morning, the Japanese NIKKEI was up 0.17 percent, China's Shanghai composite was up 0.35 percent and the Shenzhen composite gained 0.95 percent. | Shareholders who purchased AA stock prior to the ex-dividend date are eligible for the cash dividend payment. For more information on the declaration, record and payment dates, visit the AA Dividend History page. The following ETF(s) have AA as a top-10 holding: SPDR S&P Metals & Mining ETF ( XME ) Guggenheim S&P 500 Equal Weight Materials ETF ( RTM ) First Trust Large Cap Core AlphaDEX ( FEX ) Schwab U.S. Large-Cap Value ETF ( SCHV )."
2013-11-04,22.41999053955078,23.83776092529297,-0.4073274320403593,,
2013-11-01,22.37192916870117,22.27581024169922,6.323688599427014,,
2013-10-31,22.6843204498291,22.27581024169922,-0.4296407622120586,,
2013-10-30,22.73237991333008,22.73237991333008,-1.800848339421869,"After Hours Most Active for Oct 30, 2013 : FB, PBR/A, BEN, QQQ, EXPE, MCP, BAC, MNKD, CSCO, EXEL, AA, HCA","RTT News Reports: Exelixis Q3 13 Earnings Conference Call At 5:00 PM ET Alcoa Inc. ( AA ) is -0.0353 at $9.42, with 694,283 shares traded. AA's current last sale is 112.53% of the target price of $8.375. RTT News Reports: Expedia Q3 13 Earnings Conference Call At 4:30 PM ET Molycorp, Inc ( MCP ) is +0.02 at $5.06, with 1,379,640 shares traded."
2013-10-29,22.9967098236084,22.924619674682617,0.0,The Dow Committee Again Gets It Wrong,"In early September it was announced that the Dow Jones Industrial Average (INDEXDJX:.DJI) would swap Bank of America ( BAC ), Alcoa ( AA ), and Hewlett-Packard ( HPQ ) with Nike ( NKE ), Goldman Sachs ( GS ), and Visa (V) under the guise that it was a ""desire to diversify the sector and industry group representation of the index."" The real reason for the Dow Committee's shift is all about increasing the Dow's price, and they are already reaping what they sowed because the Dow's price is lower than it otherwise would be if they didn't change the Index around last month. How the Change Affects the Dow On September 23, the day the switch took effect, the Dow would have been higher by approximately $2,088 points if it had included Nike, Goldman Sachs, and Visa since the market lows of March 2009 instead of Bank of America, Alcoa, and Hewlett-Packard."
2013-10-28,22.15566062927246,22.9726791381836,-0.31348027382496946,The Dow Committee again Gets it Wrong,"In early September it was announced that the Dow Jones Industrial Average would swap Bank of America ( BAC ), Alcoa ( AA ), and Hewlett Packard ( HPQ ) with Nike ( NKE ), Goldman Sachs ( GS ), and Visa (V) under the guise that it was a ""desire to diversify the sector and industry group representation of the index"". The real reason for the Dow Committee's shift is all about increasing the Dow's price and they are already reaping what they sowed because the Dow's price is lower than it otherwise would be if they didn't change the Index around last month. In our October edition of the ETF Profit Strategy Newsletter we took a detailed look at the history of the Dow Committee and noticed a few more interesting facts: The committee waited to add tech stocks to the Dow until the late 90's (Hewlett Packard in '97, along with Microsoft (NASDAQGS:MSFT) and Intel (NASDAQGS:INTC) not until '99)."
2013-10-25,22.22775077819824,22.20372009277344,3.6876287400416317,,
2013-10-24,22.27581024169922,22.22775077819824,-0.10811118796764504,,
2013-10-23,22.22775077819824,22.27581024169922,-0.21574731953415177,"Alcoa, VSMPO-AVISMA to Form Aerospace JV - Analyst Blog","ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Get Free Report ATLATSA RESRCS (ATL): Free Stock Analysis Report BHP BILLITN LTD (BHP): Free Stock Analysis Report To read this article on Zacks.com click here. Aluminum giant Alcoa Inc. ( AA ) announced that it has agreed to form a joint venture with Russia's VSMPO-AVISMA Corporation, a leading maker of titanium ingots and forged products. Excluding one-time special items, earnings were $120 million or 11 cents a share in the quarter, much ahead of the year-ago earnings of $76 million or 7 cents per share and Zacks Consensus Estimate of 6 cents."
2013-10-22,20.78594970703125,22.49208068847656,0.21621379500133017,,
2013-10-21,20.76192092895508,20.66580009460449,8.208097322915089,Alcoa Unveils New Wheel Alloy - Analyst Blog,ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Get Free Report ATLANTIC PWR CP (AT): Free Stock Analysis Report BHP BILLITN LTD (BHP): Free Stock Analysis Report To read this article on Zacks.com click here. Aluminum giant Alcoa Inc. ( AA ) has launched the most advanced alloy for aluminum wheels. Alcoa expects that MagnaForce will make its first commercial appearance as a new Alcoa forged aluminum truck wheel early next year.
2013-10-18,20.76192092895508,20.73789024353028,-0.46296696090649575,,
2013-10-17,20.377439498901367,20.641769409179688,-0.11574403691754435,Alcoa Suspends Production at Saudi Smelter - Analyst Blog,"ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Get Free Report ATLATSA RESRCS (ATL): Free Stock Analysis Report BHP BILLITN LTD (BHP): Free Stock Analysis Report To read this article on Zacks.com click here. Aluminum giant Alcoa Inc. ( AA ) announced that it has temporarily halted production at one of two potlines at the smelter of its Ma'aden-Alcoa joint venture in Saudi Arabia. Alcoa, a prominent player in the mining industry along with Aluminum Corporation of China Limited ( ACH ), Atlatsa Resources Corporation ( ATL ) and BHP Billiton Limited ( BHP ), is a world leader in production and management of primary aluminum, fabricated aluminum, and alumina."
2013-10-16,20.113109588623047,20.497589111328125,1.2971694029201826,,
2013-10-15,20.353410720825195,20.13714027404785,1.9115866744074146,,
2013-10-14,19.87281036376953,20.305349349975582,-1.0625759473131462,,
2013-10-11,20.041019439697266,19.99295997619629,2.176536575796147,Trading Radar: The Earnings Floodgate Is About to Open,"Earnings season began with Alcoa's ( AA ) beat on Wednesday, but only really kicked into full force today with the third-quarter reports of megabanks JPMorgan ( JPM ) and Wells Fargo ( WFC ). Monday, October 14 US Economics (Time Zone: EDT) No major economic reports - Columbus Day holidays 11:00 Fed to purchase $2.75b-$3.5b notes in 7 to 10-year range 11:30 Treasury selling $35b 3-month bills, $30b 6-month bills Global Economics (Time Zone: GMT) CNY Foreign Direct Investment 00:30 AUD Home Loans 01:30 CNY CPI and PPI 09:00 EUR Eurozone Industrial Production Earnings Before: KMG Chemicals (KMG) After: Brock & Brown (BRO) Packaging Corp. (PKG) Wintrust Financial (WTFC) Tuesday, October 15 US Economics (Time Zone: EDT) 08:30 Empire Manufacturing - consensus 8.00, prior 6.29 11:00 Fed to purchase $1.25b-$1.75b bonds in 23 to 30-year range Global Economics (Time Zone: GMT) 00:30 AUD Minutes of RBA's Oct Meeting 04:30 JPY Industrial Production 08;30 GBP PPI and CPI 09:00 EUR Eurozone ZEW Economic Sentiment Survey 13:00 CAD Existing Home Sales (YHOO) Wednesday, October 16 US Economics (Time Zone: EDT) 07:00 MBA Mortgage Applications 08:30 Consumer Price Index - prior 0.1% (subject to govt shutdown0 09:00 Total Net TIC Flows - prior $56.7B (subject to govt shutdown) 09:00 Net long-term TIC flows - prior $31.1B (subject to govt shutdown) 10:00 NAHB Housing Market Index - consensus 57, prior 58 2:00 Fed's Beige Book Global Economics (Time Zone: GMT) 08:30 GBP Employment Change 09:00 CHF ZEW Survey of Economic Expectations 09:00 EUR Eurozone CPI (final estimate) Earnings Before: Abbot Labs (ABT)"
2013-10-10,19.656539916992188,20.06505012512207,-0.23980548317707,"Kinder Morgan, Nucor, and Other Major Commodity Earnings Coming Up","With Alcoa ( AA ) kicking off earnings season this week, investors will be keeping a close eye on the results of their favorite commodity stocks. The company will report earnings on Wednesday and analysts will be looking for EPS of $0.47 for the third quarter with revenues around $384.8 million. Analysts expect the company to report earnings of $0.38 and revenues of $4.77 billion."
2013-10-09,19.632509231567383,19.46430015563965,2.0782406764109296,"Alcoa Beats Earnings Despite Lower Prices - Analyst Blog | Mid-Morning Market Update: US Markets Mixed; Family Dollar Posts Rise In Q4 Profit | Midday Update: Stocks Mixed as Debt Ceiling, Shutdown Drama Erases Post-Yellen Gains | Three Industrial Machinery Stocks to Lift Your Portfolio - Analyst Blog | Will Yellen's Ascension Help, Near-Term? - Ahead of Wall Street | Pre-Market: Yellen Chosen to Take Over Fed; Yum Brands Sees Another Bad Quarter in China","Alcoa Inc. ( AA ), the largest U.S. aluminum producer, posted a profit of $24 million or 2 cents per share in the third quarter of 2013 compared with a loss of $143 million or 13 cents per share in the year-ago quarter. ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Get Free Report ATLATSA RESRCS (ATL): Free Stock Analysis Report BHP BILLITN LTD (BHP): Free Stock Analysis Report To read this article on Zacks.com click here. Segment Review Alumina - Shipments in the reported quarter were 2.6 million metric tons on production of 4.21 million metric tons. | Alcoa (NYSE: AA ) was also up, gaining 3.27 percent to $8.20 after the company reported better-than-expected third-quarter results. Following the market opening Wednesday, the Dow traded up 0.11 percent to 14,792.39 while the NASDAQ declined 0.38 percent to 3,680.77. Equities Trading DOWN Shares of Ariad Pharmaceuticals (NASDAQ: ARIA ) were down 67.33 percent to $5.60 after the company reported that it is pausing patient enrollment in studies of Iclusig. | Among individual stocks, upbeat earnings from Alcoa ( AA ) were offset by disappointing earnings from Yum! (+) AA (+3.3%) Reports Q3 EPS of $0.11, ex-items, beating the analyst consensus by $0.06 per share. Stocks are mixed at mid-day, giving back early gains that followed reports President Obama later today will officially name Janet Yellen to chair the Federal Reserve Board of Governors as worries over the ongoing standoff in Congress over the federal budget and debt ceiling still dominate investor attitudes. | ALCOA INC (AA): Free Stock Analysis Report BABCOCK&WILCOX (BWC): Free Stock Analysis Report COLFAX CORP (CFX): Free Stock Analysis Report DOVER CORP (DOV): Free Stock Analysis Report INGERSOLL RAND (IR): Free Stock Analysis Report ILL TOOL WORKS (ITW): Free Stock Analysis Report MIDDLEBY CORP (MIDD): Free Stock Analysis Report MANITEX INT INC (MNTX): Free Stock Analysis Report PARKER HANNIFIN (PH): Free Stock Analysis Report RPM INTL INC (RPM): Free Stock Analysis Report XYLEM INC (XYL): Free Stock Analysis Report To read this article on Zacks.com click here. Further Alcoa ( AA ) and RPM International ( RPM ) recorded stronger than expected Q3 profits confirming healthy industrial activity. MNTX appears to be the cheapest stock out right and relative to its median Like the PE ratio, a low PEG ratio is seen as a sign of value and a high PEG ratio is viewed as an indication of poor value. | Sheraz Mian Director of Research ALCOA INC (AA): Free Stock Analysis Report COSTCO WHOLE CP (COST): Free Stock Analysis Report FASTENAL (FAST): Free Stock Analysis Report FAMILY DOLLAR (FDO): Free Stock Analysis Report YUM! But Alcoa ( AA ) was broadly positive in its release, reiterating their favorable demand outlook for aluminum. Wednesday, October 9, 2013 The elevation of Janet Yellen to replace Ben Bernanke as Fed Chair should help remove one source of uncertainty from the market, though the development was largely expected after Larry Summers was no longer in contention. | In company news, Alcoa ( AA ) earnings beat expectations, thanks to cost cutting and demand for aluminum for autos and aircraft. She helped design the Fed's unprecedented monetary stimulus and is expected to continue Ben Bernanke's policies after his term ends Jan. 31. Bank Clothiers ( JOSB ) shares are up 9.8% as the menswear retailer has offered $2.3 billion to acquire the struggling Men'sWearhouse ( MW )."
2013-10-08,19.248029708862305,19.07982063293457,-0.8567884723429477,"Weekly 3-Year Low Highlight: NEM, AA, NPK, CKSW | Will DC Overshadow the Q3 Earnings Season? - Ahead of Wall Street | New Stock Coverage: Energizer, Whole Foods, and Walgreen | Market Primer: Tuesday, October 8: US Treasury Yields Climb As Markets Succumb To Default Fears | Senate May Try to Raise Debt Limit for One Year; Alcoa, Yum Brands to Kick Off Earnings Season | Trade the Earnings: Alcoa Inc. | Stock Downgrades: Jamba, JC Penney, and Alaska Air | Alcoa Starts Earnings Season Maintaining Status as Short Play off After-Hours Report | After Hours Most Active for Oct 8, 2013 : ALU, POM, AA, QQQ, YUM, BRCD, MU, V, DELL, RRD, BAC, FB | MT Insider: MT Newswires: Day 8 of Gov Shutdown - Still a Gridlock, Oct. 17 Debt Ceiling Looms | Alcoa Beats EPS on Restructuring - Analyst Blog | ArcelorMittal Sells Partial Stake In Turkish Steel Company As Part Of Deleveraging | Investors Spooked as Odds of Debt Limit Hike Dwindle","Alcoa Inc. ( AA ) Reached the Three-Year Low of $7.87 The prices of Alcoa Inc ( AA ) shares have declined to close to the three-year low of $7.87, which is 58.7% off the three-year high of $18.47. 3 Gurus Kept Positions in AA Unchanged or Slightly Adjusted: Arnold Van Den Berg owns 1,441,130 shares as of 09/30/2013, which accounts for 1.1% of the $1.02 billion portfolio of Century Management. GAAP loss per share was $0.09 compared to no income the same quarter last year. | Sheraz Mian Director of Research ALCOA INC (AA): Free Stock Analysis Report FEDEX CORP (FDX): Free Stock Analysis Report NIKE INC-B (NKE): Free Stock Analysis Report ORACLE CORP (ORCL): Free Stock Analysis Report YUM! Tuesday, October 8, 2013 The shutdown saga continues, threatening to overshadow the 2013 Q3 earnings season that gets underway after the close today with reports from Alcoa ( AA ) and Yum Brands ( YUM ). For a long time, they jealously guarded their first out-the-gate reporting status, even though earnings data collectors like us would count the start of each earnings season before they reported results. | Economic data remains on hiatus due to the government shutdown, but Alcoa ( AA ), Yum Brands (YUM), and Wolverine World Wide (WWW) all unofficially usher in third-quarter earnings season when they release results today. And an analyst upgrade made money talk at Apple Inc. ( AAPL ), specifically in the dulcet tones of a suburban Atlanta housewife who moonlights as Siri . Sysco (SYY): The food service stock - not to be confused with the phonetically similar tech stock Cisco (CSCO); hey, funnier things have happened - is assigned a Hold at Jefferies. | Brands, Inc (NYSE: YUM ) is expected to report EPS of $0.93 per share, compared to last year's EPS of $0.99 Alcoa Inc. (NYSE: AA ) is expected to report EPS of $0.06, compared to last year's EPS of $0.03. Asian Markets Asian markets were up across the board with the exception of Australia's ASX 200 and New Zealand's NZ 50 which were down 0.23 percent and 0.37 percent respectively. Earnings No notable earnings were released on Monday Pre-Market Movers Stocks moving in the pre-market included: Citigroup Inc (NYSE: C ) recovered a bit from Monday's 1.95 percent loss and gained 0.79 percent in pre-market trade Perrigo Co (NYSE: PRGO ) was up 0.61 percent in pre-market trade after gaining 4.72 percent over the past week. | Though it is no longer a Dow component, Alcoa ( AA ) will report its earnings after the bell, as will Yum Brands, Inc ( YUM ). The Senate Democrats might put forward a vote today to allow the President to raise the debt limit without policy strings attached such as delaying or defunding the Affordable Care Act. Twitter: @vincent_trivett The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | An analysis of historical premarket and after-hours trading activity and liquidity conditions in AA following an earnings release indicates that the price change in the extended hours is likely to be of significant value in forecasting additional price movement in the following regular session. Extended-Hours Dollar Volume: $344,619,863 Earnings Sensitivity (up or down): 2.6% Alcoa Inc. ( AA ) is due to issue its quarterly earnings report after the close today. Analysts at MidnightTrader have tracked how AA's stock price has reacted to quarterly earnings events the past both in the after-hours and following regular session. | Economic data remains on hiatus due to the government shutdown, but Alcoa ( AA ), Yum Brands (YUM), and Wolverine World Wide (WWW) all unofficially usher in third-quarter earnings season when they release results today. GDF Suez (OTCMKTS:GDFZY): The utility is trading lower in Europe today after getting downgraded to Neutral from Buy at Citigroup. JC Penney ( JCP ): The stock, which hit fresh lows yesterday but is bouncing back impressively this morning, are now Neutral from Buy at Sterne Agee. | AA has recorded an after-hours decline in 20 of the last 38 quarters we've tracked, and 12 times, or 60% of the time, that decline has widened for deeper losses by the following day's regular session close. On April 7, 2008, AA edged up 0.03% in after-hours trade after the company missed the Street's estimates by a penny-a-share but beat revenue estimates. Alcoa ( AA ) is due with its Q3 results in tonight's after-hours. | Alcoa Inc. ( AA ) is +0.13 at $8.07, with 1,988,421 shares traded. Brands, Inc. ( YUM ) is -4.56 at $67.11, with 1,421,268 shares traded. The consensus earnings per share forecast is 0.23 per share, which represents a -24 percent increase over the EPS one Year Ago Visa Inc. ( V ) is -0.4 at $182.13, with 818,162 shares traded. | Separately, a number of analyst meetings are scheduled for today including Accenture ( ACN ) and Hain Celestial Group ( HAIN ), while Aloca ( AA ), ADTRAN ( ADTN ), and Yum! A short-term debt ceiling hike ""trial balloon"" was put on the table by the White House, but it doesn't appear the House Republicans are likely to budge. At present, investors believe that the Fed has laid the groundwork to begin tapering later in 2013 or early in 2014 (but as noted by Chairman Ben Bernanke, such a decision would depend on the pace of growth). | Alcoa ( AA ) ushered in another quarterly earnings season Tuesday after the bell, posting a big earnings beat on revenues that came in a tad light. After-hours traders apparently like what they've seen; following a slightly down day in regular Tuesday trading AA shares are up 14 cents (1.76%) so far after the bell. It's been several quarters now since AA has cracked $10, and they've been range-bound for quite some time. | See our full analysis for ArcelorMittal Second Stake Sale In Erdemir This is the second stake sale ArcelorMittal has carried out in Erdemir. The previous stake sale had generated $264 million in cash and ArcelorMittal had agreed to a one year lock-up period before divesting further stake in Erdemir. Stake Sale Part Of Deleveraging ArcelorMittal's debt rating has been downgraded to junk status by all major rating agencies such as S&P, Fitch and Moody's, thus raising the company's cost of borrowing for capital intensive businesses. | Alcoa ( AA ) began the the third-quarter earnings season with the first major large-cap company's report. Chinese and Japanese finance ministries released comments overnight, urging the US to avoid defaulting on its debt. Yum Brands ( YUM ) fell 8% after China comparable sales fell more than forecast and the company lowered guidance for full-year earnings."
2013-10-07,18.983699798583984,19.15191078186035,-0.8739028278322245,"Stock Market News for October 7, 2013 - Market News | Is the Market Finally Taking Notice? - Ahead of Wall Street | Debt Ceiling Negotiations Continue to Frustrate Traders | Stocks Dragged Lower by Continued Uncertainty","ALCOA INC (AA): Free Stock Analysis Report AIR PRODS & CHE (APD): Free Stock Analysis Report CONOCOPHILLIPS (COP): Free Stock Analysis Report DOW CHEMICAL (DOW): Free Stock Analysis Report HESS CORP (HES): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report MONSANTO CO-NEW (MON): Free Stock Analysis Report MOSAIC CO/THE (MOS): Free Stock Analysis Report MARATHON OIL CP (MRO): Free Stock Analysis Report MURPHY OIL (MUR): Free Stock Analysis Report SHERWIN WILLIAM (SHW): Free Stock Analysis Report WELLS FARGO-NEW (WFC): Free Stock Analysis Report EXXON MOBIL CRP (XOM): Free Stock Analysis Report YUM! Brands, Inc. (NYSE: YUM ), Alcoa Inc (NYSE: AA ) are scheduled to post quarterly results on Friday. Stocks such as Monsanto Company (NYSE: MON ), Air Products & Chemicals, Inc. (NYSE: APD ), The Dow Chemical Company (NYSE: DOW ), Sherwin-Williams Company (NYSE: SHW ) and Mosaic Co (NYSE: MOS ) added 0.5%, 0.8%, 3.2%, 2.0% and 1.8%, respectively. | The 2013 Q3 earnings season gets underway this week, with reports from Alcoa ( AA ) and Yum Brands ( YUM ) on Tuesday after the close and J.P. Morgan ( JPM ) and Wells Fargo ( WFC ) on Friday. Sheraz Mian Director of Research ALCOA INC (AA): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report WELLS FARGO-NEW (WFC): Free Stock Analysis Report YUM! We didn't get the jobs report last week and this week's Retail Sales report wouldn't come through either. | The third-quarter earnings season will get started with Alcoa ( AA ) and Yum Brands (YUM). In the daily White House press briefing, Press Secretary John Carney stated that President Obama backed a proposed Senate vote for a one-year debt ceiling resolution. Other economic data due out includes the NFIB small business optimism index and the Investor's Business Daily economic optimism index. | Alcoa ( AA ) unofficially kicks off earnings season tomorrow night, and here's how options players are betting . Apple Inc. (AAPL) earned an upgrade and a price-target hike ahead of today's open. Continue reading for more on today's market, including : Our CEO and founder Bernie Schaeffer checks out the charts and finds another reason why the Dow 15,000 level is important to watch."
2013-10-04,18.983699798583984,19.127880096435547,0.8860811383506719,Trading Radar: Prepare for Third Quarter Earnings Next Week! | Shutdown & the Q3 Earnings Season - Earnings Preview,"New iPhones ( AAPL ) was launched during the month and these sales could balance out some of the negativity. Is Alcoa's ( AA ) earnings report as significant as it once was now that it has been removed from the Dow Jones Industrial (INDEXDJX:.DJI)? 07:15 CHF Retail Sales 10:00 EUR German Factory Orders 12:15 CAD Housing Starts Earnings After: Alcoa ( AA ) Yum! | Here is a list of the 33 companies reporting this week, including 10 S&P 500 members: ALCOA INC (AA): Free Stock Analysis Report AUTOZONE INC (AZO): Free Stock Analysis Report COSTCO WHOLE CP (COST): Free Stock Analysis Report FASTENAL (FAST): Free Stock Analysis Report FAMILY DOLLAR (FDO): Free Stock Analysis Report FEDEX CORP (FDX): Free Stock Analysis Report GLOBAL PAYMENTS (GPN): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report MICRON TECH (MU): Free Stock Analysis Report NIKE INC-B (NKE): Free Stock Analysis Report RUBY TUESDAY (RT): Free Stock Analysis Report SAFEWAY INC (SWY): Free Stock Analysis Report WELLS FARGO-NEW (WFC): Free Stock Analysis Report YUM! Most of the companies reporting going forward, including Alcoa ( AA ) that reports October 8th after the close, are on the calendar quarter. Alcoa ( AA ) and Yum Brands ( YUM ) are the key earnings report today, both after the close."
2013-10-03,19.199970245361328,18.88758087158203,0.7594952479301061,The October Rally - Analyst Blog,"Traditionally, traders have viewed the earnings report from Alcoa ( AA ) as the start of the earnings season. ALCOA INC (AA): Free Stock Analysis Report SPDR-DJ IND AVG (DIA): ETF Research Reports NASDAQ-100 SHRS (QQQ): ETF Research Reports SPDR-SP 500 TR (SPY): ETF Research Reports To read this article on Zacks.com click here. Last quarter: (click graphic to enlarge) The graphic above displays pattern of the S&P 500 ETF ( SPY ) just before and 20 trading days after the release of Alcoa's earnings in July 2013."
2013-10-02,19.05578994750977,19.27206039428711,-1.627030509876803,"Pre-Market Most Active for Oct 2, 2013 : AA, NOK, QQQ, ALU, BAC, FB, RMTI, MCP, TSLA, AZN, ADSK, AAPL","The following are the most active stocks for the pre-market session : Alcoa Inc. ( AA ) is -0.25 at $7.92, with 758,695 shares traded.AA is scheduled to provide an earnings report on 10/8/2013, for the fiscal quarter ending Sep2013. Apple Inc. ( AAPL ) is -1.71 at $486.25, with 107,095 shares traded. As reported by Zacks, the current mean recommendation for AAPL is in the ""buy range""."
2013-10-01,19.46430015563965,19.632509231567383,1.1349329908288721,,
2013-09-30,19.46430015563965,19.512359619140625,0.8641927764302224,,
2013-09-27,19.824750900268555,19.704599380493164,0.2469108219493402,,
2013-09-26,20.016990661621094,19.87281036376953,-0.6060682445889547,,
2013-09-25,20.016990661621094,20.016990661621094,-0.7202895794321459,,
2013-09-24,19.87281036376953,19.944900512695312,0.0,Alcoa Recognized for Breakthrough Technology - Analyst Blog,ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Get Free Report BHP BILLITN LTD (BHP): Free Stock Analysis Report ROCKWOOD HLDGS (ROC): Free Stock Analysis Report To read this article on Zacks.com click here. Aluminum giant Alcoa Inc. ( AA ) has won the Metal Bulletin's top innovation award for its breakthrough technology which allowed it to produce more aluminum-intensive vehicles. Alcoa 951 technology is significantly beneficial for Alcoa's customers and a perfect example of Alcoa Technology Advantage.
2013-09-23,19.824750900268555,19.896839141845703,0.36275769559603943,,
2013-09-20,20.28132057189941,19.920869827270508,0.36362747728735345,,
2013-09-19,20.689830780029297,20.28132057189941,-1.777254806219679,MT Insider: Equities Rally Overnight on Federal Reserve Decision To Not Taper,"Putting this into perspective, cyclical names in the US such as Home Depot ( HD ), Cisco Systems ( CSCO ) and Alcoa ( AA ) coupled with bond-like stocks such as Coca-Cola ( KO ) and Walmart ( WMT ) all gained as a result of Chairman Ben Bernanke's announcement. As expected, equities soared in overnight trading in response to the Federal Reserve Committee's decision to not taper. Even the emerging markets sector, which has been a bear trade for many investors, rallied on the Fed's decision."
2013-09-18,19.80072021484375,20.54565048217773,-1.9744492474254445,"Stock Upgrades: Tilly's Is a Teenage Dream | Market Close Report: NASDAQ Composite index closes at 3,783.64 up 37.94 points | Dow, S&P 500 Tag Record Highs Following Fed Update","That a man who brought Merrill Lynch to its knees during the financial crisis is now on the board of Alcoa Inc. ( AA ) - yesterday's best-performing Dow (INDEXDJX:.DJI) component, incidentally - indicates just how little accountability came with the Great Recession. Among equities on the move, Apple Inc. ( AAPL ) snapped a brutal slide to advance 1.16% and Abercrombie & Fitch ( ANF ), involved in a contentious campaign to take over London's old Apple Corps building made famous by The Beatles , rose 2.92%. In corporate earnings action, Cracker Barrel (CBRL), FedEx (FDX), General Mills (GIS), Manchester United (MANU), and Oracle (ORCL) are all slated to release results. | UnitedHealth Group Incorporated ( UNH ) had the largest percent change down (-1.71%) while Alcoa Inc. ( AA ) had the largest percent change gain rising 3.57%. On the NASDAQ Stock Exchange 170 stocks reached a 52 week high and 11 those reaching lows totaled. The most active, advancers, decliners, unusual volume and most active by dollar volume can be monitored intraday on the Most Active Stocks page. | Once again, Alcoa ( AA ) led the 29 advancing blue-chips with a gain of 3.6%, while UnitedHealth ( UNH ) -- the sole decliner -- lost 1.7%. The Dow Jones Industrial Average (DJI - 15,676.94) was parked in negative territory this morning -- and for the first half of the afternoon, as well -- before rallying to an all-time intraday peak of 15,709.58 around 3 p.m. By the closing bell, the index was up 147.2 points, or 1% -- notching a new record closing high. Following the Fed news, however, the SPX touched a record intraday peak of 1,729.44, and finished with a gain of 20.8 points, or 1.2% -- again, marking an all-time closing high."
2013-09-17,19.46430015563965,19.848779678344727,3.762137231632305,"Market Close Report: NASDAQ Composite index closes at 3,745.70 up 27.85 points","UnitedHealth Group Incorporated ( UNH ) had the largest percent change down (-1.08%) while Alcoa Inc. ( AA ) had the largest percent change gain rising 1.98%. On the NASDAQ Stock Exchange 97 stocks reached a 52 week high and 9 those reaching lows totaled. The most active, advancers, decliners, unusual volume and most active by dollar volume can be monitored intraday on the Most Active Stocks page."
2013-09-16,19.632509231567383,19.46430015563965,1.9753061740248483,A Look Ahead: This Week's ETFs To Watch,"The S&P 500 climbed 1.5 percent while Dow Jones Industrial Average surged 2.5 percent on news Alcoa (NYSE: AA ), Bank of America (NYSE: BAC ) and Hewlett-Packard (NYSE: HPQ ) will be replaced in the index by Goldman Sachs (NYSE: GS ), Nike (NYSE: NKE ) and Visa (NYSE: V ). PowerShares NASDAQ Internet Portfolio (NASDAQ: PNQI ) Internet ETFs were in focus last week on news of the Twitter IPO , but there is a more important story to be heard with PNQI and rival funds. iShares MSCI China ETF (NYSE: MCHI ) Scores of U.S.-focused ETFs have legacies , but there is an interesting seasonal trend with China ETFs that has not gotten much attention."
2013-09-13,19.584449768066406,19.416240692138672,-0.8567884723429477,"3 Stocks Exit the Dow - Analyst Blog | Fed in Focus as 2013 Q3 Earnings Season Gets Underway - Earnings Preview | Dow Posts Best Week Since January as Markets End Higher | Market Close Report: NASDAQ Composite index closes at 3,722.18 up 6.21 points","ALCOA INC (AA): Free Stock Analysis Report AMER INTL GRP (AIG): Free Stock Analysis Report BANK OF AMER CP (BAC): Free Stock Analysis Report GOLDMAN SACHS (GS): Free Stock Analysis Report HEWLETT PACKARD (HPQ): Free Stock Analysis Report INTL BUS MACH (IBM): Free Stock Analysis Report INTL PAPER (IP): Free Stock Analysis Report NIKE INC-B (NKE): Free Stock Analysis Report PFIZER INC (PFE): Free Stock Analysis Report AT&T INC (T): Free Stock Analysis Report VISA INC-A (V): Free Stock Analysis Report VERIZON COMM (VZ): Free Stock Analysis Report To read this article on Zacks.com click here. Bank of America Corporation ( BAC ), Hewlett-Packard Company ( HPQ ) and Alcoa Inc. ( AA ) will exit the index at the end of trading on September 20, when the decision comes into effect. Earlier this week, the index committee of S&P Dow Jones Indices decided to remove key companies from the Dow Jones Industrial Average. | Alcoa (AA) typically gets credited for kick-starting each earnings season, but since we count all companies with quarters ending in August as part of our Q3 tally, the Q3 earnings season will have gotten underway weeks before Alcoa reports on October 8th. ALCOA INC (AA): Free Stock Analysis Report ADOBE SYSTEMS (ADBE): Free Stock Analysis Report CONAGRA FOODS (CAG): Free Stock Analysis Report CRACKER BARREL (CBRL): Free Stock Analysis Report FACTSET RESH (FDS): Free Stock Analysis Report FEDEX CORP (FDX): Free Stock Analysis Report GENL MILLS (GIS): Free Stock Analysis Report ORACLE CORP (ORCL): Free Stock Analysis Report PIER 1 IMPORTS (PIR): Free Stock Analysis Report RITE AID CORP (RAD): Free Stock Analysis Report To read this article on Zacks.com click here. The chart below compares the Q3 total earnings growth expected for these five sectors at the start of the quarter and where those expectations stand at present Estimates for other sectors have come down as well, with even the Finance sector earnings expected to be up +7% now vs. the +8.1% that was expected in early July. | plus... Twitter filed for an IPO, consumer sentiment waned in early September, and Apple ( AAPL ) was hit with (another) downgrade. The Dow's 23 advancers were led by Intel's ( INTC ) analyst-induced 3.6% gain, while Alcoa ( AA ) paced the seven decliners with a loss of 1%. (USA Today) 5 Stocks We Were Watching Today : Apple ( AAPL ) was slapped with a downgrade at Jefferies following this week's new iPhone reveal and yesterday's shareholder news. | Alcoa Inc. ( AA ) had the largest percent change down (-.98%) while Intel Corporation ( INTC ) had the largest percent change gain rising 3.58%. On the NASDAQ Stock Exchange 55 stocks reached a 52 week high and 5 those reaching lows totaled. Vertex Pharmaceuticals Incorporated ( VRTX ) had the largest percent change down (-3.87%) while Regeneron Pharmaceuticals, Inc. ( REGN ) had the largest percent change gain rising 5.98%."
2013-09-12,19.512359619140625,19.60848045349121,-0.8588909972952579,What Does Alcoa's Exit From Dow Jones Mean? | Signs of Life in Metals & Mining Sector,"In the biggest shake-up of the index in nearly a decade, the Dow Jones Industrial Average (DJIA) has decided to remove Alcoa ( AA ), HP and Bank of America and replace them with Nike, Visa and Goldman Sachs. The amount of money indexed to the DJIA is quite insignificant relative to the S&P Index or Russell 2000 so there won't be much offloading of Alcoa's stock by fund managers who track the index. See Full Analysis for Alcoa Here Reasons For Alcoa's Exclusion The DJIA is a price-weighted index, which means that the stocks with the highest share price have the greatest weight. | Alcoa Inc. ( AA ) - 18% Off 52-Week High The GuruFocus 52-week low screener reveals that Alcoa Inc. is at a 52-week low of $8.14 (high was $9.93). According to the GuruFocus Value Screen for 52-week lows, AA is 18% off high. Guru Highlights: As of June 30, 2013, eight gurus hold AA and there is active insider trading."
2013-09-11,19.32011985778809,19.680570602416992,0.4926151230643388,Is the New Look DJIA an Upgrade or Downgrade? | New Stock Coverage: Plundering Pirates Are Disappointed in Disney,"The committee is adding Visa ( V ), Nike ( NKE ), and Goldman Sachs ( GS ) while dropping Alcoa ( AA ), Hewlett Packard ( HPQ ), and Bank of America (BAC) from the Dow Jones Industrial Average (DJI:^DJI). The Committee Chairman admitted such in a roundabout way when he commented on excluding very high priced companies such as Google (NASDAQGS:GOOG) and Apple (NASDAQGS:AAPL) from the Dow. Below are some facts that should make you scratch your head when trying to rationalize Bank of America's boot and Goldman Sach's and Visa's inclusion (especially when you consider that JPMorgan and American Express are already in the Dow): Based on full year 2012 numbers, Bank of America has assets over $2 Trillion. | Out went Alcoa ( AA ), which helped make the Twin Towers stand tall . Apple Inc. ( AAPL ), whose new ""unapologetically plastic"" iPhone can be pre-ordered on Friday the 13th, didn't help matters, and promptly tumbled 2.28%. These are dark days for the delightfully named Mr. Light, who plausibly suggested that a precipitous decline in the hours of daylight could be one cause for September having historically been the single scariest month in the market."
2013-09-10,19.32011985778809,19.34415054321289,1.865675509686873,"Alcoa Issues Statement on Change to Dow Jones Industrial Average; Shares Edge Lower | September 10: China Data, Syria Breakthrough to Sustain Momentum - Economic Highlights | China Improves as Other Emerging Markets Suffer - Ahead of Wall Street | What A Changing Dow Means For Investors | Major Shakeup Coming to DJIA, Dow ETF - ETF News And Commentary","Alcoa Inc. ( AA ) - the world's leading producer of primary and fabricated aluminum, as well as the world's largest miner of bauxite and refiner of alumina - issued a statement in response to recent change which removed the stock from the Dow Industrial Average. We are focused on the things we can control, pressing our innovation edge and strong position in end markets, while lowering our cost position in our commodity business."" The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | ALCOA INC (AA): Free Stock Analysis Report APPLE INC (AAPL): Free Stock Analysis Report BANK OF AMER CP (BAC): Free Stock Analysis Report GOLDMAN SACHS (GS): Free Stock Analysis Report HEWLETT PACKARD (HPQ): Free Stock Analysis Report NIKE INC-B (NKE): Free Stock Analysis Report VISA INC-A (V): Free Stock Analysis Report To read this article on Zacks.com click here. In corporate news, Apple ( AAPL ) is on track to refresh its iPhone line-up where the company is expected to unveil a lower priced sibling to its flagship smartphone. In others news, Goldman Sachs ( GS ), Nike ( NKE ), and Visa ( V ) are set to replace Alcoa ( AA ), Bank of America ( BAC ), and Hewlett-Packard ( HPQ ) in the Dow Jones Industrial Average. | Sheraz Mian Director of Research ALCOA INC (AA): Free Stock Analysis Report APPLE INC (AAPL): Free Stock Analysis Report BANK OF AMER CP (BAC): Free Stock Analysis Report GOLDMAN SACHS (GS): Free Stock Analysis Report HEWLETT PACKARD (HPQ): Free Stock Analysis Report NIKE INC-B (NKE): Free Stock Analysis Report VISA INC-A (V): Free Stock Analysis Report To read this article on Zacks.com click here. In corporate news, Apple ( AAPL ) is on track to refresh its iPhone line-up where the company is expected to unveil a lower priced sibling to its flagship smartphone. In others news, Goldman Sachs ( GS ), Nike ( NKE ), and Visa ( V ) are set to replace Alcoa ( AA ), Bank of America ( BAC ), and Hewlett-Packard ( HPQ ) in the Dow Jones Industrial Average. | The addition of Visa ( V ) , Nike (NKE) and Goldman Sachs (GS) suggests a clear move to boost the Dow's global exposure -- but I remain stunned that Apple (Nasdaq: AAPL) is not yet a member of the Dow. Alcoa ( AA ) has just been asked to pick up its things and leave the Dow Jones Industrial Average (DJIA). Recently, the Dow's strategists have tended to only make a cluster of changes every three to four years: 1997: four companies replaced 1999: four companies replaced 2004: three companies replaced 2008: three companies replaced 2009: two companies replaced 2012: one company replaced 2013: three companies replaced 2016: ? | Click to get this free report >> ALCOA INC (AA): Free Stock Analysis Report BANK OF AMER CP (BAC): Free Stock Analysis Report SPDR-DJ IND AVG (DIA): ETF Research Reports GOLDMAN SACHS (GS): Free Stock Analysis Report HEWLETT PACKARD (HPQ): Free Stock Analysis Report NIKE INC-B (NKE): Free Stock Analysis Report VISA INC-A (V): Free Stock Analysis Report To read this article on Zacks.com click here. The three companies on their way out include Alcoa ( AA ) , Bank of America ( BAC ) , and Hewlett-Packard ( HPQ ) . The Changes in Focus Investors should note that the outgoing group of AA, BAC, and HPQ, represent the smallest three companies in this price weighted index."
2013-09-09,19.127880096435547,19.416240692138672,0.12438165809366955,,
2013-09-06,18.983699798583984,19.03175926208496,1.5075407951603617,,
2013-09-05,18.81549072265625,18.911609649658203,0.25316173354448734,Mining-Ferrous & Non Ferrous Stock Outlook - Sept 2013 - Industry Outlook | Mining-Ferrous & Non Ferrous Stock Outlook - Sept 2013 - Zacks Analyst Interviews,"About the Industry The aluminum industry is an extremely competitive and highly consolidated sector with 40% of global output commanded by the largest producers: Russia's Rusal, Alcoa Inc. ( AA ), Aluminum Corporation of China Ltd ( ACH ) and Hydro Aluminum (part of the Norsk Hydro group). ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Get Free Report BHP BILLITN LTD (BHP): Free Stock Analysis Report FREEPT MC COP-B (FCX): Free Stock Analysis Report NEWMONT MINING (NEM): Free Stock Analysis Report RIO TINTO-ADR (RIO): Free Stock Analysis Report SOUTHERN COPPER (SCCO): Free Stock Analysis Report VALE SA (VALE): Free Stock Analysis Report To read this article on Zacks.com click here. Mining - Ferrous: Iron & Steel The steel industry, as well as its provider of raw materials -- the iron ore and coal mining industries -- have historically been highly cyclical and are highly susceptible to general economic conditions. | About the Industry The aluminum industry is an extremely competitive and highly consolidated sector with 40% of global output commanded by the largest producers: Russia's Rusal, Alcoa Inc. ( AA ), Aluminum Corporation of China Ltd ( ACH ) and Hydro Aluminum (part of the Norsk Hydro group). ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Get Free Report BHP BILLITN LTD (BHP): Free Stock Analysis Report FREEPT MC COP-B (FCX): Free Stock Analysis Report NEWMONT MINING (NEM): Free Stock Analysis Report RIO TINTO-ADR (RIO): Free Stock Analysis Report SOUTHERN COPPER (SCCO): Free Stock Analysis Report VALE SA (VALE): Free Stock Analysis Report To read this article on Zacks.com click here. Mining - Ferrous: Iron & Steel The steel industry, as well as its provider of raw materials -- the iron ore and coal mining industries -- have historically been highly cyclical and are highly susceptible to general economic conditions."
2013-09-04,18.719369888305664,18.839519500732425,0.5108499609112702,Alcoa Merges Groups to Create Alcoa Recycling - Analyst Blog,"Alcoa Inc. ( AA ) announced that it will merge Evermore Recycling LLC, its used beverage can (UBC) procurement group, with its aluminum scrap purchasing group to create a new single group called Alcoa Recycling. ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Get Free Report BOEING CO (BA): Free Stock Analysis Report BHP BILLITN LTD (BHP): Free Stock Analysis Report To read this article on Zacks.com click here. Evermore Recycling recycles aluminum in the packaging market and the aluminum scrap purchasing group recycles aluminum used in other markets such as aerospace and automotive."
2013-09-03,18.719369888305664,18.55116081237793,0.6418464571386083,"Benzinga Market Primer: Tuesday, September 3: Obama Gambles On Congress Vote For Military Intervention In Syria","ADT Corp (NYSE: ADT ) lost 88.80 percent in pre-market trade with a price of $4.46 Alcoa Inc (NYSE: AA ) was up 1.69 percent ahead of the market after reports that the company had broken ground on its Tennessee expansion. European Markets European markets were mixed on Tuesday, the German DAX fell 0.31 percent and the Spanish IBEX was up 0.28 percent. Notable companies expected to report earnings on Tuesday include: H&R Block (NYSE: HRB ) is expected to report a first quarter loss of $0.37 per share on revenue of $98.4 million, compared to last year's loss of $0.38 per share on revenue of $96.49 million."
2013-08-30,18.791460037231445,18.50309944152832,-0.8985830021597986,"Market Close Report: NASDAQ Composite index closes at 3,589.87 down -30.43 points | Alcoa Breaks Ground on Tennessee Expansion - Analyst Blog","Alcoa Inc. ( AA ) had the largest percent change down (-1.41%) while Wal-Mart Stores, Inc. ( WMT ) had the largest percent change gain rising .76%. On the NASDAQ Stock Exchange 17 stocks reached a 52 week high and 19 those reaching lows totaled. The most active, advancers, decliners, unusual volume and most active by dollar volume can be monitored intraday on the Most Active Stocks page. | ALCOA INC (AA): Free Stock Analysis Report ATLATSA RESRCS (ATL): Free Stock Analysis Report BHP BILLITN LTD (BHP): Free Stock Analysis Report To read this article on Zacks.com click here. Aluminum giant Alcoa Inc. ( AA ) broke ground on a $275 million expansion of its Tennessee operations. As part of the Tennessee expansion, the company also announced a $50,000 Alcoa Foundation grant to The East Tennessee Historical Society for organizing an exhibition to create awareness of the evolution of manufacturing with a focus on science, technology, engineering and math (STEM)."
2013-08-29,19.03175926208496,18.76742935180664,-1.534530021253257,,
2013-08-28,19.00773048400879,19.05578994750977,-1.388888471308682,,
2013-08-27,19.199970245361328,19.03175926208496,0.2528416716630771,Leadership Promotions at Alcoa - Analyst Blog,"ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Get Free Report ATLATSA RESRCS (ATL): Free Stock Analysis Report BHP BILLITN LTD (BHP): Free Stock Analysis Report To read this article on Zacks.com click here. Alcoa Inc. ( AA ) has announced some promotions that will increase its business development and asset management capabilities worldwide. Alcoa's Vice President, Human Resources - Mike Barriere has been promoted to Executive Vice President, Human Resources and Environment, Health and Safety (EHS)."
2013-08-26,19.392210006713867,19.368179321289062,-0.8761002289417954,,
2013-08-23,19.32011985778809,19.34415054321289,-0.12391927179256469,,
2013-08-22,19.03175926208496,19.29608917236328,0.12438165809366955,New Stock Coverage: Time to Hit the Brakes on Tesla Motors Inc?,"Winners among the wreckage included Apple Inc. ( AAPL ), which has thus far enjoyed a stellar August even as other equities implode. Alcoa ( AA ) tumbled 2.00% to lead blue chip laggards as the commodity complex continued to crumble. In earnings action, Abercrombie & Fitch (ANF), Aéropostale (ARO), Autodesk (ADSK), China Zenix Auto (ZX), Dollar Tree (DLTR), GameStop (GME), Gap Inc. (GPS), Gold Fields (GFI), Hormel Foods (HRL), Marvell Technology (MRVL), Pandora Media (P), Patterson Companies (PDCO), Ross Stores (ROST), and Sears Holdings (SHLD) are all due to report results."
2013-08-21,19.175939559936523,18.839519500732425,1.388888471308682,"Market Close Report: NASDAQ Composite index closes at 3,599.79 down -13.80 points | Dow, S&P 500 Finish Lower, Despite Post-Fed Bounce","Alcoa Inc. ( AA ) had the largest percent change down (-2%) while Wal-Mart Stores, Inc. ( WMT ) had the largest percent change gain rising .44%. On the NASDAQ Stock Exchange 31 stocks reached a 52 week high and 27 those reaching lows totaled. The most active, advancers, decliners, unusual volume and most active by dollar volume can be monitored intraday on the Most Active Stocks page. | Wal-Mart ( WMT ) led the Dow's three advancers with a gain of 0.4%, while Alcoa's ( AA ) 2% drop paced the 27 decliners. (The Washington Post) 5 Stocks We Were Watching Today : Apple (AAPL) received a price-target hike amid buzz that its new Vevo Apple TV app could be released this week. The Fed said it's on track to taper current stimulus measures by year's end, existing home sales hit a multi-year high, and AT&T ( T ) saw a flurry of bearish options activity."
2013-08-20,19.103849411010746,19.224000930786133,-1.7543863139147882,,
2013-08-19,19.392210006713867,19.07982063293457,0.6289387923364609,,
2013-08-16,19.416240692138672,19.512359619140625,-1.6109013550861047,Alcoa to Close or Curtail Capacity - Analyst Blog,"Aluminum giant Alcoa Inc. ( AA ) announced that it will shut down or curtail 164,000 metric tons of smelting capacity in the U.S and Brazil as part of its smelting capacity review. ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Get Free Report ATLATSA RESRCS (ATL): Free Stock Analysis Report BHP BILLITN LTD (BHP): Free Stock Analysis Report To read this article on Zacks.com click here. The closure and curtailments are as per Alcoa's announcements made in May where the company stated that it will review 460,000 metric tons of smelting capacity over the next 15 months for potential curtailment."
2013-08-15,19.440269470214844,19.60848045349121,0.4950439610118253,Traders See Alcoa Inc Sinking Through Fall,"Puts are trading at 11 times their normal rate today in Alcoa Inc's ( AA ) options pits, with about 30,000 puts total having changed hands so far. All of the AA options traded at the ask price, suggesting they were bought. This particular speculator is allowing a little more time for AA to make a downward move, as the stock has more than five months to breach breakeven of $6.80 (strike price less the premium paid)."
2013-08-14,19.60848045349121,19.60848045349121,0.8652708417138428,,
2013-08-13,19.896839141845703,19.584449768066406,0.0,"Market Close Report: NASDAQ Composite index closes at 3,684.44 up 14.49 points","Alcoa Inc. ( AA ) had the largest percent change down (-1.33%) while Hewlett-Packard Company ( HPQ ) had the largest percent change gain rising 2.09%. On the NASDAQ Stock Exchange 73 stocks reached a 52 week high and 19 those reaching lows totaled. The most active, advancers, decliners, unusual volume and most active by dollar volume can be monitored intraday on the Most Active Stocks page."
2013-08-12,19.752660751342773,19.848779678344727,-1.5700452295575955,,
2013-08-09,19.03175926208496,19.752660751342773,0.48661255418675187,"Stock Market News for August 9, 2013 - Market News","Stocks such as Alcoa Inc (NYSE: AA ), Airgas, Inc. (NYSE: ARG ), The Dow Chemical Company (NYSE: DOW ), Monsanto Company (NYSE: MON ), Airgas, Inc. (NYSE: ARG ) and Huntsman Corporation (NYSE: HUN ) gained 1.5%, 1.7%, 2.5%, 0.4% and 0.3%, respectively. ALCOA INC (AA): Free Stock Analysis Report AIRGAS INC (ARG): Free Stock Analysis Report DOW CHEMICAL (DOW): Free Stock Analysis Report GROUPON INC (GRPN): Free Stock Analysis Report HUNTSMAN CORP (HUN): Free Stock Analysis Report MONSANTO CO-NEW (MON): Free Stock Analysis Report TESLA MOTORS (TSLA): Free Stock Analysis Report To read this article on Zacks.com click here. Consolidated volumes on the New York Stock Exchange, American Stock Exchange and Nasdaq were roughly 5.81 billion shares, well below 2013's average of 6.35 billion shares."
2013-08-08,18.88758087158203,19.00773048400879,3.787886759864556,,
2013-08-07,18.935640335083008,18.719369888305664,0.6361302341663728,,
2013-08-06,19.199970245361328,19.00773048400879,-1.142134318936385,"Alcoa Inc. (AA) Ex-Dividend Date Scheduled for August 07, 2013","Shareholders who purchased AA stock prior to the ex-dividend date are eligible for the cash dividend payment. For more information on the declaration, record and payment dates, visit the AA Dividend History page. The following ETF(s) have AA as a top-10 holding: QuantShares U.S. Market Neutral Value Fund ETF ( CHEP )."
2013-08-05,19.07982063293457,19.224000930786133,-1.001250308702868,,
2013-08-02,19.07982063293457,19.15191078186035,0.7556690423110485,Q2 Earnings Scorecard: Commodity Stock Hits and Misses,"In the commodity space, Alcoa ( AA ) had set the tone for the start of the season, beating estimates despite falling aluminum prices. And with the majority of companies already done reporting their second quarter results, we take a close look at how well (or how poorly) the commodity producer industry did: Beating Analyst Expectations Schlumberger Ltd. ( SLB ): This oil giant topped both earnings and revenue estimates, with EPS coming in at $1.57 and revenues at $11.18 billion. Revenues also topped expectations, coming in at $4.29 billion versus the expected $4.28 billion."
2013-08-01,19.224000930786133,19.103849411010746,0.37783452115552424,,
2013-07-31,19.27206039428711,19.103849411010746,-0.6250078753532066,X Factor: 5 Stocks Reaching Their Ex-Dividend Date on August 7,"Alcoa ( AA ) yields 1.50% annually and has a market cap of $8.56 billion. The global provider of insurance, annuities, and employee benefit programs will pay a quarterly dividend of $0.275 on September 13, and the quarterly yield of the dividend will be 0.57% based on yesterday's closing price of $48.23. The global airline company will pay a quarterly dividend of $0.06 on September 10, and the quarterly yield will be 0.28% based on yesterday's closing price of $21.19."
2013-07-30,19.32011985778809,19.29608917236328,-0.8728230393374392,"Benzinga Market Primer: Wednesday, July 30: Futures Higher After Asia Turnaround","Alcoa (NYSE: AA ) rose 0.5 percent pre-market after U.S. Steel (NYSE: X ) reported a narrower than expected loss and also on its newly announced $1 billion accelerated buyback program. Meanwhile, the German DAX rose 0.08 percent while the French CAC 40 Index fell 0.03 percent and U.K. shares rose 0.14 percent. Earnings Reported Yesterday Key companies that reported earnings Monday include: Herbalife (NYSE: HLF ) reported second quarter EPS of $1.41 vs. $1.18 expected on revenue of $1.22 billion vs. $1.16 billion expected."
2013-07-29,19.368179321289062,19.32011985778809,-0.12438165809370633,,
2013-07-26,19.224000930786133,19.392210006713867,-0.24813619650943206,,
2013-07-25,19.32011985778809,19.29608917236328,0.8749951507667543,,
2013-07-24,19.5604190826416,19.34415054321289,-0.12438165809370633,,
2013-07-23,19.584449768066406,19.5604190826416,-1.105643690531319,,
2013-07-22,19.46430015563965,19.512359619140625,-0.12270288779819656,,
2013-07-19,19.776689529418945,19.392210006713867,0.2469108219493402,How Do You Call a Bottom? - Real Time Insight,"ALCOA INC (AA): Free Stock Analysis Report FREEPT MC COP-B (FCX): Free Stock Analysis Report KAISER ALUMINUM (KALU): Free Stock Analysis Report To read this article on Zacks.com click here. It has long been my view that calling a turn in the global economy is best done by calling a turn in industrial metals markets. Recent U.S. dollar strength and a big upturn in aluminum stock levels centered at the London Metals Exchange (the LME), the primary global trading center for aluminum, have helped depress the metal."
2013-07-18,19.680570602416992,19.72863006591797,-1.944104558718703,,
2013-07-17,19.53639030456543,19.680570602416992,0.24419751069145487,,
2013-07-16,19.632509231567383,19.488330841064453,0.7380088931672768,"Emerging Markets Beset By China Softness, Currency Gyrations","With Alcoa ( AA ) having its report and earnings season getting underway, Argus Chief Investment Strategist Peter Canelo is looking for mid-single-digit year over year growth in S&P 500 earnings from continuing operations for the second quarter of 2013. Global Asset Markets A month ago, we were reporting that overall U.S. equity market had improved by several hundred basis points from the prior month. Compared with a month ago, staples are down about 200 basis points, though they are still ahead year over year thanks to first-half strength."
2013-07-15,19.440269470214844,19.632509231567383,-0.7343859554697332,,
2013-07-12,19.416240692138672,19.46430015563965,0.988873953867135,,
2013-07-11,19.27206039428711,19.46430015563965,0.24752198050591265,Why You Should Ignore Wall Street's Earnings Estimates,"Rising Prices on Lowered Earnings In an example from the first major S&P component to report, Alcoa's ( AA ) Q2 adjusted earnings of $0.07 ""beat"" its estimate of $0.06. On June 25, I looked at the very long-term trend of earnings growth and wrote, ""Throughout 142 years of history, investors should expect earnings to decline 10% year over year on average once every five quarters, and an earnings decline over 20% should be expected 10% of the time, or once out of every ten quarters (2.5 years)."" Given Wall Street's horrid history of earnings estimates, we should expect 2014 earnings estimates to eventually be pulled back as 2013 estimates continue to disappoint."
2013-07-10,18.95966911315918,19.03175926208496,0.9975049756980081,"July 10: Is Tapering No Longer a Hurdle for Stocks? - Economic Highlights | Why You Should Ignore Wall Street's Earnings Estimates | Is Taper No Longer an Issue for Stocks? - Ahead of Wall Street | Stocks Market News for July 10, 2013 - Market News","With respect to China's growth outlook, Alcoa ( AA ) appeared to be reassuringly explicit in its earnings release on Monday, belying concerns raised by a host of weak economic readings in recent days. With more than 40% of S&P 500 earnings coming from international markets, those growth expectations will likely need to be scaled back ALCOA INC (AA): Free Stock Analysis Report YUM! The China issue will figure prominently in the Yum Brand' s ( YUM ) earnings release later today as well, though YUM is dealing with a number of company-specific issues that are not directly tied to China's growth outlook. | Rising Prices on Lowered Earnings In an example from the first major S&P component to report, Alcoa's ( AA ) Q2 adjusted earnings of $0.07 ""beat"" its estimate of $0.06. In our latest ETF Profit Strategy Newsletter published 6/25 I looked at the very long term trend of earnings growth and I wrote: ""Throughout 142 years of history, investors should expect earnings to decline 10% year over year on average once every five quarters, and an earnings decline over 20% should be expected 10% of the time, or once out of every ten quarters (2.5 years)."" Given Wall Street's horrid history of earnings estimates, we should expect 2014 earnings estimates to eventually be pulled back as 2013 estimates continue to disappoint. | With respect to China's growth outlook, Alcoa ( AA ) appeared to be reassuringly explicit in its earnings release on Monday, belying concerns raised by a host of weak economic readings in recent days. Sheraz Mian Director of Research ALCOA INC (AA): Free Stock Analysis Report SPDR-DJ IND AVG (DIA): ETF Research Reports SPDR-SP 500 TR (SPY): ETF Research Reports PRO-ULS L20+YRT (TBT): ETF Research Reports YUM! The China issue will figure prominently in the Yum Brand' s ( YUM ) earnings release later today as well, though YUM is dealing with a number of company-specific issues that are not directly tied to China's growth outlook. | ALCOA INC (AA): Free Stock Analysis Report AIR PRODS & CHE (APD): Free Stock Analysis Report AIRGAS INC (ARG): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report MONSANTO CO-NEW (MON): Free Stock Analysis Report PRAXAIR INC (PX): Free Stock Analysis Report WELLS FARGO-NEW (WFC): Free Stock Analysis Report To read this article on Zacks.com click here. Aluminum giant Alcoa Inc (NYSE: AA ), reported second quarter results after the close of markets on Monday. The IMF said: ""the possibility of a longer growth slowdown in emerging market economies, especially given risks of lower potential growth, slowing credit, and possibly tighter financial conditions if the anticipated unwinding of monetary policy stimulus in the U.S. leads to sustained capital flow reversals."""
2013-07-09,19.199970245361328,19.00773048400879,0.38022894015458447,"Three Financials Set to Top Earnings Estimates - Investment Ideas | Homebuilders Lead the Charge | After Hours Most Active for Jul 9, 2013 : SIRI, MO, MU, AA, QQQ, INTC, DE, FB, S, NOK, ECA, MSFT | Pre-Market Most Active for Jul 9, 2013 : SIRI, BP, AA, APU, BAC, NOK, AMRN, KNDI, HTSI, SPIL, DELL, CONE | July 9: Expectations from Q2 Remain Low - Economic Highlights | Alcoa Posts 2Q Loss, Beats on Sales - Analyst Blog | Q2 Expectations Low, Guidance Key - Ahead of Wall Street","Alcoa AA unofficially kicked off earnings season yesterday with a decent report. You can discover more of his insights and recommendations through his two portfolio recommendation services: Follow Jared A Levy on twitter @jaredalevy Like Jared A Levy on Facebook ALCOA INC (AA): Free Stock Analysis Report TD AMERITRADE (AMTD): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report WELLS FARGO-NEW (WFC): Free Stock Analysis Report To read this article on Zacks.com click here. Here are a few companies that look promising next week: About Zacks Earnings ESP Earnings ESP is Zacks' proprietary methodology for determining which stocks have the best chance to surprise with their next earnings announcement. | Alcoa ( AA ) reported earnings after yesterday's close, beating analyst estimates on both the top and bottom lines. US markets rallied on the day ahead of tomorrow's Fed minutes release and Ben Bernanke's speech. The Nikkei 225 (INDEXNIKKEI:NI225) finished up 2.6% ahead of tomorrow's announcement from the Bank of Japan. | Alcoa Inc. ( AA ) is -0.0101 at $7.90, with 1,656,458 shares traded. AA's current last sale is 87.78% of the target price of $9. Over the last four weeks they have had 13 up revisions for the earnings forecast, for the fiscal quarter ending Aug 2013. | Alcoa Inc. ( AA ) is +0.05 at $7.97, with 533,234 shares traded. AA's current last sale is 88.56% of the target price of $9. As reported in the last short interest update the days to cover for APU is 16.415968; this calculation is based on the average trading volume of the stock. | ALCOA INC (AA): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report WELLS FARGO-NEW (WFC): Free Stock Analysis Report YUM! Even though we've ""unofficially"" entered Q2 earnings season with Alcoa's ( AA ) top-line beat reported after the bell Monday, we're ramping-up to the busy time like an avenue in Chicago. Brands ( YUM ), JPMorgan ( JPM ) and Wells Fargo ( WFC ) in the latter half of the week, there is but a small handful of companies posting quarterly results otherwise. | Alcoa Inc. ( AA ), the largest U.S. aluminum producer, posted a loss of $119 million or 11 cents per share in the second quarter of 2013 compared with a loss of $2 million or break-even per share in the year-ago quarter. ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Get Free Report ATLATSA RESRCS (ATL): Free Stock Analysis Report BHP BILLITN LTD (BHP): Free Stock Analysis Report To read this article on Zacks.com click here. Primary Metals - Shipments in the second quarter were 0.69 million metric tons versus 0.75 million metric tons a year ago. | Mark Vickery Senior Editor ALCOA INC (AA): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report WELLS FARGO-NEW (WFC): Free Stock Analysis Report YUM! Even though we've ""unofficially"" entered Q2 earnings season with Alcoa's ( AA ) top-line beat reported after the bell Monday, we're ramping-up to the busy time like an avenue in Chicago. Brands ( YUM ), JPMorgan ( JPM ) and Wells Fargo ( WFC ) in the latter half of the week, there is but a small handful of companies posting quarterly results otherwise."
2013-07-08,18.935640335083008,19.03175926208496,-1.001250308702868,"Benzinga Market Primer: Monday, July 8: Earnings Season Begins! | Stocks at Technical Inflection Point as Earnings Await | July 8: Earnings in the Limelight - Economic Highlights | Stock Downgrades: Unpleasant Surprise Inside for Intel Corporation | Pre-Market Primer: Dell Inc. Offer Gets ISS Blessing; Futures Higher Before Start of Earnings Season | The Case for Alcoa | Alcoa Beats on the Top Line - Analyst Blog | After-Hours Earnings Report for July 8, 2013 : AA, WDFC | Stock Upgrades: Priceline.com Inc Is Going Places | After Hours Most Active for Jul 8, 2013 : S, NLSN, INTC, FB, ORCL, NOK, AA, CSCO, MSFT, GILD, IGT, JNPR | Will Earnings Growth Bottom in Q2? - Earnings Trends | EU Finance Ministers Approve Greek Aid Tranche, US Markets Tread Water | Will Earnings Growth Bottom in Q2? - Earnings Outlook","Futures Gain Into Earnings Season U.S. equity futures rose in early pre-market trade heading into the unofficial start of earnings season after the bell as Alcoa (NYSE: AA ) is expected to report second quarter results. Earnings Notable companies expected to report earnings Monday include: Alcoa (NYSE: AA ) is expected to report second quarter EPS of $0.08 vs. $0.06 a year ago on revenue of $5.92 billion vs. $5.96 billion a year ago. Alcoa (NYSE: AA ) shares gained 0.51 percent pre-market ahead of its earnings report. | With the holiday stretch behind us and earnings dead ahead-starting with Alcoa ( AA ) tonight-we'll have no shortage of news to digest as we swelter into the sweet spot of the summer. We offered at the time that we might be learning a lot just by watching-the reaction to news is always more important than the news itself-but some offered the thin holiday ranks skewed the traditional dynamic, if in fact the dynamic is still traditional. Due to the upward slope of the November trend line, my trading parameters are in constant flux and updated in real-time on the Buzz & Banter ( click here for a free two-week trial ). | ALCOA INC (AA): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report WELLS FARGO-NEW (WFC): Free Stock Analysis Report YUM! Thankfully for us, the focus shifts from the Fed this week to the 2013 Q2 earnings season with the earnings reports from Alcoa ( AA ) later today and Yum Brands ( YUM ), J.P. Morgan ( JPM ) and Wells Fargo ( WFC ) later this week. Current expectations are for +0.4% growth in total earnings in Q2, down from +3.9% in early April, while total S&P 500 earnings increased by +2.8% in Q1. | On the earnings front, Alcoa ( AA ) unofficially ushers in Q2 reporting season when it releases results after the close. BP plc (ADR) (BP): Still troubled by its 2010 Gulf of Mexico oil spill, the British petroleum giant gets downgraded to Neutral from Buy at ISI Group. Dana Holding Corporation (DAN): Deutsche downgrades DAN to Hold from Buy. | Alcoa Inc ( AA ) will be the first Dow-component company to post earnings for the second quarter after the bell this afternoon. Europe today was preoccupied with the situation in Greece as the Troika and Greek ministers agreed to new cuts to the public sector in exchange for the next 8.1 billion euros of aid to the Mediterranean country. Industrial production fell 1% while its trade surplus shrank 3.4 billion euros to 14.1 billion euros in May. | Traditionally, today’s earnings release by Alcoa (AA) represents the beginning of earnings season proper. Add to this the evidence of slowing growth in China, and AA has taken a beating this year, dropping from a high of $9.93 in September of 2012 to close Friday at $7.81; a fall of over 21% in a period that has seen the S&P 500 appreciate over 10%. The comparison between AA and SPX gets no better if looked at over a whole year. | Traditionally known as the kicker-offer of earnings season each quarter, Alcoa ( AA ) has begun to get investors' juices flowing after the bell when the American aluminum giant posted earnings of 7 cents per share on revenues of $5.85 billion in the quarter. Thus, regardless of Alcoa's ""old-school"" Yellow Pages-style ticker symbol (AA Plumbers always got more calls than ZZ Plumbers did), the company does have a legitimate claim to kicking off the earnings season each quarter. Immediately after the earnings announcement, AA shares spiked up to trade at over $8 per share. | In the past year AA has met analyst expectations twice and beat the expectations the other quarter. Zacks Investment Research reports that the 2013 Price to Earnings ratio for AA is 18.60 vs. an industry ratio of -3.50, implying that they will have a higher earnings growth than their competitors in the same industry. Alcoa Inc. ( AA ) is reporting for the quarter ending June 30, 2013. | On the earnings front, Alcoa ( AA ) unofficially ushers in Q2 reporting season when it releases results after the close. AGCO Corporation (AGCO): Piper Jaffray juices its recommendation to Overweight from Neutral. Priceline.com Inc (PCLN): The online travel stock is moved to Overweight from Equal-Weight at Morgan Stanley, sending it up almost 2% in today's pre-market trading. | Alcoa Inc. ( AA ) is +0.03 at $7.95, with 1,959,109 shares traded. Intel Corporation ( INTC ) is unchanged at $23.19, with 3,912,939 shares traded. As reported by Zacks, the current mean recommendation for FB is in the ""buy range"". | ALCOA INC (AA): Free Stock Analysis Report FEDEX CORP (FDX): Free Stock Analysis Report INTL BUS MACH (IBM): Free Stock Analysis Report ORACLE CORP (ORCL): Free Stock Analysis Report To read this article on Zacks.com click here. Source: Zacks Data We may not see much earnings growth in the first half of 2013, but consensus expectations are for a material growth ramp up in the back half of the year - from +2.7% in the first half to +9.2% in the second half. Importantly, the growth expectations for the second half of the year are not due to easy comparisons - the level of total earnings expected in 2013 Q3 and Q4 represent new all-time high quarterly records, as shown by the chart below of total bottom-up consensus earnings estimates. | Lagging tech stocks were no doubt pushed down by the 1% decline in Apple ( AAPL ). Alcoa ( AA ) kicked off earnings today with a better-than-expected report. European markets began the day higher and closed near their highs of the day. | ALCOA INC (AA): Free Stock Analysis Report FEDEX CORP (FDX): Free Stock Analysis Report INTL BUS MACH (IBM): Free Stock Analysis Report ORACLE CORP (ORCL): Free Stock Analysis Report To read this article on Zacks.com click here. Source: Zacks Data We may not see much earnings growth in the first half of 2013, but consensus expectations are for a material growth ramp up in the back half of the year - from +2.7% in the first half to +9.2% in the second half. Importantly, the growth expectations for the second half of the year are not due to easy comparisons - the level of total earnings expected in 2013 Q3 and Q4 represent new all-time high quarterly records, as shown by the chart below of total bottom-up consensus earnings estimates."
2013-07-05,18.671310424804688,18.76742935180664,0.507608537662541,"Solid Employment Report Causes Spike in Interest Rates | Spurred Higher by Jobs Report, Dow Settles Above 15,000 | Here Comes Q2 Earnings Season - Earnings Preview | Checking out The Investment Landscape in Front of Q2 Earnings - Analyst Blog | Stock Upgrades: Unilever N.V. Flies High on the Wings of Dove","Alcoa ( AA ) will report after the close and kick off 2Q earnings. There were a number of positive details to the report including a rising average weekly earnings, a rising participation rate, and an increase in the number of people who voluntarily left their jobs. The Treasury market was the most volatile following the employment data as it priced in an accelerated pace of increases in the Fed funds rate over the coming years. | These Alcoa ( AA ) call buyers think so. 3 Things to Know About Today's Market : The U.S. labor force added 195,000 jobs last month , according to the Labor Department's nonfarm payrolls report, which topped economists' expectations. Bullish speculation continued on Tesla Motors (TSLA) , as call buyers scooped up weekly options.. Why RadioShack (RSH) could be small but mighty for contrarian investors. | ALCOA INC (AA): Free Stock Analysis Report PEABODY ENERGY (BTU): Free Stock Analysis Report FREEPT MC COP-B (FCX): Free Stock Analysis Report FEDEX CORP (FDX): Free Stock Analysis Report GOLDMAN SACHS (GS): Free Stock Analysis Report INTL BUS MACH (IBM): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report MORGAN STANLEY (MS): Free Stock Analysis Report NEWMONT MINING (NEM): Free Stock Analysis Report NIKE INC-B (NKE): Free Stock Analysis Report ORACLE CORP (ORCL): Free Stock Analysis Report WELLS FARGO-NEW (WFC): Free Stock Analysis Report YUM! Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Convention wisdom sees Alcoa ( AA ), Zacks Rank 3, as the company which kicks off the season. The price of SPY was benchmarked to the close of the day before Alcoa released earnings and examined for 20 trading days after Alcoa's profit release. Fourth, recent profit releases from Accenture ( ACN ), Zacks Rank 3, Oracle ( ORCL ), Zacks Rank 3, and FedEx ( FDX ), Zacks Rank 3, were unable to generate great confidence in the profit outlook, and have probably generated some caution about the strength of Q2 earnings. | Alcoa ( AA ) will unofficially usher in Q2 reporting season after the closing bell on Monday. BuffaloWild Wings (BWLD): BWLD gets boosted to Buy from Hold at Miller Tabak, which also increases its price objective to $117 from $98. Lloyds Banking Group PLC (LYG): Nomura boosts the British financial firm to Buy from Reduce, sending it up about 1.8% as I write."
2013-07-03,18.455039978027344,18.527130126953125,0.5147947563137287,"Market Close Report: NASDAQ Composite index closes at 3,443.67 up 10.27 points | Undeterred by Global Concerns, Stocks Veer Higher | Alcoa Completes 6% Notes Redemption - Analyst Blog | Pre-Market Most Active for Jul 3, 2013 : ZNGA, ASX, BAC, DELL, SIRI, ZTS, AA, MT, BBRY, ARMH, QQQ, BUD","Alcoa Inc. ( AA ) had the largest percent change down (-1.15%) while Boeing Company (The) ( BA ) had the largest percent change gain rising 1.4%. On the NASDAQ Stock Exchange 63 stocks reached a 52 week high and 9 those reaching lows totaled. The most active, advancers, decliners, unusual volume and most active by dollar volume can be monitored intraday on the Most Active Stocks page. | Bringing up the rear was Alcoa ( AA ), which lost 1.2% on the heels of a downgrade . 3 Things to Know About Today's Market : The labor market was in focus ahead of Friday's big jobs report. (USA Today) 5 Stocks We Were Watching Today : Ford (F) call buyers came out in full force today, as the stock reached a new two-year peak. | ALCOA INC (AA): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report LAKE SHORE GOLD (LSG): Free Stock Analysis Report MORGAN STANLEY (MS): Free Stock Analysis Report To read this article on Zacks.com click here. Aluminum giant Alcoa Inc. ( AA ) declared the early redemption of its entire 6% Notes due Jul 15, 2013, in the aggregate principal amount of $422,463,000. The two series of cash tenders offered by Alcoa included any and entire of its 5.375% Notes due 2013 and an outstanding 6.00% Notes due 2013 subject to an aggregate purchase limit of $400 million in cash up to a maximum purchase sub limit. | Alcoa Inc. ( AA ) is -0.16 at $7.64, with 209,957 shares traded.AA is scheduled to provide an earnings report on 7/8/2013, for the fiscal quarter ending Jun2013. The total Pre-Market volume is currently 2,925,843 shares traded. Dell Inc. ( DELL ) is +0.02 at $13.40, with 483,325 shares traded."
2013-07-02,18.74340057373047,18.74340057373047,0.39062580743044784,,
2013-07-01,18.81549072265625,18.88758087158203,0.0,Alcoa to Shut Fusina Smelter in Italy - Analyst Blog,"ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Get Free Report ATLATSA RESRCS (ATL): Free Stock Analysis Report BHP BILLITN LTD (BHP): Free Stock Analysis Report To read this article on Zacks.com click here. Aluminum giant, Alcoa Inc. ( AA ) announced that it plans to permanently close its Fusina primary aluminum smelter in Italy. Alcoa, which is among the prominent players in the mining industry along with Aluminum Corporation of China Limited ( ACH ), Atlatsa Resources Corporation ( ATL ) and BHP Billiton Limited ( BHP ), is a world leader with respect to production and management of primary aluminum, fabricated aluminum, and alumina as well as the world's largest miner of bauxite and refiner of alumina."
2013-06-28,18.81549072265625,18.791460037231445,0.383142539242814,Fed to Reclaim Spotlight - Earnings Preview,"ALCOA INC (AA): Free Stock Analysis Report ACCENTURE PLC (ACN): Free Stock Analysis Report ADV MICRO DEV (AMD): Free Stock Analysis Report PEABODY ENERGY (BTU): Free Stock Analysis Report FREEPT MC COP-B (FCX): Free Stock Analysis Report FEDEX CORP (FDX): Free Stock Analysis Report GOLDMAN SACHS (GS): Free Stock Analysis Report INTL BUS MACH (IBM): Free Stock Analysis Report JOY GLOBAL INC (JOY): Free Stock Analysis Report MORGAN STANLEY (MS): Free Stock Analysis Report MICRON TECH (MU): Free Stock Analysis Report NIKE INC-B (NKE): Free Stock Analysis Report ORACLE CORP (ORCL): Free Stock Analysis Report CONSTELLATN BRD (STZ): Free Stock Analysis Report UTD STATES STL (X): Free Stock Analysis Report To read this article on Zacks.com click here. But the earnings reporting cycle is about to take the spotlight with Alcoa's ( AA ) release on July 8th. The Finance sector will generate $48.9 billion or 19.8% of the S&P 500's total Q2 earnings, while the Tech sector is expected to generate $41.2 billion or 16.7% of the index's total earnings."
2013-06-27,18.74340057373047,18.911609649658203,-0.1277175587871789,,
2013-06-26,19.127880096435547,18.62324905395508,0.8974309398449568,,
2013-06-25,18.911609649658203,19.03175926208496,-2.6381963915306144,"Stock Market News for June 25, 2013 - Market News | Alcoa and OJC RUSNANO Sign MOU - Analyst Blog","Stocks such as Alcoa Inc (NYSE: AA ), The Dow Chemical Company (NYSE: DOW ), E I Du Pont De Nemours And Co (NYSE: DD ), Monsanto Company (NYSE: MON ) and Eastman Chemical Company (NYSE: EMN ) declined 2.4%, 0.9%, 0.5%, 1.4% and 1.1, respectively. ALCOA INC (AA): Free Stock Analysis Report BANK OF AMER CP (BAC): Free Stock Analysis Report DU PONT (EI) DE (DD): Free Stock Analysis Report DOW CHEMICAL (DOW): Free Stock Analysis Report EASTMAN CHEM CO (EMN): Free Stock Analysis Report GOLDMAN SACHS (GS): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report MONSANTO CO-NEW (MON): Free Stock Analysis Report PNC FINL SVC CP (PNC): Free Stock Analysis Report US BANCORP (USB): Free Stock Analysis Report To read this article on Zacks.com click here. Stocks such as JPMorgan Chase & Co. (NYSE: JPM ), Bank of America Corp (NYSE: BAC ), Goldman Sachs Group Inc (NYSE: GS ), PNC Financial Services (NYSE: PNC ) and U.S. Bancorp (NYSE: USB ) fell 2.0%, 3.1%, 2.3%, 1.7% and 0.5%, respectively. | Aluminum giant, Alcoa Inc. ( AA ) and Open Joint Stock Company (OJSC) RUSNANO signed a Memorandum of Understanding (MOU) to produce technologically advanced oil and gas aluminum drill pipe finished with a life-extending antiwear coating. ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Get Free Report ATLATSA RESRCS (ATL): Free Stock Analysis Report BHP BILLITN LTD (BHP): Free Stock Analysis Report To read this article on Zacks.com click here. According to OJSC RUSNANO, complex oil and gas development projects need drilling equipment that have increased capabilities and the company stated that aluminum drill pipe with antiwear nano-coating will help in directional and deep drilling in aggressive, corrosive environments."
2013-06-24,19.127880096435547,18.719369888305664,0.6353219776240957,Alcoa and Boeing Reach Recycling Deal - Analyst Blog,"Aluminum giant, Alcoa Inc. ( AA ) announced that it has formed a close-loop program with The Boeing Company ( BA ) to considerably increase the recycling of internal aluminum aerospace alloys. ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Get Free Report BOEING CO (BA): Free Stock Analysis Report BHP BILLITN LTD (BHP): Free Stock Analysis Report To read this article on Zacks.com click here. Alcoa, which is among the prominent players in the mining industry along with Aluminum Corporation of China Limited ( ACH ), and BHP Billiton Limited ( BHP ), is a world leader with respect to production and management of primary aluminum, fabricated aluminum, and alumina as well as the world's largest miner of bauxite and refiner of alumina."
2013-06-21,19.368179321289062,19.175939559936523,-2.1356794692894803,"Post-Fed, but Pre-Earnings - Earnings Preview","ALCOA INC (AA): Free Stock Analysis Report ADOBE SYSTEMS (ADBE): Free Stock Analysis Report ADV MICRO DEV (AMD): Free Stock Analysis Report PEABODY ENERGY (BTU): Free Stock Analysis Report CONAGRA FOODS (CAG): Free Stock Analysis Report DARDEN RESTRNT (DRI): Free Stock Analysis Report FREEPT MC COP-B (FCX): Free Stock Analysis Report FEDEX CORP (FDX): Free Stock Analysis Report GOLDMAN SACHS (GS): Free Stock Analysis Report JOY GLOBAL INC (JOY): Free Stock Analysis Report LENNAR CORP -A (LEN): Free Stock Analysis Report MORGAN STANLEY (MS): Free Stock Analysis Report MOTOROLA SOLUTN (MSI): Free Stock Analysis Report ORACLE CORP (ORCL): Free Stock Analysis Report PAYCHEX INC (PAYX): Free Stock Analysis Report WALGREEN CO (WAG): Free Stock Analysis Report UTD STATES STL (X): Free Stock Analysis Report To read this article on Zacks.com click here. But we will likely have to wait a bit longer for the reporting season to get really high gear -- Alcoa's ( AA ) report is coming on July 8th. Finance wasn't a big driver of aggregate earnings growth for the S&P 500 in Q1, but takes back the lead role in Q2, with total earnings for the sector expected to be up +19.6% and estimates for the group are steadily going up."
2013-06-20,19.32011985778809,19.27206039428711,-0.992554633884629,The Crucial Advice From Buffett You're Probably Ignoring | Alcoa Wraps Up Aluminum Lithium Expansion - Analyst Blog,"Alcoa ( AA ) kicks it off every quarter. It is Buffett's uncanny ability to pick winning businesses that has enabled the modest man from Omaha to pile up nearly $55 billion. I've followed Buffett for 30 years. | Aluminum giant Alcoa Inc. ( AA ) announced that it has completed the expansion of aluminum lithium alloy production capacity at its Kitts Green plant in the UK to meet the growing demand for aluminum lithium alloys. ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Get Free Report ATLATSA RESRCS (ATL): Free Stock Analysis Report BHP BILLITN LTD (BHP): Free Stock Analysis Report To read this article on Zacks.com click here. Alcoa, which is among the prominent players in the mining industry along with Aluminum Corporation of China Limited ( ACH ), Atlatsa Resources Corporation ( ATL ) and BHP Billiton Limited ( BHP ), is a world leader with respect to production and management of primary aluminum, fabricated aluminum, and alumina as well as the world's largest miner of bauxite and refiner of alumina."
2013-06-19,19.632509231567383,19.488330841064453,-0.24875344384370873,,
2013-06-18,19.512359619140625,19.72863006591797,-0.7343859554697332,,
2013-06-17,19.704599380493164,19.488330841064453,1.1083766955852614,,
2013-06-14,19.848779678344727,19.512359619140625,-1.0975535977798612,Looking Ahead to Q2 Earnings Season - Earnings Preview,"Alcoa ( AA ) typically gets credited for kicking off each earnings season, but we don't count Alcoa's report as the 'official' start; Discover will be the first 2013 Q2 earnings report in our tally. ALCOA INC (AA): Free Stock Analysis Report DISCOVER FIN SV (DFS): Free Stock Analysis Report FEDEX CORP (FDX): Free Stock Analysis Report GOLDMAN SACHS (GS): Free Stock Analysis Report MORGAN STANLEY (MS): Free Stock Analysis Report ORACLE CORP (ORCL): Free Stock Analysis Report To read this article on Zacks.com click here. Total earnings were up +2.3% in Q1, but the expectation ahead of the start of the Q1 earnings season was for earnings growth to be in the negative territory."
2013-06-13,19.656539916992188,19.704599380493164,-1.6949155799796607,,
2013-06-12,19.920869827270508,19.656539916992188,0.24449604917206885,Chatham to Buy Hyatt Place Pittsburgh - Analyst Blog,"ALCOA INC (AA): Free Stock Analysis Report CHATHAM LODGING (CLDT): Free Stock Analysis Report INTL BUS MACH (IBM): Free Stock Analysis Report PPG INDS INC (PPG): Free Stock Analysis Report To read this article on Zacks.com click here. Moreover, Hyatt Place Pittsburgh is close to offices of Fortune 500 business giants - including PPG Industries Inc. ( PPG ), PNC Financial, Alcoa Inc. ( AA ), International Business Machines Corporation ( IBM ) and U.S. Steel. Chatham Lodging Trust ( CLDT ), a lodging real estate investment trust (REIT), inked a deal to acquire a Pa.-based property - Hyatt Place Pittsburgh/North Shore - for $40 million (including customary pro-rated amounts and closing costs)."
2013-06-11,19.824750900268555,19.776689529418945,-1.3268994404876242,,
2013-06-10,20.041019439697266,20.089080810546875,-0.24243114625444456,,
2013-06-07,19.896839141845703,20.016990661621094,0.2398150004006751,,
2013-06-06,19.72863006591797,19.848779678344727,0.6038723986198189,,
2013-06-05,20.041019439697266,19.704599380493164,0.6090114317380875,,
2013-06-04,20.425500869750977,20.13714027404785,-1.6786574166867005,,
2013-06-03,20.497589111328125,20.47356033325196,-1.4117675622347696,,
2013-05-31,20.353410720825195,20.425500869750977,-0.11722733803306219,Stock Downgrades: Scotts Miracle-Gro Not Hitting Pay Dirt,"Alcoa ( AA ) was the worst performing blue chip, dropping 1.05% after Moody's ( MCO ) - which rated Enron investment grade until essentially the bitter end - cut the company to junk. This morning in economics, analysts expect improvements in the May Chicago Purchasing Managers' index at 9:45 a.m. Eastern and this month's University of Michigan consumer sentiment survey at 9:55 a.m. On the corporate front, Genesco (GCO) and Graham Corporation (GHM) are the pick of a quiet day for earnings announcements. (See also: New Stock Coverage: Tiffany Boosted by the Bling Ring and Stock Upgrades: There's No Place Like HomeAway ) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2013-05-30,20.47356033325196,20.40147018432617,0.3541919824377153,"Alcoa Downgraded by Moody's - Analyst Blog | Benzinga Market Primer: Thursday, May 30","ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Get Free Report ATLATSA RESRCS (ATL): Free Stock Analysis Report BHP BILLITN LTD (BHP): Free Stock Analysis Report To read this article on Zacks.com click here. Aluminum producer Alcoa Inc. 's ( AA ) unsecured debt ratings were downgraded by Moody's Investors Service to Ba1 from Baa3. Although Moody's stated that Alcoa has been successfully reducing costs and improving productivity, weak market for Alcoa's primary metals segment and aluminum prices will make it difficult to achieve an investment grade rating. | Alcoa (NYSE: AA ) shares declined 1.63 percent pre-market after Moody's cut its credit rating to Ba1 from Baa3 which now places the company in junk bond territory. The yield on the 5-year BTP rose to 3.01 percent from 2.84 percent at the previous auction and the yield on the 10-year BTP rose to 4.14 percent from 3.94 percent. The Japanese Nikkei Index closed 5.15 percent lower as the Shanghai Composite Index rose 0.13 percent and the Hang Seng Index declined 0.31 percent."
2013-05-29,20.569679260253903,20.61774063110352,-0.3521133977303757,Alcoa-Ma'aden JV Completes First Wetlands System - Analyst Blog,"Aluminum giant, Alcoa Inc. ( AA ), and The Saudi Arabian Mining Company (Ma'aden) announced the completion of an engineered wetlands wastewater management system in Saudi Arabia at the Ma'aden-Alcoa joint venture project site. ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Get Free Report ATLATSA RESRCS (ATL): Free Stock Analysis Report BHP BILLITN LTD (BHP): Free Stock Analysis Report To read this article on Zacks.com click here. Alcoa, which is among the prominent players in the mining industry along with Aluminum Corporation of China Limited ( ACH ) and BHP Billiton Limited ( BHP ), is a world leader with respect to production and management of primary aluminum, fabricated aluminum, and alumina as well as the world's largest miner of bauxite and refiner of alumina."
2013-05-28,20.61774063110352,20.641769409179688,0.2336515326346573,,
2013-05-24,20.44952964782715,20.377439498901367,0.11654418641739521,Stock Upgrades: Changing Tides Makes Procter & Gamble a Better Bet,"Thus does a bad week for Weiners conclude, as Anthony's Pittsburgh mix up promptly sent Steel City's own Alcoa ( AA ) plunging 1.73% to post the Dow's (^DJI) poorest performance. Pandora Media (P): Shares, currently up 18.44% before the bell following impressive first quarter earnings, get increased to Outperform from Sector Perform at RBC Capital. Procter & Gamble ( PG ): A changing of the guard that sees AG Lafley return as CEO prompts UBS to boost the Dow (^DJI) member to Buy from Neutral."
2013-05-23,20.61774063110352,20.52161979675293,-0.35252717381419646,"Market Close Report: NASDAQ Composite index closes at 3,459.42 down -3.88 points | Alcoa Cuts Energy for Wheels - Analyst Blog","Alcoa Inc. ( AA ) had the largest percent change down (-1.73%) while Hewlett-Packard Company ( HPQ ) had the largest percent change gain rising 17.1%. On the NASDAQ Stock Exchange 27 stocks reached a 52 week high and 14 those reaching lows totaled. The most active, advancers, decliners, unusual volume and most active by dollar volume can be monitored intraday on the Most Active Stocks page. | Alcoa Inc. ( AA ) announced that its Alcoa Wheel and Transportation Products casthouse expansion at Barberton, Ohio, facility is expected to cut down half of the total amount of energy that is used to recycle aluminum for forged wheels. ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Get Free Report ANGLO AMER PLAT (AGPPY): Get Free Report BHP BILLITN LTD (BHP): Free Stock Analysis Report To read this article on Zacks.com click here. Alcoa, which is among the prominent players in the mining industry along with Aluminum Corporation of China Limited ( ACH ) and BHP Billiton Limited ( BHP ) , is a world leader with respect to production and management of primary aluminum, fabricated aluminum, and alumina as well as the world's largest miner of bauxite and refiner of alumina."
2013-05-22,21.05027961730957,20.88207054138184,-0.46620449869072217,,
2013-05-21,21.098339080810547,21.05027961730957,-0.7990823826844233,,
2013-05-20,20.689830780029297,21.05027961730957,-0.2277878998763832,"Market Close Report: NASDAQ Composite index closes at 3,496.43 down -2.54 points | Stocks Little Changed as Slow News Day Draws the Focus to the Fed","Merck & Company, Inc. ( MRK ) had the largest percent change down (-1.7%) while Alcoa Inc. ( AA ) had the largest percent change gain rising 1.74%. On the NASDAQ Stock Exchange 151 stocks reached a 52 week high and 3 those reaching lows totaled. The most active, advancers, decliners, unusual volume and most active by dollar volume can be monitored intraday on the Most Active Stocks page. | Eleven Dow members ended higher, led by Alcoa ( AA ), which gained 1.7%. ""Despite indexes being largely flat on the day, there were tons of stocks making big directional moves, both up and down,"" observed Schaeffer's Senior Trading Analyst Bryan Sapp. Continue reading for more on today's market, including : Our Senior Trading Analyst Bryan Sapp looks into today's biggest ""news"" -- the bounce in gold and silver ."
2013-05-17,20.569679260253903,20.689830780029297,1.74215459329998,Alcoa Defers Construction in Quebec Smelter - Analyst Blog,"Aluminum giant Alcoa Inc. ( AA ) announced that it will delay the construction of a potline at its Baie-Comeau smelter in Quebec as part of a revised modernization schedule and will start preparing for the upgrade by investing $100 million over the next three years and permanently closing the plant's two Soderberg potlines. ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Get Free Report ANGLO AMER PLAT (AGPPY): Get Free Report BHP BILLITN LTD (BHP): Free Stock Analysis Report To read this article on Zacks.com click here. Alcoa, which is among the prominent players in the mining industry along with Aluminum Corporation of China Limited ( ACH ) and BHP Billiton Limited ( BHP ), is the world leader with respect to production and management of primary aluminum, fabricated aluminum, and alumina as well as the world's largest miner of bauxite and refiner of alumina."
2013-05-16,20.28132057189941,20.425500869750977,0.584119558964436,Markets Shift Slightly Lower Following Flood of Economic News,"Alcoa ( AA ) closed unchanged on the day. ""As poor as today's economic data was, the good news was we saw some solid earnings,"" said Schaeffer's Senior Technical Strategist Ryan Detrick, CMT, of a day where the Dow Jones Industrial Average (DJI) bounced around breakeven for much of the day, notched (another) new all-time high, and settled 42 points lower. Continue reading for more on today's market, including : Schaeffer's Senior Trading Analyst Bryan Sapp points out where to ""buy on weakness"" in the short term."
2013-05-15,20.52161979675293,20.425500869750977,0.7109019224878961,,
2013-05-14,20.47356033325196,20.569679260253903,-0.46837885095776755,,
2013-05-13,20.80998039245605,20.497589111328125,0.46947831953698704,"Market Close Report: NASDAQ Composite index closes at 3,438.79 up 2.21 points","Alcoa Inc. ( AA ) had the largest percent change down (-1.95%) while Pfizer, Inc. ( PFE ) had the largest percent change gain rising 2.26%. On the NASDAQ Stock Exchange 97 stocks reached a 52 week high and 9 those reaching lows totaled. The most active, advancers, decliners, unusual volume and most active by dollar volume can be monitored intraday on the Most Active Stocks page."
2013-05-10,21.098339080810547,20.906099319458008,-1.501160862415675,,
2013-05-09,21.194459915161133,21.12236976623535,-0.9111606397841325,,
2013-05-08,20.78594970703125,21.31460952758789,-0.340136758447016,,
2013-05-07,20.906099319458008,20.76192092895508,2.5433517737118896,Alcoa to Expand Tennessee Facility - Analyst Blog,"Aluminum giant Alcoa Inc. ( AA ) announced that it will expand a plant in Tennessee and boost its capacity to produce aluminum sheet for the automotive industry. ALCOA INC (AA): Free Stock Analysis Report ANGLO AMER PLAT (AGPPY): Get Free Report ATLATSA RESRCS (ATL): Free Stock Analysis Report ROCKWOOD HLDGS (ROC): Free Stock Analysis Report To read this article on Zacks.com click here. The project will incorporate Alcoa's proprietary 951 technology, which is a breakthrough technology and is the new pre-treatment bonding standard for aluminum sheet, extrusion and casting suppliers across the automotive industry."
2013-05-06,20.80998039245605,20.88207054138184,-0.6896474961674676,,
2013-05-03,20.47356033325196,20.71385955810547,0.34642103243846484,,
2013-05-02,20.32938003540039,20.32938003540039,1.1737051149976518,Alcoa Considering Cutbacks - Analyst Blog,ALCOA INC (AA): Free Stock Analysis Report ANGLO AMER PLAT (AGPPY): Get Free Report ATLATSA RESRCS (ATL): Free Stock Analysis Report CAMECO CORP (CCJ): Free Stock Analysis Report To read this article on Zacks.com click here. Alcoa Inc. ( AA ) has announced the possibility of a cutback in aluminum production. Alcoa's strategy of curtailments is consistent with its previously announced 2015 goal of lowering its position on the world aluminum production cost curve by 10 percentage points and the alumina cost curve by 7 percentage points.
2013-05-01,20.305349349975582,20.25728988647461,0.0,,
2013-04-30,20.13714027404785,20.425500869750977,-0.2366837559533582,,
2013-04-29,19.920869827270508,20.233259201049805,1.4319838456643001,,
2013-04-26,20.06505012512207,19.87281036376953,1.5681512729512146,"Market Close Report: NASDAQ Composite index closes at 3,279.26 down -10.73 points | Lackluster Day Driven by GDP News Caps a Strong Week","Alcoa Inc. ( AA ) had the largest percent change down (-1.43%) while Hewlett-Packard Company ( HPQ ) had the largest percent change gain rising 1.94%. On the NASDAQ Stock Exchange 40 stocks reached a 52 week high and 14 those reaching lows totaled. The most active, advancers, decliners, unusual volume and most active by dollar volume can be monitored intraday on the Most Active Stocks page. | Finally, remember to check out Schaeffer's contributor Adam Warner's post-mortem analysis of Apple Inc.'s ( AAPL ) earnings reaction . Hewlett-Packard ( HPQ ) led the Dow's 13 advancers, with a gain of 1.9%, while Alcoa ( AA ) brought up the rear, shedding 1.4%. plus... Stocks end the week solidly in the black , the GDP growth rate fails to meet expectations, and Zynga ( ZNGA ) attracts short-term optimists."
2013-04-25,20.233259201049805,20.161169052124023,-0.9580826369920146,,
2013-04-24,19.512359619140625,20.20923042297364,-0.3562952869305448,,
2013-04-23,19.512359619140625,19.512359619140625,3.5714327607483227,,
2013-04-22,19.512359619140625,19.488330841064453,0.0,,
2013-04-19,19.440269470214844,19.416240692138672,-0.1231464494565838,,
2013-04-18,19.224000930786133,19.29608917236328,-0.12360311215329219,,
2013-04-17,19.32011985778809,19.127880096435547,0.37499083482514434,,
2013-04-16,19.416240692138672,19.46430015563965,-0.9950236477184652,"After Hours Most Active for Apr 16, 2013 : INTC, CSCO, YHOO, QQQ, BAC, TSM, MSFT, S, AA, TWO, WFT, ORCL","Alcoa Inc. ( AA ) is unchanged at $8.10, with 1,217,555 shares traded. AA's current last sale is 85.26% of the target price of $9.5. The consensus earnings per share forecast is 0.23 per share, which represents a 31 percent increase over the EPS one Year Ago Taiwan Semiconductor Manufacturing Company Ltd. ( TSM ) is unchanged at $17.24, with 1,436,154 shares traded.TSM is scheduled to provide an earnings report on 4/18/2013, for the fiscal quarter ending Mar2013."
2013-04-15,19.5604190826416,19.32011985778809,0.24752198050591265,,
2013-04-12,19.944900512695312,19.752660751342773,-1.2284973232846506,"Market Close Report: NASDAQ Composite index closes at 3,294.95 down -5.21 points","Alcoa Inc. ( AA ) had the largest percent change down (-1.2%) while Home Depot, Inc. (The) ( HD ) had the largest percent change gain rising 2.39%. On the NASDAQ Stock Exchange 53 stocks reached a 52 week high and 15 those reaching lows totaled. The most active, advancers, decliners, unusual volume and most active by dollar volume can be monitored intraday on the Most Active Stocks page."
2013-04-11,19.944900512695312,19.99295997619629,-0.9638542003765562,,
2013-04-10,20.25728988647461,19.968929290771484,0.24096115932183163,Alcoa Technology Licensed to Chemetall - Analyst Blog,"ALCOA INC (AA): Free Stock Analysis Report ANGLO AMER PLAT (AGPPY): Get Free Report ATLATSA RESRCS (ATL): Free Stock Analysis Report ROCKWOOD HLDGS (ROC): Free Stock Analysis Report To read this article on Zacks.com click here. Aluminum giant Alcoa inc. ( AA ) is licensing its pre-treatment bonding technology to Chemetall, a division of Rockwood Holdings, Inc. ( ROC ), in an exclusive global distribution pact. Alcoa 951 technology is significantly beneficial for Alcoa's customers and is a perfect example of Alcoa Technology Advantage."
2013-04-09,19.944900512695312,20.161169052124023,-1.4234904931466557,"After Hours Most Active for Apr 9, 2013 : LO, QQQ, T, MSFT, KO, ORCL, KRG, CSCO, AA, MTCN, MU, FB | What to look for this earnings season? - Ahead of Wall Street | Mid-Morning Market Update: JC Penney Falls As Cliffs Natural Resources Rallies | Dow Rallies to Another New High, While S&P 500 Falls Short","Alcoa Inc. ( AA ) is +0.01 at $8.40, with 748,967 shares traded. AA's current last sale is 84% of the target price of $10. The following are the most active stocks for the after hours session : Lorillard, Inc ( LO ) is unchanged at $41.25, with 3,516,351 shares traded. | Sheraz Mian Director of Research ALCOA INC (AA): Free Stock Analysis Report FEDEX CORP (FDX): Free Stock Analysis Report ORACLE CORP (ORCL): Free Stock Analysis Report To read this article on Zacks.com click here. Tuesday, April 9, 2013 A minor cottage industry of sorts springs into action around this time every quarter to prove that Alcoa's ( AA ) results tell us something about how other companies' results will be in the earnings season. Tough comparisons and weak guidance account for the mediocre growth expectations (2012 Q1 produced the highest quarterly earnings total since the current earnings cycle started in 2009). | Equities Trading UP Cliffs Natural Resources (NYSE: CLF ) traded up 5.93 percent to $19.91 this morning after a group of miners have been rallying on Alcoa's (NYSE: AA ) results after the close yesterday. Following the market open Tuesday morning, the Dow traded up 0.07 percent to 14,623.98 while the NASDAQ rose 0.15 percent to 3,227.44. Commodities In commodity news, oil traded down 0.33 percent to $93.05, while gold traded up 0.62 percent to $1,582.20. | Alcoa ( AA ) kicked off earnings season, but didn't react much, as the stock closed flat,"" noted Schaeffer's Senior Technical Strategist Ryan Detrick, CMT. AA was unchanged on the day, while Procter & Gamble (PG) paced the nine decliners, shedding 0.7%. Still, the Dow Jones Industrial Average (DJI) notched another new record high in afternoon trading, while the S&P 500 Index (SPX) hit its highest point in more than five years."
2013-04-08,19.944900512695312,20.161169052124023,1.0843299984928572,"After Hours Most Active for Apr 8, 2013 : AA, CX, TWX, KO, MTG, PNC^P, AMAT, QQQ, AKAM, AAPL, VCSH, INTC | UPDATE: U.S. Stocks Range-Bound Slightly Lower; Alcoa Pre-Market Gains Foiled | Benzinga Market Primer: Monday, April 8 | After-Hours Earnings Report for April 8, 2013 : AA, SHLM, MG, ANGO | Stock Market News for April 8, 2013 - Market News | EPA Issues ROD to Alcoa - Analyst Blog","The following are the most active stocks for the after hours session : Alcoa Inc. ( AA ) is -0.1 at $8.29, with 4,685,717 shares traded. Apple Inc. ( AAPL ) is -0.22 at $425.99, with 475,043 shares traded. As reported by Zacks, the current mean recommendation for AAPL is in the ""buy range"". | (+) HILL (+13.5%, hits new 52-week high) Stock surges to new 52-week high of $1.58 after company updated its guidance for Q1 2013 of non-GAAP net revenue of $44 million to $45 million and non-GAAP EPS of $(0.02) to $0.00. With no significant economic data releases on the calendar for today's session, market participants will likely turn their attention to another round of quarterly earnings, beginning today after the close when aluminum giant Alcoa ( AA ) kicks off proceedings. The expected non-GAAP net revenue results are within the guidance range provided on March 14, 2013 of $43 million to $46 million. | Market bell-wheather Alcoa (NYSE: AA ) is expected to report first quarter EPS of $0.10 vs. $0.10 a year ago. The Japanese Nikkei Index rose 2.8 percent as the Shanghai Composite Index fell 0.62 percent and the Hang Seng Index declined 0.04 percent. Meanwhile, the German DAX rose 0.34 percent and the French CAC added 0.68 percent while U.K. shares gained 0.33 percent. | Zacks Investment Research reports that the 2013 Price to Earnings ratio for AA is 13.97 vs. an industry ratio of -4.70, implying that they will have a higher earnings growth than their competitors in the same industry. Alcoa Inc. ( AA ) is reporting for the quarter ending March 31, 2013. In the past year AA has met analyst expectations twice and beat the expectations the other quarter. | Stocks such as Apple Inc. (NASDAQ: AAPL ), Hewlett-Packard Company (NYSE: HPQ ), Intel Corporation (NASDAQ: INTC ), Google Inc (NASDAQ: GOOG ) and Yahoo! ALCOA INC (AA): Free Stock Analysis Report APPLE INC (AAPL): Free Stock Analysis Report DOMINION RES VA (D): Free Stock Analysis Report DUKE ENERGY CP (DUK): Free Stock Analysis Report EL PASO ELEC CO (EE): Free Stock Analysis Report EXELON CORP (EXC): Free Stock Analysis Report GOOGLE INC-CL A (GOOG): Free Stock Analysis Report HEWLETT PACKARD (HPQ): Free Stock Analysis Report INTEL CORP (INTC): Free Stock Analysis Report NEXTERA ENERGY (NEE): Free Stock Analysis Report YAHOO! Alcoa Inc (NYSE: AA ) will be the first Dow company to kick off the earning season. | Aluminum giant Alcoa Inc. ( AA ) announced that the U.S. Environmental Protection Agency (USEPA) has issued a Record of Decision (ROD) relating to the remediation of the Grasse River. ALCOA INC (AA): Free Stock Analysis Report ANGLO AMER PLAT (AGPPY): Get Free Report ATLATSA RESRCS (ATL): Free Stock Analysis Report SANDSTORM GOLD (SAND): Get Free Report To read this article on Zacks.com click here. Alcoa is the among the world leader with respect to production and management of primary aluminum, fabricated aluminum, and alumina as well as the world's largest miner of bauxite and refiner of alumina."
2013-04-05,19.5604190826416,19.80072021484375,1.0843299984928572,"Jobs Number Disappoints, Stocks End the Week in the Red","Alcoa Inc. ( AA ) kicks off earnings season next week, and speculators are fearing the worst. (The Wall Street Journal) 5 Stocks We Were Watching Today : Apple Inc. (AAPL) put buyers expect modest downside over the next few days. Although the Dow Jones Industrial Average (DJI) recovered significantly from its intraday low, it -- and other major market indices -- were lower for the week, while the CBOE Market Volatility Index (VIX) muscled higher."
2013-04-04,19.920869827270508,19.752660751342773,1.2285070743468762,"Choppy Trading Session Resolves to the Upside | After Hours Most Active for Apr 4, 2013 : QQQ, BAC, BX, CSCO, MSFT, GE, INTC, FFIV, PGR, AA, SWY, NWSA","International Business Machines ( IBM ) and Alcoa ( AA ) paced the five decliners, giving back 0.6% each. ""The S&P 500 Index experienced an inside day today,"" noted Schaeffer's Senior Options Strategist Tony Venosa, CMT, pointing out that the index's total daily trading range (1,552.52 to 1,562.60) was contained within yesterday's intraday range. plus... Markets finish higher in choppy trading, the Bank of Japan makes a grand gesture, and Sirius XM Radio ( SIRI ) traders expect a sharp drop. | The consensus earnings per share forecast is 0.43 per share, which represents a 42 percent increase over the EPS one Year Ago Alcoa Inc. ( AA ) is +0.01 at $8.23, with 588,763 shares traded.AA is scheduled to provide an earnings report on 4/8/2013, for the fiscal quarter ending Mar2013. As reported by Zacks, the current mean recommendation for FFIV is in the ""buy range"". The consensus earnings per share forecast is 0.11 per share, which represents a 10 percent increase over the EPS one Year Ago Safeway Inc. ( SWY ) is unchanged at $25.26, with 571,244 shares traded."
2013-04-03,19.944900512695312,19.87281036376953,-0.844386200935192,,
2013-04-02,20.233259201049805,19.944900512695312,-0.3614465205273623,,
2013-04-01,20.44952964782715,20.161169052124023,-1.4251717209233925,Alcoa to Move Ahead with Massena Modernization - Analyst Blog,"ALCOA INC (AA): Free Stock Analysis Report ATLATSA RESRCS (ATL): Free Stock Analysis Report PARAMOUNT GOLD (PZG): Get Free Report SANDSTORM GOLD (SAND): Get Free Report To read this article on Zacks.com click here. Aluminum giant Alcoa Inc. ( AA ) announced that it is ready to move into the next phase of modernizing its Massena, N.Y. operations. Alcoa has entered into a contract with New York Power Authority (NYPA), under which, NYPA will supply power to the operations in Massena for a term of 30 years."
2013-03-28,20.28132057189941,20.47356033325196,-1.4101086952567858,,
2013-03-27,20.089080810546875,20.40147018432617,0.9478660951639692,,
2013-03-26,20.28132057189941,20.233259201049805,1.555020743484128,,
2013-03-25,20.377439498901367,20.233259201049805,-0.2369735771357847,,
2013-03-22,20.353410720825195,20.305349349975582,-0.7075486488836631,"Stock Market News for March 22, 2013 - Market News","Stocks such as Alcoa Inc (NYSE: AA ), The Dow Chemical Company (NYSE: DOW ), E I Du Pont De Nemours And Co (NYSE: DD ), Monsanto Company (NYSE: MON ) and Eastman Chemical Company (NYSE: EMN ) fell 1.1%, 2.9%, 1.0%, 2.0% and 3.7%, respectively. ALCOA INC (AA): Free Stock Analysis Report DU PONT (EI) DE (DD): Free Stock Analysis Report DOW CHEMICAL (DOW): Free Stock Analysis Report EASTMAN CHEM CO (EMN): Free Stock Analysis Report HEWLETT PACKARD (HPQ): Free Stock Analysis Report INTL BUS MACH (IBM): Free Stock Analysis Report MONSANTO CO-NEW (MON): Free Stock Analysis Report MICROSOFT CORP (MSFT): Free Stock Analysis Report ORACLE CORP (ORCL): Free Stock Analysis Report SONY CORP ADR (SNE): Free Stock Analysis Report To read this article on Zacks.com click here. Stocks such as Microsoft Corporation (NASDAQ: MSFT ), International Business Machines Corp. (NYSE: IBM ), Hewlett-Packard Company (NYSE: HPQ ) and Sony Corporation (NYSE: SNE ) lost 0.7%, 1.3%, 2.6% and 2.3%, respectively."
2013-03-21,20.425500869750977,20.305349349975582,-0.23613423572510878,,
2013-03-20,20.47356033325196,20.52161979675293,-0.5882427096479766,,
2013-03-19,20.569679260253903,20.377439498901367,0.23473915976848486,,
2013-03-18,20.425500869750977,20.569679260253903,-0.9345783126720596,"Benzinga Market Primer, Monday March 18",Alcoa (NYSE: AA ) shares fell 2.67 percent pre-market as steel prices declined on Chinese tightening fears. The Japanese Nikkei Index fell 2.71 percent and the Shanghai Composite Index fell 1.68 percent while the Hang Seng Index declined 2.00 percent. The Spanish Ibex Index fell 2.00 percent and the Italian FTSE MIB Index fell 2.22 percent both led lower by banks.
2013-03-15,20.54565048217773,20.73789024353028,0.7058744430421594,,
2013-03-14,20.47356033325196,20.54565048217773,0.9356713311136466,,
2013-03-13,20.689830780029297,20.52161979675293,0.35211339773027156,,
2013-03-12,20.834009170532227,20.71385955810547,-0.8130128518921071,"Stock Market News for March 12, 2013 - Market News","Stocks such as Alcoa Inc (NYSE: AA ), E I Du Pont De Nemours And Co (NYSE: DD ), The Dow Chemical Company (NYSE: DOW ), Monsanto Company (NYSE: MON ) and FMC Corp (NYSE: FMC ) increased 0.7%, 0.4%, 0.7%, 0.8% and 0.4%, respectively. ALCOA INC (AA): Free Stock Analysis Report BANK OF AMER CP (BAC): Free Stock Analysis Report CITIGROUP INC (C): Free Stock Analysis Report DU PONT (EI) DE (DD): Free Stock Analysis Report DOW CHEMICAL (DOW): Free Stock Analysis Report FMC CORP (FMC): Free Stock Analysis Report GOLDMAN SACHS (GS): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report MONSANTO CO-NEW (MON): Free Stock Analysis Report WELLS FARGO-NEW (WFC): Free Stock Analysis Report To read this article on Zacks.com click here. Stocks such as JPMorgan Chase & Co. (NYSE: JPM ), Wells Fargo & Co (NYSE: WFC ), Citigroup Inc. (NYSE: C ), Bank of America Corp (NYSE: BAC ) and Goldman Sachs Group, Inc. (NYSE: GS ) increased 0.6%, 1.7%, 2.0%, 0.7% and 0.2%, respectively."
2013-03-11,20.689830780029297,20.834009170532227,-0.5766994314118777,ArcelorMittal Hedges Business Risk And Targets Growth With Mining Expansion,"ArcelorMittal's ( MT ) board of directors has approved the expansion of iron ore mining capacity in Liberia from 4 million tonnes per year to 15 million tonnes per year. ArcelorMittal's Iron Ore Mining Business ArcelorMittal has a global portfolio of 16 operating units with mines in operation and development and is among the largest iron ore producers in the world. At the end of 2012, ArcelorMittal's iron ore production from its own mines and through strategic contracts stood at 68.1 million tonnes and met 61% of the company's iron ore requirements."
2013-03-08,20.85803985595703,20.689830780029297,0.6968563060559045,,
2013-03-07,20.66580009460449,20.76192092895508,-0.8064471881795454,,
2013-03-06,20.28132057189941,20.59370994567871,0.46512031429012357,,
2013-03-05,20.25728988647461,20.06505012512207,1.5402812290839114,,
2013-03-04,20.161169052124023,20.06505012512207,-0.9489905235590953,Alcoa Recognized Again by Fortune - Analyst Blog,"ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report DENISON MINES (DNN): Free Stock Analysis Report PARAMOUNT GOLD (PZG): Get Free Report To read this article on Zacks.com click here. Aluminum giant Alcoa Inc. ( AA ) announced that it has been recognized by the Fortune magazine as the ""most admired"" metals company in the world for the second time in a row. Alcoa has a presence in China since 2004 and advanced processes and technologies, as well as high-quality products have made positive contributions to the development of China's bus manufacturing industry."
2013-03-01,20.305349349975582,20.28132057189941,-0.476752745604436,,
2013-02-28,20.497589111328125,20.47356033325196,-0.11833718131129209,,
2013-02-27,20.233259201049805,20.52161979675293,-0.11722733803306219,,
2013-02-26,20.377439498901367,20.20923042297364,1.4251811477221792,,
2013-02-25,20.906099319458008,20.233259201049805,-0.8254671836311727,"After Hours Most Active for Feb 25, 2013 : QQQ, BAC, SIRI, MT, XOM, NLY, T, FB, AA, AFFY, INTC, MSFT","Over the last four weeks they have had 4 up revisions for the earnings forecast, for the fiscal quarter ending Mar 2013. Alcoa Inc. ( AA ) is unchanged at $8.42, with 867,237 shares traded. AA's current last sale is 84.2% of the target price of $10."
2013-02-22,20.954160690307617,20.76192092895508,-3.2183914757449195,,
2013-02-21,21.0262508392334,20.80998039245605,-0.9174300235344494,,
2013-02-20,21.795209884643555,21.05027961730957,-1.0285735123724624,"Metal Turnaround Stocks: From Laggards To Leaders | Market Close Report: NASDAQ Composite index closes at 3,164.41 down -49.18 points | Housing Data, Fed Minutes Beat Dow Back Below 14,000 | The Best Stock for the Comeback Commodity of 2013","Alcoa ( AA ) is one of the world's leading makers of aluminum. As a result, the steel and aluminum stocks were among the worst performers in the global stock markets. The company claims to be the world's leading steel and mining company with leadership positions in the automotive, appliance, packaging and construction markets. | Alcoa Inc. ( AA ) had the largest percent change down (-3.31%) while Merck & Company, Inc. ( MRK ) had the largest percent change gain rising 1.04%. On the NASDAQ Stock Exchange 43 stocks reached a 52 week high and 13 those reaching lows totaled. The most active, advancers, decliners, unusual volume and most active by dollar volume can be monitored intraday on the Most Active Stocks page. | The 24 decliners were led by Alcoa ( AA ), which dropped 3.3%. ""The market has had a nice run and it needed something to spark the selling ... well, today it was the Fed minutes,"" said Schaeffer's Senior Technical Strategist Ryan Detrick, CMT, of today's trading. Then the latest Federal Reserve minutes -- which showed division over the bank's bond buyback program -- led to a deeper selloff, with the Dow closing at 13,927.54, down 108 points, or 0.8%, after hitting a five-year high of 14,058.27 in mid-morning trading. | Either way, with aluminum prices on the mend, companies like Alcoa ( AA ) and Century Aluminum (Nasdaq: CENX) are finding it's easier to turn aprofit . If aluminum prices continue their march toward higher levels, then these companies may post far wider profits this year than anyone is expecting, making aluminum stocks a potential Cinderella story for 2013. After aluminum prices peaked around a two-year high of $1.35 a pound in early 2011 and began to fall to that late-2012 low of 82 cents a pound, aluminum companies commensurately suffered."
2013-02-19,22.37192916870117,21.77117919921875,-3.417862325147172,"Dow Roars Out of Gate and Finishes Above 14,000 | Market Close Report: NASDAQ Composite index closes at 3,213.59 up 21.56 points","Alcoa ( AA ) had the biggest drop of the eight decliners, losing 2.8%. ""Strong European returns sparked by a big improvement in the German investor confidence index got things started off in the right direction early,"" said Schaeffer's Senior Technical Strategist Ryan Detrick, CMT, on today's market, which saw the Dow Jones Industrial Average close above 14,000 for the first time since early last week and hit a new five-year high in the process. plus... A big day in the markets, a dire presidential warning, and how one trader is looking for a better buyout price for computer maker Dell Inc. ( DELL ). | Alcoa Inc. ( AA ) had the largest percent change down (-2.79%) while Cisco Systems, Inc. ( CSCO ) had the largest percent change gain rising 2.24%. On the NASDAQ Stock Exchange 172 stocks reached a 52 week high and 3 those reaching lows totaled. The most active, advancers, decliners, unusual volume and most active by dollar volume can be monitored intraday on the Most Active Stocks page."
2013-02-15,22.44401931762696,22.395959854125977,-2.6852846035418394,"After Hours Most Active for Feb 15, 2013 : BAC, QQQ, ZTS, AA, DCT, BDN, CTAS, NWSA, TWX, MDLZ, MSFT, NCLH","Alcoa Inc. ( AA ) is unchanged at $9.32, with 987,522 shares traded. AA's current last sale is 93.2% of the target price of $10. The following are the most active stocks for the after hours session : Bank of America Corporation ( BAC ) is -0.01 at $12.02, with 3,670,969 shares traded."
2013-02-14,21.795209884643555,22.323869705200195,-0.21413037843555494,Metals & Mining Stock Outlook - Feb 2013 - Industry Outlook | Metals & Mining Stock Outlook - Feb 2013 - Industry Outlook | Metals & Mining Stock Outlook - Feb 2013 - Zacks Analyst Interviews | Dow Finishes Down But Only Barely,"ALCOA INC (AA): Free Stock Analysis Report BARRICK GOLD CP (ABX): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report AK STEEL HLDG (AKS): Free Stock Analysis Report BHP BILLITN LTD (BHP): Free Stock Analysis Report FREEPT MC COP-B (FCX): Free Stock Analysis Report GOLDCORP INC (GG): Free Stock Analysis Report KINROSS GOLD (KGC): Free Stock Analysis Report MILLENNIAL MEDA (MM): Free Stock Analysis Report ARCELOR MITTAL (MT): Free Stock Analysis Report NEWMONT MINING (NEM): Free Stock Analysis Report (NSSMY): ETF Research Reports NUCOR CORP (NUE): Free Stock Analysis Report PLAINS EXPL&PRD (PXP): Free Stock Analysis Report RIO TINTO-ADR (RIO): Free Stock Analysis Report SOUTHERN COPPER (SCCO): Free Stock Analysis Report UTD STATES STL (X): Free Stock Analysis Report To read this article on Zacks.com click here. The seasonally adjusted annual rate (SAAR) in December was 15.4 million vehicles, the second straight month of above 15 million SAAR in 2012. Alcoa ( AA ), the world leader in the production of primary aluminum, kicked off the fourth quarter earnings season with a revenue decline of 1.5% due to lower realized metal price. | ALCOA INC (AA): Free Stock Analysis Report BARRICK GOLD CP (ABX): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report AK STEEL HLDG (AKS): Free Stock Analysis Report BHP BILLITN LTD (BHP): Free Stock Analysis Report FREEPT MC COP-B (FCX): Free Stock Analysis Report GOLDCORP INC (GG): Free Stock Analysis Report KINROSS GOLD (KGC): Free Stock Analysis Report MILLENNIAL MEDA (MM): Free Stock Analysis Report ARCELOR MITTAL (MT): Free Stock Analysis Report NEWMONT MINING (NEM): Free Stock Analysis Report NIPPON STEEL CP (NSSMY): Get Free Report NUCOR CORP (NUE): Free Stock Analysis Report PLAINS EXPL&PRD (PXP): Free Stock Analysis Report RIO TINTO-ADR (RIO): Free Stock Analysis Report SOUTHERN COPPER (SCCO): Free Stock Analysis Report UTD STATES STL (X): Free Stock Analysis Report To read this article on Zacks.com click here. The seasonally adjusted annual rate (SAAR) in December was 15.4 million vehicles, the second straight month of above 15 million SAAR in 2012. Alcoa ( AA ), the world leader in the production of primary aluminum, kicked off the fourth quarter earnings season with a revenue decline of 1.5% due to lower realized metal price. | ALCOA INC (AA): Free Stock Analysis Report BARRICK GOLD CP (ABX): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report AK STEEL HLDG (AKS): Free Stock Analysis Report BHP BILLITN LTD (BHP): Free Stock Analysis Report FREEPT MC COP-B (FCX): Free Stock Analysis Report GOLDCORP INC (GG): Free Stock Analysis Report KINROSS GOLD (KGC): Free Stock Analysis Report MILLENNIAL MEDA (MM): Free Stock Analysis Report ARCELOR MITTAL (MT): Free Stock Analysis Report NEWMONT MINING (NEM): Free Stock Analysis Report NIPPON STEEL CP (NSSMY): Get Free Report NUCOR CORP (NUE): Free Stock Analysis Report PLAINS EXPL&PRD (PXP): Free Stock Analysis Report RIO TINTO-ADR (RIO): Free Stock Analysis Report SOUTHERN COPPER (SCCO): Free Stock Analysis Report UTD STATES STL (X): Free Stock Analysis Report To read this article on Zacks.com click here. The seasonally adjusted annual rate (SAAR) in December was 15.4 million vehicles, the second straight month of above 15 million SAAR in 2012. Alcoa ( AA ), the world leader in the production of primary aluminum, kicked off the fourth quarter earnings season with a revenue decline of 1.5% due to lower realized metal price. | Alcoa Inc. ( AA ) led the 14 advancers on the 30-member Dow, jumping 2.1%. ""We came in with Europe down across the board after some disappointing economic data from various countries ... but in the end, you have to be impressed with the U.S. market's resiliency here,"" said Schaeffer's Senior Technical Strategist Ryan Detrick, CMT, of today's trading, which saw the Dow Jones Industrial Average (DJI) grind out a minor loss, dropping just 9 points. plus... A break-even day on the markets, some really expensive ketchup, and how option traders reacted to the new airline merger involving US Airways ( LCC ) and American Airlines."
2013-02-13,21.74715042114257,21.867300033569336,2.4255780208343998,,
2013-02-12,21.31460952758789,21.69908905029297,0.5524843949667793,,
2013-02-11,21.386699676513672,21.31460952758789,1.803830946128472,,
2013-02-08,21.43475914001465,21.48282051086425,-0.3370793531315578,Halftime Report: Fourth-Quarter Earnings Season,"And sure enough, the S&P 500 Index is up 3.7% since Alcoa ( AA ) officially kicked off the reporting season. At the halfway mark, the revenue ""beat rate"" - the percentage of companies topping sales expectations - stands at 62.2%, according to Bespoke. Here's why… For the last five quarters, the guidance spread - the difference between the percentage of companies raising guidance and those lowering guidance - has been negative."
2013-02-07,21.48282051086425,21.386699676513672,0.22422165108391987,Alcoa Recognized in China - Analyst Blog,ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report BILLITON ADR (BBL): Free Stock Analysis Report FREEPT MC COP-B (FCX): Free Stock Analysis Report To read this article on Zacks.com click here. Aluminum giant Alcoa Inc. ( AA ) has announced that it has received the 2013 Accessory of the Year Award in China. It posted a profit (from continuing operation) of $242 million or 21 cents per share in the fourth quarter compared with a loss of $193 million or 18 cents a share reported in the year-ago quarter.
2013-02-06,21.31460952758789,21.530879974365234,-0.44743116622870255,,
2013-02-05,21.33864021301269,21.48282051086425,1.0146582629037653,,
2013-02-04,21.43475914001465,21.29058074951172,0.6756770647627076,"Alcoa Inc. (AA) Ex-Dividend Date Scheduled for February 06, 2013","Shareholders who purchased AA stock prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of AA was $9, representing a -17.58% decrease from the 52 week high of $10.92 and a 12.98% increase over the 52 week low of $7.97. For more information on the declaration, record and payment dates, visit the AA Dividend History page."
2013-02-01,21.3626708984375,21.62700080871582,-0.6726382580794941,,
2013-01-31,21.098339080810547,21.24251937866211,1.2373448598024033,Alcoa Signs Deal with COMAC - Analyst Blog,"Alcoa Fastening Systems (AFS), a unit of Alcoa Inc. ( AA ), has announced that it has signed a strategic agreement with Chinese passenger aircraft manufacturer Commercial Aircraft of China Ltd. (COMAC). ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report ATLATSA RESRCS (ATL): Free Stock Analysis Report BILLITON ADR (BBL): Free Stock Analysis Report To read this article on Zacks.com click here. It posted a profit (from continuing operation) of $242 million or 21 cents per share in the fourth quarter compared with a loss of $193 million or 18 cents a share reported in the year-ago quarter."
2013-01-30,21.41073036193848,21.14640045166016,0.6833727399077494,U.S. Steel Shows Encouraging Signs Of A Recovery | Alcoa Cozies Up With China Plane Manufacturer With Fasteners Deal,"Prices showed a negligible decline for the flat-rolled Steel segment from $759/tonne to $750/tonne and an appreciable rise for the tubular steel segment from $1612/tonne to $1687/tonne. U.S. Steel has three main business segments- Flat-rolled Steel, U.S. Steel Europe, and Tubular Steel. Flat-rolled steel accounts for nearly 75% of shipments while U.S. Steel Europe and Tubular steel account for 15% and 10% of the shipments respectively. | Alcoa Fastening Systems (AFS), a unit of Alcoa ( AA ), has announced a new agreement for strategic technology and commercial cooperation with Commercial Aircraft of China Ltd. (COMAC). See Full Analysis for Alcoa Here Alcoa's total revenues for 2012 were $23.7 billion, of which $5.5 billion were contributed by the Engineering Products and Solutions division. (( LME Aluminum Price Graph , LME)) In 2011, the Fastening Systems business accounted for $1.3 billion of total revenues of $5.3 billion for the Engineering Products and Solutions division."
2013-01-29,21.48282051086425,21.33864021301269,-1.2345674613147035,,
2013-01-28,21.795209884643555,21.386699676513672,-0.6711423101014337,"Dow Breaks Its Winning Streak (Albeit Barely), S&P Clings to Support | Market Close Report: NASDAQ Composite index closes at 3,154.30 up 4.59 points | U.S. Steel Earnings Could Be Weak But Outlook Is Improving","Bringing up the rear was Alcoa ( AA ), which closed with a 1.4% loss. 3 Things to Know About Today's Market : Apple Inc. (AAPL) rolled out iOS 6.1, the operating system's first major update since September. In today's trading, the Dow Jones Industrial Average (DJI) pegged another new multi-year high out of the gate but spent much of the day slightly below breakeven, ultimately closing with a slight loss. | Alcoa Inc. ( AA ) had the largest percent change down (-1.44%) while Caterpillar, Inc. ( CAT ) had the largest percent change gain rising 1.96%. On the NASDAQ Stock Exchange 108 stocks reached a 52 week high and 7 those reaching lows totaled. The most active, advancers, decliners, unusual volume and most active by dollar volume can be monitored intraday on the Most Active Stocks page. | Higher demand for steel from China could cause the steel prices to rise, resulting in higher revenues for U.S. Steel. See Full Analysis of U.S. Steel Here Prices Will Weigh On Earnings We expect average realized prices to decline across the segments as steel prices on the London Metal Exchange (LME) are trending lower compared to the previous quarter. (( Steel Billet Prices , LME)) We expect the company's margins to decline mainly on steel pricing concerns and higher costs owing to higher iron ore prices in the previous quarter."
2013-01-25,21.795209884643555,21.69908905029297,-1.8743118799590477,,
2013-01-24,21.987449645996094,21.723119735717773,-0.44101816343741956,"Market Close Report: NASDAQ trading volume joins the top ten ranking for the year. NASDAQ Composite Index closes at 3,130.38","Apple Inc. ( AAPL ) had the largest percent change down (-12.35%) while F5 Networks, Inc. ( FFIV ) had the largest percent change gain rising 4.46%. Alcoa Inc. ( AA ) had the largest percent change down (-1.2%) while Cisco Systems, Inc. ( CSCO ) had the largest percent change gain rising 1.94%. On the NASDAQ Stock Exchange 111 stocks reached a 52 week high and 5 those reaching lows totaled."
2013-01-23,22.15566062927246,21.987449645996094,-1.202185403646642,,
2013-01-22,21.69908905029297,22.10759925842285,-0.7592235054102778,,
2013-01-18,21.55491065979004,21.62700080871582,1.882614552081242,,
2013-01-17,21.43475914001465,21.48282051086425,0.3344488412112187,,
2013-01-16,21.33864021301269,21.33864021301269,0.22422165108391987,,
2013-01-15,21.31460952758789,21.43475914001465,0.0,"Buying into Alcoa, Arnold Van Den Berg and Insiders","One of Guru Arnold Van Den Berg 's fourth quarter new buys was aluminum producer, Alcoa Inc. ( AA ). AA data by GuruFocus.com When Alcoa reported its fourth quarter earnings on Jan. 8, it revealed that the company met its year-end expectations and that it anticipates that global demand for aluminum will grow 7 percent this year. Whether Van Den Berg followed the lead of insiders in buying into Alcoa, or vice versa, it looks like Alcoa has a pretty active insider trade history to begin with."
2013-01-14,21.57893943786621,21.43475914001465,0.5636960520963143,"Stock Market News for January 14, 2013 - Market News","ALCOA INC (AA): Free Stock Analysis Report BANK OF AMER CP (BAC): Free Stock Analysis Report CITIGROUP INC (C): Free Stock Analysis Report GOLDMAN SACHS (GS): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report KRAFT FOODS GRP (KRFT): Free Stock Analysis Report ALTRIA GROUP (MO): Free Stock Analysis Report PEPSICO INC (PEP): Free Stock Analysis Report PNC FINL SVC CP (PNC): Free Stock Analysis Report US BANCORP (USB): Free Stock Analysis Report WALGREEN CO (WAG): Free Stock Analysis Report WELLS FARGO-NEW (WFC): Free Stock Analysis Report WAL-MART STORES (WMT): Free Stock Analysis Report To read this article on Zacks.com click here. But in the later part of the week all major indices gained, propelled higher by an encouraging start to the earnings season and a positive outlook from Alcoa Inc. (NYSE: AA ). Stocks such as JPMorgan Chase & Co. (NYSE: JPM ), Citigroup Inc. (NYSE: C ), Goldman Sachs Group, Inc. (NYSE: GS ), PNC Financial Services (NYSE: PNC ) and U.S. Bancorp (NYSE: USB ) lost 0.02%, 1.1%, 0.2%, 1.1% and 0.4%, respectively."
2013-01-11,21.6750602722168,21.48282051086425,-0.6681528453551259,"Stock Market News for January 11, 2013 - Market News","ALCOA INC (AA): Free Stock Analysis Report CITIGROUP INC (C): Free Stock Analysis Report D R HORTON INC (DHI): Free Stock Analysis Report GOLDMAN SACHS (GS): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report KB HOME (KBH): Free Stock Analysis Report MDC HLDGS (MDC): Free Stock Analysis Report PULTE GROUP ONC (PHM): Free Stock Analysis Report PNC FINL SVC CP (PNC): Free Stock Analysis Report RYLAND GRP INC (RYL): Free Stock Analysis Report WELLS FARGO-NEW (WFC): Free Stock Analysis Report To read this article on Zacks.com click here. The fourth-quarter earnings season has started on a positive note following encouraging quarterly results and a positive outlook from Alcoa Inc (NYSE: AA ). Despite positive trade data from China for the last month of the year, the country has missed its initial targets of 10% growth, both in exports and imports by a big margin."
2013-01-10,21.915359497070312,21.55491065979004,-0.8869168479266634,"Alcoa Reports Q4 Profit As Long Term Demand Growth Is On Track | Market Close Report: NASDAQ Composite index closes at 3,121.76 up 15.95 points | Bulls Hold the Reins as Indexes Approach Multi-Year Highs","Alcoa ( AA ) released its fourth quarter earnings on Tuesday. See Full Analysis for Alcoa Here Productivity Related Improvements Offset Cost Escalations Alcoa managed to increase the productivity of its operations and reduce costs. While overall operating costs increased this year, mainly on account of higher prices for natural gas, fuel oil and transportation costs, they were more than compensated for due to productivity related improvements. | Alcoa Inc. ( AA ) had the largest percent change down (-1.21%) while Bank of America Corporation ( BAC ) had the largest percent change gain rising 3.06%. On the NASDAQ Stock Exchange 95 stocks reached a 52 week high and 5 those reaching lows totaled. The most active, advancers, decliners, unusual volume and most active by dollar volume can be monitored intraday on the Most Active Stocks page. | On the flip side was Alcoa ( AA ), which responded to a brokerage downgrade with a 1.2% pullback. Continue reading for more on today's market, including : 3 entry points for a bullish Amazon.com ( AMZN ) trade, courtesy of Senior Options Strategist Tony Venosa, CMT. After a fleeting trek below breakeven in late-morning trading, the Dow Jones Industrial Average (DJI) powered higher the rest of the day, closing just off its intraday peak with a gain of 81 points, or 0.6%."
2013-01-09,22.41999053955078,21.81924057006836,-1.6447315743483877,"Century's Arnold Van Den Berg Updates Q4 Portfolio, His Biggest Buys | Pre-Market Most Active for Jan 9, 2013 : CLWR, BAC, NOK, S, MT, FB, AA, UBS, GILT, SIRI, APOL, QQQ | Ahead of Wall Street - January 9, 2013 - Ahead of Wall Street | Stock Market News for January 9, 2013 - Market News | Alcoa Meets, Paints Upbeat View - Analyst Blog | Brazilian Stocks Snap 3-Day Skid, Mexican Index Hits New High as Miners Rally With Alcoa Results | Stocks End Higher as Investors Celebrate the Start of Earnings Season","Austin-based value investor and founder of Century Management Arnold Van Den Berg has reported his fourth quarter portfolio, revealing that his trades included five new buys: Cohu Inc. ( COHU ), Dolby Laboratories Inc. ( DLB ), Nationstar Mortgage Holdings ( NSM ), Alcoa Inc. ( AA ), and Halliburton Company ( HAL ). GAAP net income was $51.5 million, compared to $79.1 million. Alcoa Inc. ( AA ) Van Den Berg bought 1,492,980 shares of Alcoa for $9 per share on average, close to its three-year low of $8.01. | Alcoa Inc. ( AA ) is +0.16 at $9.26, with 606,353 shares traded. AA's current last sale is 92.6% of the target price of $10. Over the last four weeks they have had 3 up revisions for the earnings forecast, for the fiscal quarter ending Jun 2013. | Wednesday, January 9, 2013 The fourth quarter earnings season has started on a positive note, as this morning's report from Constellation Brands ( STZ ) and Tuesday's results from Alcoa ( AA ) and Monsanto ( MON ) show. Sheraz Mian Director of Research ALCOA INC (AA): Free Stock Analysis Report MONSANTO CO-NEW (MON): Free Stock Analysis Report CONSTELLATN BRD (STZ): Free Stock Analysis Report To read this article on Zacks.com click here. This is a sharp drop from the +7.9% growth expected in the quarter in late September, just before the third quarter earnings season was getting underway. | ALCOA INC (AA): Free Stock Analysis Report CABOT CORP (CBT): Free Stock Analysis Report DU PONT (EI) DE (DD): Free Stock Analysis Report FMC CORP (FMC): Free Stock Analysis Report HOME DEPOT (HD): Free Stock Analysis Report LOWES COS (LOW): Free Stock Analysis Report MDC HLDGS (MDC): Free Stock Analysis Report MONSANTO CO-NEW (MON): Free Stock Analysis Report MERITAGE HOMES (MTH): Free Stock Analysis Report PULTE GROUP ONC (PHM): Free Stock Analysis Report PPG INDS INC (PPG): Free Stock Analysis Report To read this article on Zacks.com click here. Alcoa Inc. (NYSE: AA ) was scheduled to report after Tuesday's closing bell. Stocks such as E I Du Pont De Nemours And Co (NYSE: DD ), FMC Corporation (NYSE: FMC ), PPG Industries, Inc. (NYSE: PPG ) and Cabot Corp (NYSE: CBT ) added 0.6%, 0.8%, 1.4% and 0.2%, respectively. | The largest U.S. aluminum producer Alcoa Inc. ( AA ) swung to a profit in fourth-quarter 2012, buoyed by one-time gains. ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report RIO TINTO-ADR (RIO): Free Stock Analysis Report To read this article on Zacks.com click here. The company posted a profit (from continuing operation) of $242 million or 21 cents per share in the fourth quarter compared with a loss of $193 million or 18 cents a share reported in the year-ago quarter. | Latin American markets are higher in late trading, with shares of mining stocks rallying after U.S. aluminum producer Alcoa ( AA ) beat analyst forecasts for Q4 revenues on improving prices for the industrial metal. In particular, shares of mining companies are benefitting from AA forecasting a 7% rise in global demand this year as China's economic rebound gains traction following stimulus measures by its new government leaders. Today's gains reversed a three-day slide for the Brazilian Ibovespa index while carrying the Mexican IPC to a new record high. | A Trader's Take : ""Alcoa ( AA ) got the headlines today, but I'm more impressed by what was going on under the surface. Danaher (DHR) is a company three times the size of AA, and they upped their fourth-quarter guidance,"" Detrick noted. ""After two straight down days, we saw a slight bounce today, as earnings across the board came in better than expected,"" reported Schaeffer's Senior Technical Strategist Ryan Detrick, CMT."
2013-01-08,22.0114803314209,21.867300033569336,-2.6795282023988705,"Alcoa (AA) Earnings Don’t Tell Us Much | Dow Drops Again in Quiet Session While VIX Continues Its Descent | After Hours Most Active for Jan 8, 2013 : AA, ETP, QQQ, BAC, EMC, NOK, APOL, BX, STX, SIRI, MSFT, QGEN | Alcoa (AA) Starts Q4 Earnings Season on the Right Foot; Sales Grow Sequentially | Stock Market News for January 8, 2013 - Market News | Q4 Earnings Season Gets Underway - Analyst Blog","Alcoa ( AA ) is supposed to be the groundhog of earnings season, a harbinger of what to expect in the next six weeks. Alcoa's earnings of 21 cents a share were in line with consensus expectations. The market tends to rise during earnings seasons after Alcoa beats estimates, so this earnings match doesn't give us much of an indication of what to expect in the coming weeks. | Alcoa ( AA ) was flat on the day ahead of its earnings release, and Boeing ( BA ) brought up the rear, losing 2.6% amid reports of a fuel leak with one of its 787 Dreamliner aircraft. With Alcoa ( AA ) slated to report fourth-quarter earnings after the close, earnings season has unofficially begun. The Dow Jones Industrial Average (DJI) moved lower again today as investors readied their portfolios for earnings season. | The following are the most active stocks for the after hours session : Alcoa Inc. ( AA ) is +0.14 at $9.24, with 3,703,227 shares traded. RTT News Reports: Alcoa Turns To Profit In Q4 - Quick Facts ENERGY TRANSFER PARTNERS ( ETP ) is unchanged at $45.06, with 3,000,300 shares traded. EMC Corporation ( EMC ) is unchanged at $23.87, with 1,704,832 shares traded. | Shares of Alcoa, Inc. ( AA ) are mildly higher after-hours Tuesday following fourth quarter results, which beat expectations on the top-line and met them on the bottom-line. For earnings history and earnings-related data on Alcoa, Inc. ( AA ) click here . Adjusted EBITDA in fourth quarter 2012 was $597 million, an increase of $315 million over third quarter 2012 and an increase of $152 million over fourth quarter 2011. | ALCOA INC (AA): Free Stock Analysis Report ABBOTT LABS (ABT): Free Stock Analysis Report BANK OF AMER CP (BAC): Free Stock Analysis Report BRISTOL-MYERS (BMY): Free Stock Analysis Report DUKE ENERGY CP (DUK): Free Stock Analysis Report ENDO PHARMACEUT (ENDP): Free Stock Analysis Report EXELON CORP (EXC): Free Stock Analysis Report MONSANTO CO-NEW (MON): Free Stock Analysis Report MERCK & CO INC (MRK): Free Stock Analysis Report NEXTERA ENERGY (NEE): Free Stock Analysis Report SOUTHN COMPANY (SO): Free Stock Analysis Report WELLS FARGO-NEW (WFC): Free Stock Analysis Report WATSON PHARMA (WPI): Free Stock Analysis Report XCEL ENERGY INC (XEL): Free Stock Analysis Report To read this article on Zacks.com click here. Alcoa Inc. (NYSE: AA ) is slated to report its quarterly results after the close on Tuesday. Stocks such as Abbott Laboratories (NYSE: ABT ), Bristol Myers Squibb Co. (NYSE: BMY ), Merck & Co., Inc. (NYSE: MRK ), Watson Pharmaceuticals, Inc. (NYSE: WPI ) and Endo Health Solutions Inc (NASDAQ: ENDP ) added 0.8%, 0.2%, 0.4%, 0.4% and 3.6%, respectively. | Alcoa ( AA ) 'unofficially' kicks off the fourth quarter earnings season after the close today, and it promises to be a less-than-inspiring reporting cycle. ALCOA INC (AA): Free Stock Analysis Report To read this article on Zacks.com click here. Even the flat earnings growth expected this quarter is better than the negative earnings growth that was expected for the third quarter at the start of that earnings season."
2013-01-07,22.299840927124023,21.867300033569336,-0.6550231773632614,Earnings Preview: Alcoa Inc. - Analyst Blog | Earnings Season Starts This Week - Analyst Blog | Critical Earnings Season Begins Tomorrow | A Look Ahead: This Week's ETFs to Watch | Alcoa's Q4 Earnings: Aluminum Prices Will Weigh On Results,"ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report RIO TINTO-ADR (RIO): Free Stock Analysis Report To read this article on Zacks.com click here. Alcoa Inc. ( AA ) is scheduled to report its fourth quarter and full-year 2012 results after the market closes on Tuesday, January 8. The company posted a loss of $143 million or 13 cents per share in the quarter compared to a profit of $172 million or 15 cents per share in the year-ago quarter. | ALCOA INC (AA): Free Stock Analysis Report MONSANTO CO-NEW (MON): Free Stock Analysis Report WELLS FARGO-NEW (WFC): Free Stock Analysis Report To read this article on Zacks.com click here. With nothing much on theeconomic calendarthis week, the market's attention will likely shift to the fourth quarter earnings season which gets under way with Alcoa's ( AA ) report after the close on Tuesday. But while expectations for fourth quarter earnings have been steadily coming down in recent weeks, investors appear unwilling to bring down estimates for 2013 as they hold on to hopes of a ramp in corporate profitability in the coming quarters. | Alcoa ( AA ) reports fourth-quarter earnings tomorrow, unofficially kicking off what is shaping up to be a pivotal earnings season. With the fiscal cliff averted but another debt ceiling looming at the end of February, financial markets are seemingly at a historical crossroads. Between the joy of avoiding the fiscal cliff and the angst that accompanies any debt ceiling deadline (see July 2011 ), investors are faced with an almost unprecedented set of circumstances. | Those include the start of fourth-quarter earnings season, which kicks off in earnest Tuesday with Alcoa's (NYSE: AA ) after-the-bell report, and the looming debt ceiling debate. Guggenheim Solar ETF (NYSE: TAN ) Solar equities and ETFs still have their share of detractors , but that has not seemed to bother the Guggenheim Solar ETF in recent weeks. iShares High Dividend Equity Fund (NYSE: HDV ) With the fiscal cliff averted and the tax rate on dividends set to rise only on those U.S. households with $450,000 or more in annual income, 2013 has the potential to be another great for year income investors in terms of dividend increases. | Alcoa ( AA ) will kick off this quarter's earnings season when it announces its Q4 results after the market closes on Tuesday, January 8. See Full Analysis for Alcoa Here Importance Of Aluminum Prices For Alcoa Alcoa is organized into four business segments: Alumina, which mines bauxite and processes it into the precursor to aluminum; Primary Metals, which smelts aluminum; Flat-rolled Products, which makes sheets used in beverage cans as well as airplane wings and car parts; and Engineered Products and Solutions, which makes aerospace fasteners, turbine blades and truck wheels. Aluminum Price Trend In Q4 The continuing European debt crisis, slowing Chinese growth, and the U.S. fiscal cliff situation have contributed to the decline in aluminum demand and prices over the last few quarters."
2013-01-04,21.89133071899414,22.25177955627441,-1.9396590987721976,"Market Close Report: NASDAQ trading volume joins the top ten ranking for the year. NASDAQ Composite Index closes at 3,101.66 | Markets End the Week with Solid Gains","Apple Inc. ( AAPL ) had the largest percent change down (-2.78%) while Facebook, Inc. ( FB ) had the largest percent change gain rising 3.56%. Microsoft Corporation ( MSFT ) had the largest percent change down (-1.87%) while Alcoa Inc. ( AA ) had the largest percent change gain rising 2.09%. On the NASDAQ Stock Exchange 72 stocks reached a 52 week high and 3 those reaching lows totaled. | How Alcoa ( AA ) option traders are speculating ahead of earnings. Gains were fairly broad, as 23 of the index's components were higher, led by Alcoa ( AA ), which rose 2.1%. I have a better chance of cameo on #kardashians than that being true"" @TFMkts, (TF Market Advisors), 6:00 p.m. (1/3/13) 5 Stocks We Were Watching Today : Microsoft ( MSFT ) -- which is little changed over the last 52 weeks -- was reduced to a ""hold"" rating at Argus this morning."
2013-01-03,21.55491065979004,21.795209884643555,1.6465368958476532,,
2013-01-02,21.33864021301269,21.602970123291016,1.1148235715111812,,
2012-12-31,20.47356033325196,20.85803985595703,1.2387383059072838,Vale Is Staring At A Q4 Loss On Impairments And Additional Tax Charges,"The rating agency Moody's cited more or less the same reasons when last week it placed Alcoa's ( AA ) rating on review for a potential downgrade. Firstly, it announced that it will book a $4.2 billion fourth-quarter pretax charge after lowering the valuation of a nickel mine and its stake in aluminum producer Norsk Hydro ASA. In addition to nickel, Vale also said that it will recognize a $1.3 billion pretax impairment on its 22% stake in Oslo-based Norsk Hydro, an aluminum producer."
2012-12-28,20.59370994567871,20.425500869750977,1.877931910458299,,
2012-12-27,21.0262508392334,20.71385955810547,-0.8167983154634583,,
2012-12-26,20.76192092895508,20.97818946838379,-1.4857203194067823,,
2012-12-24,20.497589111328125,20.71385955810547,1.041659585202899,"Market Close Report: NASDAQ Composite index closes at 3,012.60 down -8.41 points | Stocks Close Modestly Lower in Thin Pre-Holiday Trading | Alcoa Signs Contract with Siemens - Analyst Blog","Hewlett-Packard Company ( HPQ ) had the largest percent change down (-2.3%) while Alcoa Inc. ( AA ) had the largest percent change gain rising .58%. On the NASDAQ Stock Exchange 16 stocks reached a 52 week high and 5 those reaching lows totaled. The most active, advancers, decliners, unusual volume and most active by dollar volume can be monitored intraday on the Most Active Stocks page. | Four of the 30 Dow names enjoyed some positive momentum, however, with Alcoa ( AA ) leading the bullish quartet with a gain of 0.6%. In thin trading, the Dow Jones Industrial Average moved modestly lower, while the few investors still active expressed a hesitancy to buy ahead of the fiscal-cliff deadline one week from today. @ReformedBroker, 7:11 a.m. 5 Stocks We Were Watching Today : Bullish weekly option traders gambled on Google Inc (GOOG) , projecting a pop higher by the end of the week. | Alcoa Power and Propulsion, a business unit of aluminum giant Alcoa Inc. ( AA ), announced the signing of a long-term deal with Siemens Energy to supply blades and vanes for a wide range of industrial gas turbines. ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report RIO TINTO-ADR (RIO): Free Stock Analysis Report SIEMENS AG-ADR (SI): Free Stock Analysis Report To read this article on Zacks.com click here. Alcoa incurred a loss of $143 million or 13 cents for the third quarter of 2012, driven by a hefty charge associated with environmental remediation and legal settlement as well as lower aluminum pricing."
2012-12-21,20.78594970703125,20.59370994567871,1.0551018737019198,,
2012-12-20,20.73789024353028,20.906099319458008,-0.9248543562457974,,
2012-12-19,21.24251937866211,20.76192092895508,0.8111195206089222,,
2012-12-18,21.0262508392334,21.41073036193848,-2.2624362070244075,,
2012-12-17,21.07431030273437,21.0262508392334,1.8285690855911978,"Alcoa Opens Wheel Plant in China - Analyst Blog | Fiscal Cliff Resolution for Christmas? - Analyst Blog | Ahead of Wall Street - December 17, 2012 - Ahead of Wall Street","Aluminum giant Alcoa Inc. ( AA ) announced that its business unit, Alcoa Wheel and Transportation, has opened a wheel manufacturing facility in Suzhou, China. ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report RIO TINTO-ADR (RIO): Free Stock Analysis Report To read this article on Zacks.com click here. Excluding one-time special items (a $175 million charge mainly related to environmental remediation of the Grasse River and the settlement of a civil lawsuit with Aluminum Bahrain), Alcoa earned $32 million or 3 cents a share in the quarter compared with the Zacks Consensus Estimate of a break even result. | The fourth quarter earnings season gets underway this week with Oracle's ( ORCL ) quarterly report after the close on Tuesday, though we are still a few weeks away from the 'unofficial' start of the earnings cycle with Alcoa's ( AA ) release on January 8th. ALCOA INC (AA): Free Stock Analysis Report DISCOVER FIN SV (DFS): Free Stock Analysis Report FEDEX CORP (FDX): Free Stock Analysis Report NIKE INC-B (NKE): Free Stock Analysis Report ORACLE CORP (ORCL): Free Stock Analysis Report To read this article on Zacks.com click here. A Wall Street Journal report today quoting a Dow Jones Newswires survey shows major Wall Street firms expecting treasury bond yields to rise in 2013. | The fourth quarter earnings season gets underway this week with Oracle's ( ORCL ) quarterly report after the close on Tuesday, though we are still a few weeks away from the 'unofficial' start of the earnings cycle with Alcoa's ( AA ) release on January 8th. Sheraz Mian Director of Research ALCOA INC (AA): Free Stock Analysis Report DISCOVER FIN SV (DFS): Free Stock Analysis Report FEDEX CORP (FDX): Free Stock Analysis Report NIKE INC-B (NKE): Free Stock Analysis Report ORACLE CORP (ORCL): Free Stock Analysis Report To read this article on Zacks.com click here. A Wall Street Journal report today quoting a Dow Jones Newswires survey shows major Wall Street firms expecting treasury bond yields to rise in 2013."
2012-12-14,20.66580009460449,21.0022201538086,-0.22804762201274667,Market Edges South for the Week as Fiscal Cliff Impasse Drags On | Alcoa- Ma'aden Reaches Milestone - Analyst Blog,"Today's Top Tweet : ""Often my best trades are the ones I don't want to make ;-)"" @biggercapital, 9:08 a.m. 5 Stocks We Were Watching Today : Spurred by concerns over iPhone production rates, UBS cut its price target on Apple Inc. ( AAPL ) by more than 10%. What is the Apple Inc. ( AAPL ) volatility index trying to tell us? Alcoa ( AA ), meanwhile, led the advancers with a gain of 1.8%, while General Electric ( GE ) was unchanged. | The joint venture between Aluminum giant Alcoa Inc. ( AA ) and the Saudi Arabian Mining Company Ma'aden announced the achievments of the First Hot Metal milestone, with the commissioning of the first of 720 smelting furnaces at its Ras Al Khair facility in Saudi Arabia. ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report RIO TINTO-ADR (RIO): Free Stock Analysis Report To read this article on Zacks.com click here. Excluding one-time special items (a $175 million charge mainly related to environmental remediation of the Grasse River and the settlement of a civil lawsuit with Aluminum Bahrain), Alcoa earned $32 million or 3 cents a share in the quarter compared with the Zacks Consensus Estimate of a break even result."
2012-12-13,20.76192092895508,20.641769409179688,1.6279072557754304,,
2012-12-12,20.93013000488281,20.78594970703125,-0.5787109978240401,,
2012-12-11,20.61774063110352,20.85803985595703,-0.6888647983453662,Alcoa Signs Contract with BPA - Analyst Blog,"ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report RIO TINTO-ADR (RIO): Free Stock Analysis Report To read this article on Zacks.com click here. Alcoa Inc. ( AA ) announced that it has entered into a contract with Bonneville Power Administration (BPA) for its Intalco Works aluminum smelter in Ferndale, Washington. Alcoa reported a loss of $143 million or 13 cents for the third quarter of 2012, driven by a hefty charge associated with environmental remediation and legal settlement as well as lower aluminum pricing."
2012-12-10,20.32938003540039,20.59370994567871,1.1654973702162175,,
2012-12-07,20.59370994567871,20.425500869750977,1.3002359630152602,,
2012-12-06,20.569679260253903,20.59370994567871,-0.8167983154634583,Dow Settles at One-Month High Ahead of Closely Watched Payrolls Report,"A Trader's Take ""Markets were relatively flat today, as financial stocks gave back some of their gains from yesterday and Apple ( AAPL ) finally had a positive day after a rough stretch this week,"" said Senior Equity Analyst Joe Bell. Just nine of the Dow's 30 blue chips bucked the trend, with Alcoa ( AA ) ending flat and AT&T ( T ) giving up 0.8%. ""While AAPL finally showed a glimmer of hope, only time will tell if the bounce lasts."
2012-12-05,20.28132057189941,20.59370994567871,0.11682576631732865,,
2012-12-04,20.113109588623047,20.233259201049805,1.5402812290839114,,
2012-12-03,20.305349349975582,20.20923042297364,0.5973696503633644,"Avoid These Single-Digit Stocks in 2013 | Fiscal-Cliff Fears, Factory Data Pressure Stocks Lower","For example, some investors may believe that Apple (NASDAQ: AAPL ) is expensive because it trades for over $586 a share. On the other hand, investors can pay just a few pennies more and get Dow component Alcoa (NYSE: AA ) at just 12.4 times next year's earnings. Rather, Apple and Pandora should tell investors that stocks can be ""cheap"" even when shares have high price tags, and pricey even when individual shares carry low price tags. | Just eight of the Dow's 30 components avoided the red, with Cisco Systems' ( CSCO ) 0.6% gain leading the seven advancers, and Alcoa ( AA ) finishing flat. Continue reading for more on today's market events, including : Daily Game Plan : Senior Trading Analyst Bryan Sapp explains why you should play this zone in the short term . and... Everything You Need to Know : Your one-stop shop for levels to watch, economic data, earnings reports, stocks on the move, and commodities action."
2012-11-30,20.20923042297364,20.20923042297364,-0.47336751190669885,,
2012-11-29,20.32938003540039,20.185199737548828,0.0,Dow Reclaims 13K as Wall Street Keeps the Faith in Washington,"Alcoa ( AA ), meanwhile, finished flat. Optimism rose during the week ended Nov. 28, according to the latest survey by the American Association of Individual Investors (AAII). and... Everything You Need to Know : Your one-stop shop for levels to watch, economic data, earnings reports, stocks on the move, and commodities action."
2012-11-28,19.72863006591797,20.185199737548828,-0.7092213220496414,,
2012-11-27,19.944900512695312,19.896839141845703,2.314249241358134,,
2012-11-26,20.016990661621094,19.968929290771484,-0.24097072241106135,"After Hours Most Active for Nov 26, 2012 : MSFT, INTC, GE, BRCM, CVC, T, PFE, NVDA, FB, AA, S, WFM","Alcoa Inc. ( AA ) is -0.005 at $8.30, with 1,153,892 shares traded. AA's current last sale is 83% of the target price of $10. Over the last four weeks they have had 3 up revisions for the earnings forecast, for the fiscal quarter ending Mar 2013."
2012-11-23,20.016990661621094,20.06505012512207,-0.24010287890955676,,
2012-11-21,19.87281036376953,19.87281036376953,0.2400933502612946,,
2012-11-20,19.944900512695312,19.824750900268555,0.0,,
2012-11-19,19.87281036376953,20.041019439697266,-0.6024076798491939,,
2012-11-16,19.440269470214844,19.656539916992188,0.8464282245373773,"Market Close Report: NASDAQ Composite index closes at 2,853.13 up 16.19 points | Dow Wins the Daily Battle But Loses the Weekly War | Alcoa to Sale Tapoco Project - Analyst Blog","Hewlett-Packard Company ( HPQ ) had the largest percent change down (-1.76%) while Alcoa Inc. ( AA ) had the largest percent change gain rising 1.61%. On the NASDAQ Stock Exchange 5 stocks reached a 52 week high and 73 those reaching lows totaled. Sears Holdings Corporation ( SHLD ) had the largest percent change down (-18.79%) while Green Mountain Coffee Roasters, Inc. ( GMCR ) had the largest percent change gain rising 4.69%. | Twenty-two of the Dow's 30 components ended higher, led by Alcoa's ( AA ) 1.6% gain. Continue reading for more on today's market events, including : Daily Game Plan : Until this level is retaken , markets are guilty until proven innocent, explains Schaeffer's Senior Trading Analyst Bryan Sapp. The Dow Jones Industrial Average (DJIA) was down about 70 points at its intraday nadir, but rebounded to notch a 45.9-point, or 0.4%, gain and end its four-day retreat. | Aluminum giant Alcoa Inc. ( AA ) announced the sale of its 378-megawatt Tapoco Hydroelectric Project to Brookfield Renewable Energy Partners, a Canadian company engaged in operating renewable energy platforms worldwide. ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report RIO TINTO-ADR (RIO): Free Stock Analysis Report To read this article on Zacks.com click here. Excluding one-time special items (a $175 million charge mainly related to environmental remediation of the Grasse River and the settlement of a civil lawsuit with Aluminum Bahrain), Alcoa earned $32 million or 3 cents a share in the quarter compared with the Zacks Consensus Estimate of a break even result."
2012-11-15,19.488330841064453,19.34415054321289,1.1124868773485868,,
2012-11-14,20.016990661621094,19.53639030456543,-0.7398288700423529,,
2012-11-13,20.089080810546875,19.968929290771484,-2.400962088557732,,
2012-11-12,20.25728988647461,20.25728988647461,-0.5980936654518829,,
2012-11-09,20.041019439697266,20.25728988647461,0.0,,
2012-11-08,20.40147018432617,20.161169052124023,1.0791389501322228,,
2012-11-07,20.689830780029297,20.377439498901367,-1.1778618404999115,,
2012-11-06,20.834009170532227,21.0022201538086,-1.5098783767214907,,
2012-11-05,20.66580009460449,20.689830780029297,0.8073865279578216,"After Hours Most Active for Nov 5, 2012 : ESRX, JCP, QQQ, AA, RIMM, Z, FTR, BAC, INTC, TSM, BLL, NLY","Alcoa Inc. ( AA ) is +0.0099 at $8.62, with 1,075,048 shares traded. AA's current last sale is 86.2% of the target price of $10. The consensus earnings per share forecast is -0.05 per share, which represents a 18 percent increase over the EPS one Year Ago PowerShares QQQ Trust, Series 1 ( QQQ ) is -0.19 at $65.41, with 1,261,535 shares traded."
2012-11-02,21.170429229736328,20.78594970703125,0.11628238594586168,,
2012-11-01,20.71385955810547,21.0262508392334,-1.8161158592147577,,
2012-10-31,20.834009170532227,20.59370994567871,1.5081268667078942,,
2012-10-26,20.906099319458008,20.78594970703125,-1.1533988628237555,,
2012-10-25,21.05027961730957,20.97818946838379,-0.5747108085099861,,
2012-10-24,21.26655006408692,20.906099319458008,-0.3424664671271244,,
2012-10-23,21.458789825439453,21.098339080810547,-1.6949187505387198,,
2012-10-22,21.57893943786621,21.867300033569336,-1.67973472670668,An Golden Way to Play the Fed's Loose Money Policies,"Nonetheless, QE3 is at its heart a ""weak dollar"" policy-and in the past, that's been a sure-fire catalyst for higher US dollar prices of natural re­sources from oil to copper and gold. A move in copper from $3.00 to $3.50 a pound means a 16.7 percent return for the owner of the raw commodity, but it doubles the profits of a miner producing the red metal for $2.50 in total costs. That adds up to an overall boost of as much as 50 percent in four years, even as the company continues its high-margin business of mining gold and molybdenum, the latter used to make high-performance steel."
2012-10-19,22.059539794921875,21.651029586791992,1.3363056907102517,,
2012-10-18,21.89133071899414,22.131629943847656,-1.8518528125592275,Three Key Metrics to Track Ahead of the Earnings Onslaught,"On Monday, I debunked the age-old practice of treating aluminum giant, Alcoa's ( AA ), earnings as a leading indicator for the rest of corporate America. ~ Key Statistic #1: Earnings ""Beat Rate"" As long as companies are producing more and more profits, stock prices are likely to charge higher. We just need to track the revenue ""beat rate,"" or the percentage of companies beating analysts' expectations for sales."
2012-10-17,21.6750602722168,22.059539794921875,1.0976912638984462,Housing Sector Is Bright Spot In Otherwise Slow-Moving Day,"And now, a look at the numbers... Dow Jones Industrial Average (DJI - 13,557.00)International Business Machines Corp.'s ( IBM )AA The S&P 500 Index (SPX - 1,460.91) and Nasdaq Composite (COMP - 3,104.12) didn't stray too far from breakeven, but followed the Dow into positive territory. Today's highlight : ""We've been bullish on housing names all year, so you have to like the fact that although the market was pretty much flat, housing names kicked butt once again,"" smiled Detrick. Noteworthy stats at the close: The equity put/call volume ratio across all 10 options exchanges arrived at 0.77, with 8.4 million calls traded today, compared to roughly 6.5 million puts."
2012-10-16,21.218490600585938,21.48282051086425,1.7738336958532122,Alcoa’s Earnings Report: What is it Good For? Absolutely Nothing! | The Ironclad Investment Case for Steel,"Last week, Alcoa (NYSE: AA ) officially kicked-off third-quarter earnings reporting season. Let's get to it… Old Traditions Die Hard It's been a long-standing tradition on Wall Street to treat Alcoa's results as a barometer for the health of the global economy. Part of that tradition can be attributed to the fact that Alcoa's the first company in the Dow 30 to report results - and that its products are traditionally vital to the economy. | James Berman scours steel producers to find a ""Goldilocks"" stock with the right fundamentals, the right amount of leverage - and at the cheap end of its cyclical range. Berman relies on Trefis analysis and modifiable tools to summarize his outlook and invites readers to use these tools to challenge his rationale or create their own views on stocks. The following categories of stocks are still ready for harvest based on price-to-cash flow metrics: Homebuilders Financials Europe Japan Large-Cap Value Emerging Asia Industrial Cyclicals The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2012-10-15,20.954160690307617,21.14640045166016,1.2457526562752483,"Weekly Top Insider Buys: AMAT, AA, IHS, AGCO, GEL | Alcoa Signs Tentative BPA Contract - Analyst Blog","According to GuruFocus Insider Data , these are the largest insider buys during the past week: Applied Materials Inc. ( AMAT ), Alcoa Inc. ( AA ), IHS Inc. ( IHS ), AGCO Corporation ( AGCO ) and Genesis Energy LP ( GEL ). Non-GAAP operating income was $431 million, and non-GAAP net income was $300 million or 24 cents per share. GAAP operating income was $322 million, and GAAP net income was $218 million or 17 cents per share. | Aluminum giant Alcoa Inc. ( AA ) announced the signing of a tentative long-term power contract with Bonneville Power Administration (BPA) for its Intalco Works aluminum smelter in Ferndale, Washington. ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report RIO TINTO-ADR (RIO): Free Stock Analysis Report To read this article on Zacks.com click here. Excluding one-time special items (a $175 million charge mainly related to environmental remediation of the Grasse River and the settlement of a civil lawsuit against Aluminum Bahrain), Alcoa earned $32 million or 3 cents a share in the quarter compared with the Zacks Consensus Estimate of a break even result on per share basis."
2012-10-12,21.098339080810547,20.88207054138184,0.9174300235344832,,
2012-10-11,21.098339080810547,21.07431030273437,-1.0250500695830076,"Company News for October 11, 2012 - Corporate Summary | Stock Market News for October 11, 2012 - Market News | Jobless Claims, Spain News Spur Market - Analyst Blog | Metals & Mining Stock Outlook - Oct. 2012 - Zacks Analyst Interviews | Metals & Mining Stock Outlook - Oct. 2012 - Industry Outlook | 5 Warning Signs Of A Stock Market Correction | Metals & Mining Stock Outlook - Oct. 2012 - Industry Outlook","Brands, Inc.'s (NYSE: YUM ) shares jumped 8.0% after it posted third quarter 2012 adjusted earnings of $0.99 per share, beating the Zacks Consensus Estimate of $0.97 ALCOA INC (AA): Free Stock Analysis Report COSTCO WHOLE CP (COST): Free Stock Analysis Report FEDEX CORP (FDX): Free Stock Analysis Report YUM! • Shares of FedEx Corporation (NYSE: FDX ) jumped 5.2% after it announced cost-cutting measures and set a $1.7 billion ""profitability improvement"" target in the next three years • Alcoa, Inc. (NYSE: AA ) reported a third quarter loss of $0.13 per share after close of markets on Tuesday and eventually the shares tumbled 4.6%. However, excluding one-time special items, the company reported earnings of $0.03, ahead of Zacks Consensus Estimate of break-even number • Costco Wholesale Corporation (NASDAQ: COST ) reported fourth-quarter 2012 earnings of $1.39 per share, outpacing the Zacks Consensus Estimate of $1.30 • Yum! | ALCOA INC (AA): Free Stock Analysis Report CITIGROUP INC (C): Free Stock Analysis Report CATERPILLAR INC (CAT): Free Stock Analysis Report CONOCOPHILLIPS (COP): Free Stock Analysis Report CHEVRON CORP (CVX): Free Stock Analysis Report CHEVRON CORP (CVX): Free Stock Analysis Report FEDEX CORP (FDX): Free Stock Analysis Report GOLDMAN SACHS (GS): Free Stock Analysis Report HEWLETT PACKARD (HPQ): Free Stock Analysis Report MARATHON OIL CP (MRO): Free Stock Analysis Report PNC FINL SVC CP (PNC): Free Stock Analysis Report TOTAL FINA SA (TOT): Free Stock Analysis Report WELLS FARGO-NEW (WFC): Free Stock Analysis Report EXXON MOBIL CRP (XOM): Free Stock Analysis Report To read this article on Zacks.com click here. The third-quarter earning season began with disappointing news from Alcoa Inc. (NYSE: AA ). Coming to the sectors, financial bellwether stocks including JPMorgan Chase & Co. (NYSE: JPM ), Citigroup Inc. (NYSE: C ), Wells Fargo & Company (NYSE: WFC ), Goldman Sachs Group, Inc. (NYSE: GS ) and PNC Financial Services (NYSE: PNC ) gained 0.9%, 1.6%, 0.4%, 0.4% and 0.2% respectively. | ALCOA INC (AA): Free Stock Analysis Report CUMMINS INC (CMI): Free Stock Analysis Report FEDEX CORP (FDX): Free Stock Analysis Report INTEL CORP (INTC): Free Stock Analysis Report NIKE INC-B (NKE): Free Stock Analysis Report To read this article on Zacks.com click here. Given what we have heard from Alcoa ( AA ), FedEx ( FDX ) and Nike ( NKE ) on their earnings calls thus far and pre-announcements from the likes of Intel ( INTC ) and Cummins ( CMI ), the overall trend on the guidance front will likely be to the downside. The Jobless Claims report adds to the strong gains in the unemployment rate in last week's September non-farm payroll report that brought the jobless rate to less than 8% for the first time since 2009. | ALCOA INC (AA): Free Stock Analysis Report BARRICK GOLD CP (ABX): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report AGNICO EAGLE (AEM): Free Stock Analysis Report AK STEEL HLDG (AKS): Free Stock Analysis Report FREEPT MC COP-B (FCX): Free Stock Analysis Report GOLDCORP INC (GG): Free Stock Analysis Report KINROSS GOLD (KGC): Free Stock Analysis Report ARCELOR MITTAL (MT): Free Stock Analysis Report NEWMONT MINING (NEM): Free Stock Analysis Report NUCOR CORP (NUE): Free Stock Analysis Report SOUTHERN COPPER (SCCO): Free Stock Analysis Report UTD STATES STL (X): Free Stock Analysis Report To read this article on Zacks.com click here. The seasonally adjusted annual rate (SAAR) went up 13.7% to 14.9 million vehicles from September last year, the highest sales rate in the last four years. Auto sales for the first nine months of 2012 averaged 14.5 million SAAR and grew a promising 15%. | ALCOA INC (AA): Free Stock Analysis Report BARRICK GOLD CP (ABX): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report AGNICO EAGLE (AEM): Free Stock Analysis Report AK STEEL HLDG (AKS): Free Stock Analysis Report FREEPT MC COP-B (FCX): Free Stock Analysis Report GOLDCORP INC (GG): Free Stock Analysis Report KINROSS GOLD (KGC): Free Stock Analysis Report ARCELOR MITTAL (MT): Free Stock Analysis Report NEWMONT MINING (NEM): Free Stock Analysis Report NUCOR CORP (NUE): Free Stock Analysis Report SOUTHERN COPPER (SCCO): Free Stock Analysis Report UTD STATES STL (X): Free Stock Analysis Report To read this article on Zacks.com click here. The seasonally adjusted annual rate (SAAR) went up 13.7% to 14.9 million vehicles from September last year, the highest sales rate in the last four years. Auto sales for the first nine months of 2012 averaged 14.5 million SAAR and grew a promising 15%. | A major Dow industrial component,Alcoa ( AA ), kicked off earnings season Tuesday night on a sour note. As goes Apple... Apple (AAPL) has fallen below its key 50-day moving average and is trading 10% below its 52-week high. ""One can hardly call Apple shares expensive, currently trading at 12.5 times forward earnings, whereas shares ofGoogle (GOOG), for instance, trade at 15.3 times forward earnings,"" said Zafran. | ALCOA INC (AA): Free Stock Analysis Report BARRICK GOLD CP (ABX): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report AGNICO EAGLE (AEM): Free Stock Analysis Report AK STEEL HLDG (AKS): Free Stock Analysis Report FREEPT MC COP-B (FCX): Free Stock Analysis Report GOLDCORP INC (GG): Free Stock Analysis Report KINROSS GOLD (KGC): Free Stock Analysis Report ARCELOR MITTAL (MT): Free Stock Analysis Report NEWMONT MINING (NEM): Free Stock Analysis Report NUCOR CORP (NUE): Free Stock Analysis Report SOUTHERN COPPER (SCCO): Free Stock Analysis Report UTD STATES STL (X): Free Stock Analysis Report To read this article on Zacks.com click here. The seasonally adjusted annual rate (SAAR) went up 13.7% to 14.9 million vehicles from September last year, the highest sales rate in the last four years. Auto sales for the first nine months of 2012 averaged 14.5 million SAAR and grew a promising 15%."
2012-10-10,21.74715042114257,20.93013000488281,-0.11388942979890859,"Pre-Market Most Active for Oct 10, 2012 : AA, TRLG, SAP, BAC, QQQ, MT, FB, RDS/A, LXP, AAPL, EBAY, SIRI | Morning Earnings Roundup: Alcoa Weak, Costco Strong | Ahead of Wall Street - October 10, 2012 - Ahead of Wall Street | Cameco Corporation Close to a Bottom | Earnings Season Kicks Off OK - Analyst Blog | 5 Warning Signs For S&P 500 ETF In Stock Correction | Alcoa Swings to $143 Million Q3 Loss on Charges; Adjusted Results Beat View (AA) | Stock Market News for October 10, 2012 - Market News | Dow Fades 128 Points as Sellers Take Hold of Wall Street","The following are the most active stocks for the pre-market session : Alcoa Inc. ( AA ) is -0.15 at $8.98, with 1,468,018 shares traded. AA's current last sale is 88.69% of the target price of $10.125. Apple Inc. ( AAPL ) is +1.95 at $637.80, with 136,536 shares traded. | Alcoa ( AA ) didn't exactly kick off third-quarter earnings season with a bang yesterday. Here's a closer look at how these three companies fared in the third quarter: Alcoa has long been a stock-market bellwether not only because it's the first major company to report earnings after every quarter but also because, as an aluminum producer, it usually offers a good gauge on how other companies are faring. Including items, Alcoa's earnings were much bleaker, as the company swung to a $143 million loss - a steep drop-off from the $172 million the company made in the third quarter last year. | Sheraz Mian Director of Research ALCOA INC (AA): Free Stock Analysis Report COSTCO WHOLE CP (COST): Free Stock Analysis Report YUM! Wednesday, October 10, 2012 The third quarter earnings season has gotten underway and we are off to a decent enough start, with both Alcoa ( AA ) and Yum! The overall earnings scorecard for the third quarter is that we have 28 companies from the S&P 500 already report results as of this morning (October 10), with total earnings down 4.9% from the same period last year and less than half of the companies beating earnings expectations. | decommissions in Japan and Germany, (Germany appears to be having second thoughts) we believe the broader long term picture for Uranium and associated stocks is very bright. Notably, the last time we suggested Cameco was worth a short term buy the stock prices increased around 15% in the following month. Cameco's high quality assets, continued expansion of production, and vast resources make it a very attractive buy at these levels. | ALCOA INC (AA): Free Stock Analysis Report COSTCO WHOLE CP (COST): Free Stock Analysis Report YUM! The third quarter earnings season has gotten underway and we are off to a decent enough start, with both Alcoa ( AA ) and Yum! The overall earnings scorecard for the third quarter is that we have 28 companies from the S&P 500 already report results as of this morning (October 10), with total earnings down 4.9% from the same period last year and fewer than half of the companies beating earnings expectations. | A major Dow industrial component,Alcoa ( AA ), kicked off earnings season Tuesday night on a sour note. As goes Apple... Media hype often marks the beginning of the end for a stock as everyone and their brother has already bought it and there's no one left to buy to support the shares.Apple (AAPL) has fallen below its key 50-day moving average and is trading 9% below its 52-week high. IShares FTSE China 25 Index ( FXI ),SPDR S&P China ( GXC ) andPowerShares Golden Dragon Halter USX China Portfolio ( PGJ ) offer easy access to the People's Republic. | Aluminum producer Alcoa Inc. ( AA ) late Tuesday said it swung to a third quarter loss, hurt by special items, although adjusted results beat Wall Street's expectations. The Bottom Line Shares of Alcoa ( AA ) have a 1.31% dividend yield, based on last night's closing stock price of $9.13. On a sour note, AA cut its 2012 global aluminum demand growth forecast to 6%, down from 7% previously. | ALCOA INC (AA): Free Stock Analysis Report ATMEL CORP (ATML): Free Stock Analysis Report CATERPILLAR INC (CAT): Free Stock Analysis Report CBS CORP (CBS): Free Stock Analysis Report COMCAST CORP A (CMCSA): Free Stock Analysis Report DISNEY WALT (DIS): Free Stock Analysis Report FEDEX CORP (FDX): Free Stock Analysis Report HEWLETT PACKARD (HPQ): Free Stock Analysis Report HEWLETT PACKARD (HPQ): Free Stock Analysis Report INTEL CORP (INTC): Free Stock Analysis Report NVIDIA CORP (NVDA): Free Stock Analysis Report NEWS CORP INC-A (NWSA): Free Stock Analysis Report TIME WARNER CAB (TWC): Free Stock Analysis Report TEXAS INSTRS (TXN): Free Stock Analysis Report To read this article on Zacks.com click here. Meanwhile, third-quarter corporate earnings was on the verge of kicking off with Alcoa Inc. (NYSE: AA ) reporting results after the closing bell. Stocks such as Intel Corporation (NASDAQ: INTC ), NVIDIA Corporation (NASDAQ: NVDA ), Texas Instruments Incorporated (NASDAQ: TXN ), Hewlett-Packard Company (NYSE: HPQ ) and Atmel Corporation (NASDAQ: ATML ) lost 2.7%, 2.1%, 2.4%, 0.6% and 1.6% respectively. | Alcoa Inc. ( AA ) kicked off the third-quarter earnings season with a lackluster report, sending the shares down about 4%. And now, a look at the numbers... Dow Jones Industrial Average (DJI - 13,344.97)Alcoa Inc.'s ( AA ) The S&P 500 Index (SPX - 1,432.56) and Nasdaq Composite (COMP - 3,051.78) prolonged their recent downtrends as well. The CBOE Market Volatility Index(VIX - 16.29) remained very near breakeven today, inching lower by 0.08 point, or 0.5%."
2012-10-09,22.08357048034668,21.93939018249512,-3.756907918682786,"Stock Market News for October 9, 2012 - Market News | Here Come Earnings, but Forecasts Are Key - Analyst Blog | Dow Sheds 110 Amid Earnings Anxiety and Tech-Sector Woes | After Hours Most Active for Oct 9, 2012 : QQQ, PRU, MO, AA, DTV, BAC, CTL, QCOM, SAN, INTC, MSFT, ORCL | Ahead of Wall Street - October 9, 2012 - Ahead of Wall Street | Stock Market Trends: Wall Street is Getting Shaky | Baidu, RIM Drag Nasdaq 100 Below Key 50-Day Avg","ALCOA INC (AA): Free Stock Analysis Report ALCOA INC (AA): Free Stock Analysis Report APPLE INC (AAPL): Free Stock Analysis Report BP PLC (BP): Free Stock Analysis Report CATERPILLAR INC (CAT): Free Stock Analysis Report CHEVRON CORP (CVX): Free Stock Analysis Report FEDEX CORP (FDX): Free Stock Analysis Report GOOGLE INC-CL A (GOOG): Free Stock Analysis Report HEWLETT PACKARD (HPQ): Free Stock Analysis Report HEWLETT PACKARD (HPQ): Free Stock Analysis Report MICROSOFT CORP (MSFT): Free Stock Analysis Report PETROBRAS-ADR C (PBR): Free Stock Analysis Report SANDISK CORP (SNDK): Free Stock Analysis Report STATOIL ASA-ADR (STO): Free Stock Analysis Report EXXON MOBIL CRP (XOM): Free Stock Analysis Report To read this article on Zacks.com click here. Meanwhile, all eyes are fixed on third-quarter corporate earnings, which will start with Alcoa Inc (NYSE: AA ) reporting its results after the market closes today. Tech bellwether Apple (NASDAQ: AAPL ) lost 2.21%. | Both companies reporting results today -- aluminum producer Alcoa ( AA ) and fast-food restaurant operator Yum! ALCOA INC (AA): Free Stock Analysis Report YUM! And we should keep in mind that unlike for the third quarter, when consensus expectations are for earnings to decline, current expectations are for earnings to stage a robust recovery in the fourth quarter and beyond. | Today's highlight : ""Today, everyone's eyes were on third-quarter earnings, as they get started with Alcoa Inc. ( AA ),"" noted Bell. Plus, Joe Bell examined two ""A"" stocks on the move: Alcoa Inc. ( AA ) and Apple Inc. ( AAPL ) . AAPLClick here for more Turning to today's major market stories... | Alcoa Inc. ( AA ) is +0.07 at $9.20, with 2,234,969 shares traded. RTT News Reports: Stocks Fall Sharply After IMF Lowers Global Growth Forecast - U.S. Commentary DIRECTV ( DTV ) is unchanged at $51.02, with 2,087,017 shares traded. Intel Corporation ( INTC ) is unchanged at $21.90, with 639,397 shares traded.INTC is scheduled to provide an earnings report on 10/16/2012, for the fiscal quarter ending Sep2012. | Both companies reporting results today - Aluminum producer Alcoa(AA ) and fast-food restaurant operator Yum! Sheraz Mian Director of Research ALCOA INC (AA): Free Stock Analysis Report YUM! And we should keep in mind that unlike for the third quarter when consensus expectations are for earnings to decline, current expectations are for earnings to stage a robust recovery in the fourth quarter and beyond. | The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. The buy or die answer should come shortly as 3rd quarter earnings get underway with Alcoa (AA) on Tuesday, October 09, 2012. Buying an inverse exchange-traded-fund such as ProShares Short Dow30 (DOG) or ProShares Short S&P500 (SH) could prove to be a money-making move if the indexes do trigger a change in trend. | ETF investors can expect more volatility as third-quarter earnings season gets under way withAlcoa ( AA ) reporting after the close Tuesday. The tech heavyPowerShares QQQ ( QQQ ), tracking the 100 largest nonfinancial stocks on the Nasdaq, broke below its key 50-day moving average for the first time in 10 weeks Tuesday. The aluminum producer is likely to report a thin profit as its transport and aerospace products businesses help compensate for a weak global metal price environment, Reuters reported."
2012-10-08,21.6750602722168,21.915359497070312,-0.6528849036430613,"Weekly Earnings Calendar: Alcoa (AA) Kicks Off Q3 | Stock Market News for October 8, 2012 - Market News | Ahead of Wall Street - October 8, 2012 - Ahead of Wall Street | Earnings Season Concerns - Analyst Blog | Earnings Preview: Alcoa Inc. - Analyst Blog","As per tradition, Alcoa ( AA ) unofficially kicks off Q3 earnings season tomorrow after the market closes. The rest of the week is relatively light, though there are a few big names set to report earnings between now and Friday. With that in mind, here are this week's notable earnings reports - including the first of the big banks: Tuesday Alcoa Yum! | Tech bellwether Apple Inc. (NASDAQ: AAPL ) slumped 2.1% and other stocks such as NetApp Inc. (NASDAQ: NTAP ), Oracle Corporation (NASDAQ: ORCL ), Microsoft Corporation (NASDAQ: MSFT ), Red Hat, Inc. (NYSE: RHT ) and Hewlett-Packard Company (NYSE: HPQ ) dropped 1.5%, 1.6%, 0.6%, 1.1% and 1.4%, respectively. ALCOA INC (AA): Free Stock Analysis Report AUTOMATIC DATA (ADP): Free Stock Analysis Report HEWLETT PACKARD (HPQ): Free Stock Analysis Report (JPM.AAPL): ETF Research Reports MICROSOFT CORP (MSFT): Free Stock Analysis Report NETAPP INC (NTAP): Free Stock Analysis Report ORACLE CORP (ORCL): Free Stock Analysis Report RED HAT INC (RHT): Free Stock Analysis Report WELLS FARGO-NEW (WFC): Free Stock Analysis Report To read this article on Zacks.com click here. The third quarter earnings season is about to kick off and Alcoa, Inc. (NYSE: AA ) will be reporting its results on Tuesday. | Sheraz Mian Director of Research ALCOA INC (AA): Free Stock Analysis Report FEDEX CORP (FDX): Free Stock Analysis Report NIKE INC-B (NKE): Free Stock Analysis Report YUM! But it's hardly surprising given what corporate management teams have been talking about and will likely become a chorus in the third quarter earnings season that gets underway with Alcoa's ( AA ) report after the close on Tuesday. Unlike the third quarter when earnings are expected to decline for the first time in more than 10 quarters, current outlook for the fourth quarter is of a strong earnings rebound. | But it's hardly surprising given what corporate management teams have been talking about and will likely become a chorus in the third quarter earnings season that gets underway with Alcoa's ( AA ) report after the close on Tuesday. ALCOA INC (AA): Free Stock Analysis Report (FED): ETF Research Reports NIKE INC-B (NKE): Free Stock Analysis Report YUM! Unlike the third quarter when earnings are expected to decline for the first time in more than 10 quarters, current outlook for the fourth quarter is of a strong earnings rebound. | ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report RIO TINTO-ADR (RIO): Free Stock Analysis Report To read this article on Zacks.com click here. Alcoa Inc. ( AA ) is scheduled to report its third-quarter 2012 results after the market closes on Tuesday, October 9. Second Quarter Flashback Alcoa reported loss in the second quarter of 2012, hurt by lower aluminum prices."
2012-10-05,22.131629943847656,21.84326934814453,1.108643859973616,"Inside the Dow Jones Industrial Average ETF (DIA) - ETF News And Commentary | Market Wrap-Up for Oct.5 (AAPL, HD, ADP, MA, PAYX, more)","Therefore the index is more biased towards stocks with a higher share prices like IBM, instead of low price ones like Alcoa (AA). The following section discusses some of the key differences: Weighting Methodology and Index Construction The DJIA is a price weighted index composed of 30 large cap stocks in the U.S. equity market, contrary to its counterpart S&P 500 which is a market capitalization weighted index and consists of 500 stocks. Therefore, a 10% change in a $100 stock and a 10% change in a $50 stock will be dependent on their number of shares outstanding (Note: Market capitalization equals price per share multiplied by the number of shares outstanding) (read Five Best Performing ETFs (So Far) in 2012 ). | Finally, it was a tough day for Apple ( AAPL ) shares on what marked one year from Steve Job's passing. Brands ( YUM ), Alcoa ( AA ), and Wells Fargo ( WFC ), just to name a few. Play to Win - All the Way Through As Major League Baseball gets set to start its annual playoffs later today, plenty of teams are sitting home watching, despite opening up their checkbooks to buy some of the best players possible (the Angels and Dodgers come to mind)."
2012-10-04,21.24251937866211,21.795209884643555,-1.3029342910339325,,
2012-10-03,21.31460952758789,21.098339080810547,2.6018124127810247,Alcoa to Clean Up Grasse River - Analyst Blog,"Aluminum giant Alcoa Inc. ( AA ) announced that it will assist the U.S. Environmental Protection Agency (EPA) for the Proposed Remedial Action Plan (PRAP) to clean up the Grasse River, polluted by an Alcoa aluminum plant near New York's northern border. ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report RIO TINTO-ADR (RIO): Free Stock Analysis Report To read this article on Zacks.com click here. Excluding one-time special items (including restructuring and other charges, litigation expenses and tax-related items), Alcoa earned 6 cents a share in the quarter, in line with the Zacks Consensus Estimate but below the year-ago earnings of 32 cents a share."
2012-10-02,21.55491065979004,21.26655006408692,-1.0146582629037653,"Ahead of Wall Street - October 2, 2012 - Ahead of Wall Street | Lingering Positivity Ahead of Jobs Reports - Analyst Blog","Beyond this week's labor market reading, the key development of any significance to the market's next move is the third quarter earnings season that 'unofficially' gets underway next week with Alcoa's ( AA ) release (it 'officially' started with results from FedEx ( FDX )). Sheraz Mian Director of Research ALCOA INC (AA): Free Stock Analysis Report AUTOMATIC DATA (ADP): Free Stock Analysis Report FEDEX CORP (FDX): Free Stock Analysis Report To read this article on Zacks.com click here. Unlike the third quarter when earnings are expected to decline from the year-earlier period, the fourth quarter is expected to bring in a sharp earnings ramp up. | Beyond this week's labor market reading, the key development of any significance to the market's next move is the third quarter earnings season that 'unofficially' gets underway next week with Alcoa's ( AA ) release -- it 'officially' started with results from FedEx ( FDX ). ALCOA INC (AA): Free Stock Analysis Report AUTOMATIC DATA (ADP): Free Stock Analysis Report FEDEX CORP (FDX): Free Stock Analysis Report To read this article on Zacks.com click here. Unlike the third quarter, when earnings are expected to decline from the year-earlier period, the fourth quarter is expected to bring in a sharp earnings ramp-up."
2012-10-01,21.48282051086425,21.41073036193848,-1.337795364844842,,
2012-09-28,21.41073036193848,21.29058074951172,-0.33557115505067553,Alcoa to Modernize Cheoah Dam - Analyst Blog,"Aluminum giant Alcoa Inc. ( AA ) along with the U.S. Department of Energy commissioned a modernization project at Cheoah Dam in Robbinsville. ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report RIO TINTO-ADR (RIO): Free Stock Analysis Report To read this article on Zacks.com click here. The project involves an investment of approximately $110 million and is part of Alcoa's Power Generating Inc.'s Tapoco Project, which seeks to upgrade four hydroelectric dams across the nation."
2012-09-27,21.3626708984375,21.602970123291016,-0.5611654081653816,Dahlman Rose Downgrades Alcoa to “Hold”; Potential Spin-off is Only Catalyst (AA) | Alcoa Wheels Helps Reduce Emissions - Analyst Blog,"The Bottom Line Shares of Alcoa ( AA ) have a 1.35% dividend yield, based on last night's closing stock price of $8.89. Aluminum producer Alcoa Inc. ( AA ) on Thursday received a big downgrade from analysts at Dahlman Rose. The firm cut its rating on AA from ""Buy"" to ""Hold,"" noting it sees few catalysts on the horizon. | Aluminum giant Alcoa Inc. ( AA ) revealed the findings of its peer-reviewed life cycle assessment (LCA), which showed that commercial vehicles using Alcoa aluminum significantly reduce the carbon footprint of the vehicles. ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report RIO TINTO-ADR (RIO): Free Stock Analysis Report To read this article on Zacks.com click here. The study also revealed that the substitution of 18 conventional steel truck wheels with Alcoa aluminum wheels in North America will cut carbon emissions by 16.3 metric tons over the lifetime of the wheels."
2012-09-26,21.12236976623535,21.3626708984375,1.1248557167591413,,
2012-09-25,21.987449645996094,21.24251937866211,1.1376618005536288,Alcoa Commits to Increase Recycling - Analyst Blog,"Alcoa Foundation, a corporate foundation of aluminum giant Alcoa Inc. ( AA ), and U.S.-based non-profit organization ""Keep America Beautiful"" have teamed up to augment the recycling rate in the U.S. ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report RIO TINTO-ADR (RIO): Free Stock Analysis Report To read this article on Zacks.com click here. The partnership announced the launch of ""Action to Accelerate Recycling"" program at the Clinton Globe Initiative (CGI) Annual Meeting to create awareness and also provide recycling infrastructure to increase recycling of aluminum, plastic, glass and paper in the U.S."
2012-09-24,21.74715042114257,21.77117919921875,-3.3879794124719504,,
2012-09-21,22.44401931762696,21.93939018249512,0.11049161665253492,,
2012-09-20,22.51610946655273,22.22775077819824,-2.24839021919535,,
2012-09-19,23.092830657958984,22.756410598754883,-1.2806772359267649,,
2012-09-18,22.660289764404297,22.80447006225586,-1.4568160317243473,"After Hours Most Active for Sep 18, 2012 : INTC, QQQ, WCRX, VRSN, SSYS, KO, DAL, HF, BAC, AA, TWX, MSFT | Markets Consolidate, But Dow Muscles Higher | Back to Reality: FedEx Reports - Analyst Blog | Jeffries Sees Shares of Alcoa as Fully Valued in the Near Term, Prefers Freeport McMoran (AA, FCX) | Ahead of Wall Street - September 18, 2012 - Ahead of Wall Street","Alcoa Inc. ( AA ) is +0.01 at $9.50, with 1,176,130 shares traded. AA's current last sale is 95% of the target price of $10. The total After hours volume is currently 31,238,642 shares traded. | Seventeen of the 30 components turned lower today, with Alcoa Inc.'s ( AA ) analyst-induced 0.9% decline leading the way. The Dow Jones Industrial Average (DJI - 13,564.64) began trading at its session low of 13,517.81, and then ran to its intraday high of 13,582.12 just before midday. The CBOE Market Volatility Index (VIX - 14.18) also headed south today, giving back 0.4 point, or 2.8%, to finish just atop its intraday low of 14.17. | Technically speaking, the third quarter reporting season started today with the FedEx report, though the market starts paying attention only after Alcoa's ( AA ) results next month. ALCOA INC (AA): Free Stock Analysis Report APPLE INC (AAPL): Free Stock Analysis Report FEDEX CORP (FDX): Free Stock Analysis Report To read this article on Zacks.com click here. The company's eCommerce-centric package delivery business seems to be doing fine and would likely get a further lift in the current period from strong demand for Apple's ( AAPL ) iPhone 5. | New York city based aluminum giant Alcoa ( AA ) was downgraded this morning over at Jeffries & Co from Buy to Hold with a price target of $11.00. The Bottom Line Shares of Alcoa ( AA ) have a 1.25% dividend yield, based on last night's closing stock price of $9.58. Alcoa ( AA ) is not recommended at this time, holding a Dividend.com DARS™ Rating of 2.9 out of 5 stars. | Technically speaking, the third quarter reporting season started today with the FedEx report today, though the market starts paying attention only after Alcoa's ( AA ) results next month. Sheraz Mian Director of Research ALCOA INC (AA): Free Stock Analysis Report APPLE INC (AAPL): Free Stock Analysis Report FEDEX CORP (FDX): Free Stock Analysis Report To read this article on Zacks.com click here. The company's ecommerce centric package delivery business seems to be doing fine and would likely get a further lift in the current period from strong demand for Apple's ( AAPL ) iPhone 5."
2012-09-17,23.357160568237305,23.020740509033203,0.6362685532735189,Stocks Break Winning Streak but Hold Technical Support,"Nineteen of the 30 blue chips finished with losses, as Alcoa Inc. ( AA ) and Bank of America Corp ( BAC ) paced the underperformers with 2.6% declines each. Although the Dow Jones Industrial Average (DJI) drifted to its first loss in the past five sessions, the index secured its third consecutive close atop the 13,500 level. Today's highlight : ""Beneath today's small sell-off, we saw more mergers and acquisitions activity,"" noted Bell."
2012-09-14,23.549400329589844,23.6455192565918,-1.440329436539427,"Stock Market News for September 14, 2012 - Market News | I'm Buying $10,000 in This Unique Fund to Stay Ahead of This Fast-Changing Market","Apart from financial stocks, the gains were led by Alcoa, Inc. (NYSE: AA ), Chevron Corporation (NYSE: CVX ), The Home Depot, Inc. (NYSE: HD ), The Coca-Cola Company (NYSE: KO ), United Technologies Corp. (NYSE: UTX ) and Exxon Mobil Corporation (NYSE: XOM ) and they gained 3.0%, 1.8%, 2.2%, 2.1%, 2.2% and 1.9%, respectively. ALCOA INC (AA): Free Stock Analysis Report AMER EXPRESS CO (AXP): Free Stock Analysis Report BANK OF AMER CP (BAC): Free Stock Analysis Report CITIGROUP INC (C): Free Stock Analysis Report CHEVRON CORP (CVX): Free Stock Analysis Report HOME DEPOT (HD): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report COCA COLA CO (KO): Free Stock Analysis Report MORGAN STANLEY (MS): Free Stock Analysis Report UTD TECHS CORP (UTX): Free Stock Analysis Report EXXON MOBIL CRP (XOM): Free Stock Analysis Report To read this article on Zacks.com click here. The announcement that the US Federal Reserve will buyback mortgage securities worth $40 billion every month until the labor market improves pushed the benchmarks instantly higher and the financial sector enjoyed robust gains. | At the same time, I've sold bigger stocks such as Hasbro (NYSE: HAS ) , Alcoa (NYSE: AA ) and Freeport-McMoRan (NYSE: FCX ) . In late May, with the market swooning, I took advantage of that opening by acquiring even more shares of Citigroup (NYSE: C ) for my $100,000 Real-Money Portfolio . The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. © Copyright 2001-2010 StreetAuthority, LLC."
2012-09-13,22.395959854125977,23.14089012145996,0.4081587032226173,Why the bear market is finally ending,"If AA rallies to $10, you will have to sell your 100 shares for that price. The same is true for a stock like Alcoa (AA). For example, we know that AA will probably hold $8."
2012-09-12,22.6843204498291,22.46805000305176,3.3261814728460806,,
2012-09-11,21.915359497070312,22.41999053955078,-0.9533917811453309,,
2012-09-10,21.81924057006836,21.74715042114257,2.3026363886384287,"After Hours Most Active for Sep 10, 2012 : NIHD, AA, PAY, DELL, BAC, QQQ, STT, INTC, AIG, DRYS, HBAN, CVH | Buy or Sell? Monday's Winners: PPHM, CENX","Alcoa Inc. ( AA ) is +0.0081 at $9.06, with 1,896,299 shares traded. AA's current last sale is 90.58% of the target price of $10. Dell Inc. ( DELL ) is -0.004 at $10.61, with 843,790 shares traded. | Fed-induced hopes have pushed shares of Alcoa ( AA ) above $9 for the first time since mid-May, and rival Century Aluminum is up an impressive 7% today. Among the biggest winners in Monday's early trading are Peregrine Pharmaceutical (Nasdaq: PPHM) and Century Aluminum (Nasdaq: CENX). The company announced on Friday, Sept. 7, that the Bavi/docetaxel combo led to 11.1 months of survival, compared with 5.6 months for docetaxel alone.Shares are moving higher again today as management confirms what interim data had shown: that Bavi works quite well."
2012-09-07,21.218490600585938,21.867300033569336,-0.33039714968210965,,
2012-09-06,20.641769409179688,21.05027961730957,3.057754885568919,,
2012-09-05,20.25728988647461,20.47356033325196,1.9790464665699274,,
2012-09-04,20.569679260253903,20.233259201049805,1.0676178698600267,Alcoa Gains Control of Evermore - Analyst Blog,"ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report RIO TINTO-ADR (RIO): Free Stock Analysis Report To read this article on Zacks.com click here. Aluminium giant Alcoa Inc. ( AA ) has announced that it has gained full control of Evermore Recycling, effective August 31, 2012. Alcoa sees a great prospect in recycling and believes that aluminum cans are the most easily recycled containers."
2012-08-31,20.497589111328125,20.569679260253903,-1.6355143653316517,,
2012-08-30,20.353410720825195,20.28132057189941,0.3517006245672893,,
2012-08-29,20.47356033325196,20.52161979675293,-0.3541919824377328,,
2012-08-28,20.353410720825195,20.425500869750977,0.23473915976848486,"BHP Divests Uranium Deposit - Analyst Blog | After Hours Most Active for Aug 28, 2012 : T, HPQ, KFT, AA, QQQ, VRSN, PHM, BAC, JPM, VXUS, FITB, MYL","ALCOA INC (AA): Free Stock Analysis Report BHP BILLITN LTD (BHP): Free Stock Analysis Report VALE SA (VALE): Free Stock Analysis Report To read this article on Zacks.com click here. Billiton's high quality resource base and low-cost operations ensure significant competitive advantage over the likes of Alcoa Inc ( AA ) and Vale S.A ( VALE ). BHP Billiton Ltd (BHP) recently entered into an agreement with Cameco Corporation to sell its wholly-owned Yeelirrie uranium deposit in Western Australia. | Alcoa Inc. ( AA ) is unchanged at $8.50, with 1,049,510 shares traded. AA's current last sale is 85% of the target price of $10. The following are the most active stocks for the after hours session : AT&T Inc. ( T ) is +0.1014 at $36.74, with 1,907,457 shares traded."
2012-08-27,20.834009170532227,20.377439498901367,0.3541919824377153,,
2012-08-24,20.689830780029297,20.73789024353028,-2.1914633323510047,Bulls Lift Dow 100 Points; Banks Move to Buoy Global Economy,"Intel Corporation's ( INTC ) 0.5% pullback paced the four losing issues, while Alcoa Inc. ( AA ) stayed at breakeven. Eleventh-hour options bulls tried to take a bite out of Apple Inc. (AAPL) . The CBOE Market Volatility Index (VIX - 15.18) ended its four-day win streak today, and fell 4.9% to close at its intraday low."
2012-08-23,21.14640045166016,20.73789024353028,0.2322854353520025,BHP Delivers Weak Fiscal Numbers - Analyst Blog,"ALCOA INC (AA): Free Stock Analysis Report BHP BILLITN LTD (BHP): Free Stock Analysis Report VALE SA (VALE): Free Stock Analysis Report To read this article on Zacks.com click here. The company competes directly with the likes of Alcoa Inc ( AA ) and Vale S.A ( VALE ) and remains positive on the outlook for an improving global economy driven by urbanization and industrialization, in the future ahead. Expenditure on major growth projects came in at $16.3 billion, which includes $5.1 billion on Petroleum projects and $11.2 billion on Minerals projects."
2012-08-22,21.07431030273437,21.31460952758789,-1.9318191247901388,,
2012-08-21,21.218490600585938,21.194459915161133,1.1402471606500952,,
2012-08-20,21.0022201538086,21.14640045166016,-0.11325351023857037,,
2012-08-17,21.05027961730957,21.0262508392334,0.6865002689985272,,
2012-08-16,20.93013000488281,21.07431030273437,-0.11414944843019137,Alcoa to Divest Rockdale Assets - Analyst Blog | Ball Corp to Streamline Production - Analyst Blog,"ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report RIO TINTO-ADR (RIO): Free Stock Analysis Report To read this article on Zacks.com click here. Aluminum giant Alcoa Inc. ( AA ) intends to divest certain assets at its Rockdale, Texas site to Lower Colorado River Authority. Alcoa had temporarily stalled smelting operations in Rockdale back in 2008 and permanently shut down two of its six lines in January this year to reduce costs due to weak aluminum prices. | ALCOA INC (AA): Free Stock Analysis Report BALL CORP (BLL): Free Stock Analysis Report REXAM PLC-ADR (REXMY): Free Stock Analysis Report SILGAN HOLDINGS (SLGN): Free Stock Analysis Report To read this article on Zacks.com click here. Ball Corporation competes with Alcoa Inc. ( AA ), Rexam plc ( REXMY ) and Silgan Holdings Inc. ( SLGN ). Ball Corporation ( BLL ) recently announced that it will cut down 12-ounce beverage can and end production capacity by stalling production at its two plants."
2012-08-15,20.80998039245605,20.97818946838379,0.6888647983453832,,
2012-08-14,21.3626708984375,20.88207054138184,0.8083096319913708,"Last-Minute Selling Pressure Drags Dow, SPX Near Breakeven","Seventeen of the 30 components ended lower today, as Alcoa Inc. ( AA ) led the laggards with a 1.6% slide. The Dow Jones Industrial Average (DJI - 13,172.14) was up more than 53 points at its session peak of 13,223.01 today, but lost most of this by the time the closing bell sounded. Turning to today's major market stories... See why a dearth of analyst attention bodes well for this bull market."
2012-08-13,21.41073036193848,21.218490600585938,-2.2497203619366357,"Dow Dips, SPX Snaps Winning Streak as Bulls Take a Breather","The broader market could get a healthy boost from Apple Inc.'s ( AAPL ) recent rally . All but five components turned south today, as Alcoa Inc. ( AA ) led the 25 losers with a 1.7% slide. The S&P 500 Index's(SPX - 1,404.11) string of six straight wins came to an end with today's narrow loss, though the index kept its perch above 1,400."
2012-08-10,21.07431030273437,21.57893943786621,-0.8978664347400509,Alcoa Deploys Drill Pipe in Brunei - Analyst Blog,"Aluminum giant Alcoa Inc. ( AA ) has announced that its Alcoa Oil and Gas Division has set up a 1800 meters (5,905 feet) long Aluminum Alloy Drill Pipe (AADP) in the Iron Duke Well C offshore Seria, Brunei. ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report RIO TINTO-ADR (RIO): Free Stock Analysis Report To read this article on Zacks.com click here. BSP is planning to deploy AADP on other wells in Brunei and is also planning a drilling project using AADP in New Zealand."
2012-08-09,21.12236976623535,21.29058074951172,2.3945226575996856,,
2012-08-08,20.54565048217773,21.14640045166016,0.7963641633868976,,
2012-08-07,20.52161979675293,20.66580009460449,2.9239763910300525,"Stock Market News for August 7, 2012 - Market News","ALCOA INC (AA): Free Stock Analysis Report BANK OF AMER CP (BAC): Free Stock Analysis Report CATERPILLAR INC (CAT): Free Stock Analysis Report CISCO SYSTEMS (CSCO): Free Stock Analysis Report DU PONT (EI) DE (DD): Free Stock Analysis Report HEWLETT PACKARD (HPQ): Free Stock Analysis Report To read this article on Zacks.com click here. Prominent gainers included Alcoa Inc. (NYSE: AA ), Bank of America Corp (NYSE: BAC ), Cisco Systems, Inc. (NASDAQ: CSCO ), Hewlett-Packard Company (NYSE: HPQ ), E I Du Pont De Nemours And Co (NYSE: DD ) and Caterpillar Inc. (NYSE: CAT ) and they jumped 1.6%, 2.8%, 2.1%, 2.4%, 1.4% and 1.6%, respectively. The day lacked any major domestic headlines, Friday's addition of 163,000 nonfarm payroll employment in July was a significant jump from the addition of 64, 000 jobs in June (revised downwards from the original level of 80, 000)."
2012-08-06,20.161169052124023,20.425500869750977,0.7025775707742726,"Stock Market News for August 6, 2012 - Market News","Among the remaining 28 components, Alcoa, Inc. (NYSE: AA ), Bank of America Corporation (NYSE: BAC ), Cisco Systems, Inc. (NASDAQ: CSCO ), General Electric Company (NYSE: GE ), Hewlett-Packard Company (NYSE: HPQ ), Kraft Foods Inc. (NASDAQ: KFT ), Procter & Gamble Co. (NYSE: PG ), United Technologies Corp. (NYSE: UTX ) led the gains moving up 2.3%, 3.5%, 3.9%, 2.1%, 4.1%, 4.0%, 3.1% and 3.2%, respectively. ALCOA INC (AA): Free Stock Analysis Report BANK OF AMER CP (BAC): Free Stock Analysis Report CISCO SYSTEMS (CSCO): Free Stock Analysis Report GENL ELECTRIC (GE): Free Stock Analysis Report HEWLETT PACKARD (HPQ): Free Stock Analysis Report KRAFT FOODS INC (KFT): Free Stock Analysis Report MCDONALDS CORP (MCD): Free Stock Analysis Report PROCTER & GAMBL (PG): Free Stock Analysis Report UTD TECHS CORP (UTX): Free Stock Analysis Report VERIZON COMM (VZ): Free Stock Analysis Report To read this article on Zacks.com click here. Nonfarm payroll data was not only responsible for Friday's gains, but also helped benchmarks close in the green for the week."
2012-08-03,19.968929290771484,20.113109588623047,1.3110937016775086,Alcoa Clinches Drill Pipe Contract - Analyst Blog,"ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report RIO TINTO-ADR (RIO): Free Stock Analysis Report To read this article on Zacks.com click here. Aluminum heavyweight Alcoa Inc. ( AA ) has sealed a major contract from oil and gas exploration company Pennsylvania General Energy (""PGE""). Alcoa noted that its 4.5 inch drill pipe will extend the reach of the drilling rig on natural gas well in the Marcellus Shale to roughly 7,500 feet, which is 1,000 feet deeper than commonly used steel drill pipe can penetrate without using larger, more expensive rigs."
2012-08-02,19.99295997619629,19.656539916992188,0.7220231778686027,Wall Street Sells on the News; Dow Drops 92 Points,"All but four blue chips found a perch in the red, as Alcoa, Inc. ( AA ) led the parade of underperformers with a roughly 3% pullback. Although the Dow Jones Industrial Average (DJI - 12,878.88) closed a second straight day below 13,000, the index managed to bounce from its session low of 12,778.90 and end with a 92.2-point, or 0.7%, deficit. Levels to watch in trading... Dow Jones Industrial Average (DJI - 12,878.88) - support at 11,500; resistance at 14,000 S&P 500 Index (SPX - 1,365.00) - support at 1,100; resistance at 1,500 Nasdaq Composite (COMP - 2,909.77) - support at 2,400; resistance at 3,400 Click the links for coverage on today's notable annual highs and notable annual lows ."
2012-08-01,20.40147018432617,20.25728988647461,-1.6826926058204732,,
2012-07-31,20.25728988647461,20.353410720825195,-0.7067152344850535,,
2012-07-30,20.353410720825195,20.305349349975582,0.47449996958756024,"Stock Market News for July 30, 2012 - Market News | Hopes Might Be High, But Wall Street Is Wary Before Fed, ECB Meetings","The biggest gainers among the Dow components included Alcoa, Inc. (NYSE: AA ), Caterpillar Inc. (NYSE: CAT ), Cisco Systems, Inc. (NASDAQ: CSCO ), Hewlett-Packard Company (NYSE: HPQ ), JPMorgan Chase & Co. (NYSE: JPM ), Merck & Co. Inc. (NYSE: MRK ) and AT&T, Inc. (NYSE: T ), which jumped 3.2%, 3.4%, 2.0%, 3.1%, 3.0%, 4.1% and 2.3%, respectively. ALCOA INC (AA): Free Stock Analysis Report CATERPILLAR INC (CAT): Free Stock Analysis Report CISCO SYSTEMS (CSCO): Free Stock Analysis Report HEWLETT PACKARD (HPQ): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report MERCK & CO INC (MRK): Free Stock Analysis Report AT&T INC (T): Free Stock Analysis Report To read this article on Zacks.com click here. Now, after a slew of relatively weaker economic reports and a dismal outlook for labor market, investors' belief that the central bank might introduce economic measures gained strength. | The Coca-Cola Company ( KO ) paced the 13 winning issues with a 1.4% jump, while Alcoa Inc. ( AA ) remained unchanged. ""After a very strong rally late last week, the market seemed to take a bit of a breather today,"" said Schaeffer's Senior Equities Analyst Joe Bell. Turning to today's major market stories... Schaeffer's columnist Adam Warner studied the expectations from the options pits during this earnings season."
2012-07-27,19.752660751342773,20.305349349975582,-0.23613423572510878,,
2012-07-26,19.584449768066406,19.680570602416992,2.798046326975152,,
2012-07-25,19.392210006713867,19.27206039428711,0.49080181209541357,Largest option buying in equities so far,"Alcoa (AA): An investor purchased 20,000 January 2014 calls for $1.51, looking for the metal stock to rally over the next 18 months. AA is unchanged at $8.02. International Game Technology (IGT): About 15,000 October 15 puts were for $2.75 as an investor exited a winning bearish position after the stock fell."
2012-07-24,19.53639030456543,19.27206039428711,-0.619576687675929,"Obama's ""CAFE"" Mandate Could Double Demand for this Metal","One of the biggest aluminum miners -- Alcoa (NYSE: AA ) -- is already starting to see the effects of the CAFE mandate... The 54.5 miles per gallon rule doesn't go into effect until 2025, but automakers are still scrambling to meet the 2016 CAFE standard of 35.5 miles per gallon. In June, Alcoa's Randall Scheps told a group of industry executives: ""We have every car maker calling us, wanting to increase their aluminum content, wanting to start new R&D projects about how they can convert bodies from steel to aluminum, wanting to convert hoods and doors."""
2012-07-23,19.5604190826416,19.5604190826416,-1.353013049788166,,
2012-07-20,19.968929290771484,19.848779678344727,0.0,Earnings Scorecard: Alcoa - Analyst Blog,Learn more about earnings estimates and our proven stock ratings at http://www.zacks.com/education/ ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report RIO TINTO-ADR (RIO): Free Stock Analysis Report To read this article on Zacks.com click here. The largest U.S. aluminum producer Alcoa Inc. ( AA ) posted a loss in the second quarter of 2012 due to lower aluminum prices. We have discussed the quarterly results at length here: Weak Price Hits Alcoa in 2Q Agreement - Estimate Revisions Estimates for Alcoa have barely moved over the past week.
2012-07-19,20.06505012512207,20.13714027404785,-0.6016827976965405,One of the Biggest Opportunities in Commodities Since 1997,"Alcoa ( AA ) , followed in January with plans to close plants in Texas, Tennessee, Italy and Spain, removing another 530,000 metric tons (12% of the firm's annual capacity) from the market. But during the past decade, copper prices have quadrupled to $8,800 per ton, while aluminum has remained stuck at $2,000 per ton. With aluminum rapidly replacing more and more copper every year, I believe prices will converge not by copper falling, but by aluminum rising."
2012-07-18,19.87281036376953,20.016990661621094,0.3592821771001814,,
2012-07-17,20.185199737548828,19.896839141845703,0.7255153911920789,Alcoa to Control Evermore - Analyst Blog,"Aluminum giant Alcoa Inc. ( AA ) has announced that it is in the process of taking full control of aluminum beverage can recycling company, Evermore Recycling. ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report To read this article on Zacks.com click here. Evermore Recycling was part of the joint venture between Alcoa and Novelis and both the companies purchased more recycled cans than any other group in the world."
2012-07-16,20.20923042297364,20.016990661621094,-1.428574398333607,"After Hours Most Active for Jul 16, 2012 : YHOO, SVU, F, BSX, AA, LSI, WM, CTRP, CMCSA, NWSA, CSCO, CELG","Alcoa Inc. ( AA ) is +0.02 at $8.35, with 1,125,517 shares traded. AA's current last sale is 83.5% of the target price of $10. The consensus earnings per share forecast is 0.2 per share, which represents a 19 percent increase over the EPS one Year Ago SuperValu Inc. ( SVU ) is -0.02 at $2.46, with 1,792,533 shares traded."
2012-07-13,20.06505012512207,20.233259201049805,-0.9512473128813951,,
2012-07-12,19.896839141845703,19.944900512695312,0.838318742683485,"Alcoa Signs $1.4bn Deal with Airbus - Analyst Blog | After Hours Most Active for Jul 12, 2012 : QQQ, BAC, AA, WM, TWTC, AMD, AOL, NLY, WIN, MSFT, ATVI, AMRN","ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report RIO TINTO-ADR (RIO): Free Stock Analysis Report To read this article on Zacks.com click here. Aluminum giant Alcoa Inc. ( AA ) announced that it has signed multi-year agreements with Airbus for virtually all Airbus commercial programs, including models like A320, A350 and A380. Per the deal, Alcoa will provide Airbus with aluminum sheet and plate, and aluminum lithium alloys for manufacturing aircraft. | The consensus earnings per share forecast is 0.16 per share, which represents a -90 percent increase over the EPS one Year Ago Alcoa Inc. ( AA ) is unchanged at $8.30, with 1,139,975 shares traded. AA's current last sale is 83% of the target price of $10. The consensus earnings per share forecast is 0.08 per share, which represents a 9 percent increase over the EPS one Year Ago AOL Inc. ( AOL ) is +0.0499 at $27.58, with 502,700 shares traded."
2012-07-11,20.089080810546875,20.06505012512207,0.24155279392358311,,
2012-07-10,21.194459915161133,20.185199737548828,-0.11962063198127239,"Weak Price Hits Alcoa in 2Q - Analyst Blog | Pre-Market Most Active for Jul 10, 2012 : AMD, ARR, BAC, MAKO, TEF, ASML, SNH, AA, SIRI, QQQ, AAPL, INTC | Largest option buying in equities so far | Ahead of Wall Street - July 10, 2012 - Ahead of Wall Street | Twin Contracts for Textron - Analyst Blog | Smidgeon of Good News - Analyst Blog | After Hours Most Active for Jul 10, 2012 : TEF, BAC, AA, MSFT, SNH, WM, V, MAKO, QCOR, INTC, WIN, NWSA | Jefferies Keeps “Buy” Rating on Alcoa, but Lowers Price Target and Estimates (AA)","The largest U.S. aluminum producer Alcoa Inc. ( AA ) turned to a loss in the second quarter of 2012, hurt by lower aluminum prices. ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report RIO TINTO-ADR (RIO): Free Stock Analysis Report To read this article on Zacks.com click here. ATOI was a negative $3 million compared with $201 million in the year-ago quarter and $10 million in the prior quarter. | Alcoa Inc. ( AA ) is +0.06 at $8.82, with 300,580 shares traded. AA's current last sale is 83.01% of the target price of $10.625. Apple Inc. ( AAPL ) is +2.86 at $616.75, with 262,804 shares traded. | Alcoa (AA): Investors purchased almost 11,000 January 9 calls, but volume was below open interest in the strike. AA fell 2.63 percent to $8.53. MetroPCS Communications (PCS): More than 5,000 July 7 calls were purchased for $0.15 as investors look for the stock to rally. | The market may also like some aspects of Alcoa' s ( AA ) quarterly report after the close on Monday and try to project that to the coming earnings season. Sheraz Mian Director of Research ALCOA INC (AA): Free Stock Analysis Report ADV MICRO DEV (AMD): Free Stock Analysis Report WOLVERINE WORLD (WWW): Free Stock Analysis Report To read this article on Zacks.com click here. Earnings expectations have been coming down steadily in recent weeks (Alcoa met expectations that had come down by 50% in the past month) for all sectors, including basic materials. | Meanwhile, AAI Unmanned Aircraft Systems, an operating unit of Textron, received a contract worth $358 million from the Army and Marine Corps for engineering support and system upgrades of RQ-7B Shadow Tactical Unmanned Aircraft Systems (TUAS). ALCOA INC (AA): Free Stock Analysis Report L-3 COMM HLDGS (LLL): Free Stock Analysis Report TEXTRON INC (TXT): Free Stock Analysis Report To read this article on Zacks.com click here. The Textron team for the contract includes Alcoa Inc. ( AA ) for aluminum alloys and structural engineering and L-3 Communications Holdings Inc. ( LLL ) for command, control and navigation systems. | The market may also like some aspects of Alcoa's (AA) quarterly report after the close on Monday and try to project that to the coming earnings season. ALCOA INC (AA): Free Stock Analysis Report ADV MICRO DEV (AMD): Free Stock Analysis Report WOLVERINE WORLD (WWW): Free Stock Analysis Report To read this article on Zacks.com click here. Earnings expectations have been coming down steadily in recent weeks (Alcoa met expectations that had come down by 50% in the past month) for all sectors, including basic materials. | Alcoa Inc. ( AA ) is +0.02 at $8.42, with 1,702,311 shares traded. AA's current last sale is 79.25% of the target price of $10.625. The total After hours volume is currently 23,558,188 shares traded. | The firm maintained its ""Buy"" rating on AA but reduced its price target from $12 to $11. The Bottom Line Shares of Alcoa ( AA ) have a 1.37% dividend yield, based on last night's closing stock price of $8.76. Aluminum producer Alcoa Inc. ( AA ) on Tuesday caught some mixed commentary from analysts at Jefferies & Co."
2012-07-09,20.76192092895508,21.05027961730957,-4.761905618978976,"Focus Shifts to Earnings - Analyst Blog | Ahead of Wall Street - July 9, 2012 - Ahead of Wall Street | 4 Stocks to Watch During this Earnings Season | After Hours Most Active for Jul 9, 2012 : PG, ABT, XOM, COP, VRSN, AA, HSH, MAKO, QQQ, INTC, MSFT, ASML | Alcoa Swings to Q2 Loss, but Adjusted Net Beats View (AA) | Stock Investors Likely to Take a Pass on Earnings Season","ALCOA INC (AA): Free Stock Analysis Report GOOGLE INC-CL A (GOOG): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report WELLS FARGO-NEW (WFC): Free Stock Analysis Report To read this article on Zacks.com click here. The domesticeconomic calendaris on the thin side this week, though the second quarter earnings season gets into the spotlight with Alcoa's ( AA ) release later this afternoon. We will know for sure in the coming days as the earnings season gets into high gear, but the initial reports and pre-announcements seem to indicate that earnings growth may not be available as a reliable prop for the market anymore. | Sheraz Mian Director of Research ALCOA INC (AA): Free Stock Analysis Report GOOGLE INC-CL A (GOOG): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report WELLS FARGO-NEW (WFC): Free Stock Analysis Report To read this article on Zacks.com click here. Monday, July 9, 2012 The domesticeconomic calendaris on the thin side this week, though the second quarter earnings season gets into the spotlight with Alcoa's ( AA ) release later this afternoon. We will know for sure in the coming days as the earnings season gets into high gear, but the initial reports and pre-announcements seem to indicate that earnings growth may not be available as a reliable prop for the market anymore. | Alcoa (NYSE: AA ) Reports after the market close on Monday, July 9 Alcoa's quarterly numbers aren't all that important. StreetAuthority LLC owns shares of AA, C in one or more if its ""real money"" portfolios. Investors had been anticipating a fairly tough set of reports prior to the most recent earnings season , but they bid up stocks throughout March anyway. | Alcoa Inc. ( AA ) is +0.01 at $8.77, with 1,485,476 shares traded. RTT News Reports: Stocks Close Modestly Lower But Well Off Worst Levels - U.S. Commentary Hillshire Brands Company (The) (HSH) is unchanged at $28.77, with 1,428,000 shares traded. Microsoft Corporation ( MSFT ) is unchanged at $30.00, with 433,216 shares traded. | The Bottom Line Shares of Alcoa ( AA ) have a 1.37% dividend yield, based on today's closing stock price of $8.76. Aluminum producer Alcoa Inc. ( AA ) late Monday kicked off the summer earnings season by posting a second quarter loss, but adjusted results bested Wall Street's expectations. Alcoa Inc. ( AA ) is not recommended at this time, holding a Dividend.com DARS™ Rating of 2.9 out of 5 stars. | In addition, the focus will be on the earnings reports from Alcoa (AA) and J.P. Morgan (JPM) to name two important ones. Alcoa reports first late Monday but the consensus is mixed as to whether this report will have enough interest to set the tone for the earnings season. Investors are looking for the aluminum giant to report a decline in earnings."
2012-07-06,21.12236976623535,20.97818946838379,1.3888825091917991,,
2012-07-05,21.31460952758789,21.43475914001465,-0.6825952743334622,Earnings Preview: Alcoa Inc. - Analyst Blog,"ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report RIO TINTO-ADR (RIO): Free Stock Analysis Report To read this article on Zacks.com click here. Alcoa Inc. ( AA ) is scheduled to report its second-quarter 2012 results after the market closes on Monday, July 9. First Quarter 2012 Synopsis Alcoa reported earnings of 9 cents per share in the first quarter of 2012, down drastically from 27 cents in the first quarter of 2011."
2012-07-03,20.906099319458008,21.386699676513672,0.5636960520963143,"Alcoa’s Estimates Cut at Dahlman Rose on Weak Aluminum Prices, but Still a “Buy” (AA) | Bulls Claim Victory in Shortened Session; Dow Jumps 72 Points | Market Wrap-up for July 3","The firm lowered its second quarter earnings estimates for AA from 7 cents per share on $640 million in revenue, to 3 cents per share on revenue of $550 million. Aluminum producer Alcoa Inc. ( AA ) on Tuesday received some mixed commentary from analysts at Dahlman Rose. Alcoa Inc. ( AA ) is not recommended at this time, holding a Dividend.com DARS™ Rating of 2.9 out of 5 stars. | Twenty-three of the 30 blue chips ended with gains, as Caterpillar ( CAT ) and Alcoa ( AA ) led the winning components with upticks of 3.3% and 3.2%, respectively. Independence Day and market movement : Schaeffer's Senior Quantitative Analyst Rocky White studied the impact of the mid-week holiday on the SPX . Levels to watch in trading... Dow Jones Industrial Average (DJI - 12,943.82) - support at 11,500; resistance at 14,000 S&P 500 Index (SPX - 1,370.81) - support at 1,100; resistance at 1,500 Nasdaq Composite (COMP - 2,976.08) - support at 2,400; resistance at 3,400 Click the links for coverage on today's notable annual highs and notable annual lows . | Elsewhere in the markets, Alcoa ( AA ) shares are higher despite a cautious analyst note . Getting Back a Piece of Your Youth There are pressures all around adults these days from the economy, finances, careers, and whatever else. As an adult, we need time like this each and every day if possible, regardless of the pressures around us."
2012-07-02,21.0022201538086,20.73789024353028,2.298852357447442,"Alcoa to Sell Hydropower Project - Analyst Blog | After Hours Most Active for Jul 2, 2012 : CHSI, AA, SOA, NLY, BAC, ITUB, WIN, QQQ, INTC, STZ, MSFT, LNCR","Aluminum giant, Alcoa Inc. ( AA ) struck a deal with Brookfield Renewable Energy Partners to sell its Tapoco Hydroelectric Project. ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report RIO TINTO-ADR (RIO): Free Stock Analysis Report To read this article on Zacks.com click here. Excluding restructuring charges and other items, Alcoa's profit came in at 10 cents per share, beating the Zacks Consensus Estimate of a loss of 4 cents, but missing the year-ago profit of 28 cents. | Alcoa Inc. ( AA ) is +0.005 at $8.63, with 899,853 shares traded.AA is scheduled to provide an earnings report on 7/9/2012, for the fiscal quarter ending Jun2012. The consensus earnings per share forecast is 0.07 per share, which represents a 32 percent increase over the EPS one Year Ago Solutia Inc ( SOA ) is +0.03 at $27.85, with 761,103 shares traded. Windstream Corporation ( WIN ) is -0.01 at $9.81, with 486,231 shares traded."
2012-06-29,20.85803985595703,21.0262508392334,-1.2585807992798608,Why I Think These 2 Commodity Stocks Will Make You Money | Economic Focus in Holiday-Shortened Week - Earnings Preview | Earnings Focus in Holiday-Shortened Week - Earnings Preview,"That's why I added Alcoa (NYSE: AA ) to my $100,000 Real-Money Portfolio at the start of the year , and then added copper and gold producer Freeport-McMoran (NYSE: FCX ) to the portfolio in April 2012. StreetAuthority LLC owns shares of FCX, AA in one or more if its ""real money"" portfolios. Yet even a drop in demand may still keep this market undersupplied, so copper prices should stage a solid rally when commodity traders come to see that a copper glut has not emerged. | The reporting cycle gets fully underway the following week when Alcoa (AA) comes out with its quarterly results. Monday - 7/2 We will get the June Manufacturing ISM report after the market opens, with expectations of the index declining to 52.5 from May's 53.5 level. Thursday - 7/5 We have a busy day of economic releases, with the June ADP (ADP) report and the weekly Jobless Claims data coming out in the morning, while the non-manufacturing ISM report coming out after the market opens. | The reporting cycle gets fully underway the following week when Alcoa (AA) comes out with its quarterly results. Monday - 7/2 We will get the June Manufacturing ISM report after the market opens, with expectations of the index declining to 52.5 from May's 53.5 level. Thursday - 7/5 We have a busy day of economic releases, with the June ADP (ADP) report and the weekly Jobless Claims data coming out in the morning, while the non-manufacturing ISM report coming out after the market opens."
2012-06-28,20.233259201049805,20.44952964782715,0.8064563326084848,Alcoa ColorKast Debuts with Samsung - Analyst Blog,"Aluminum heavyweight Alcoa Inc. ( AA ) has achieved a key milestone as its aluminum die casting technology, dubbed ColorKast, has been used by Samsung in its new digital camera, marking the first major push of this innovative technology in the consumer electronics space. ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report RIO TINTO-ADR (RIO): Free Stock Analysis Report (SSNLF): ETF Research Reports To read this article on Zacks.com click here. ColorKast enables consumer electronics manufacturers to develop high-end, lightweight and cost-effective components for portable electronic devices leveraging Alcoa's proprietary alloy, process and finishing technologies, developed at the company's technical center in New Kensington, Pennsylvania."
2012-06-27,20.233259201049805,20.497589111328125,1.0688858607916343,,
2012-06-26,20.233259201049805,20.161169052124023,1.306412909812402,The One Number That Should Change Your Entire Investment Strategy | Stocks Reverse Early Weakness; Is the Housing Sector on the Mend?,"It's no coincidence that my $100,000 Real-Money Portfolio owns stocks like Ford (NYSE: F ) , Citigroup (NYSE: C ) , Alcoa (NYSE: AA ) and Freeport McMoran (NYSE: FCX ) . StreetAuthority LLC owns shares of F, C, AA, FCX in one or more if its ""real money"" portfolios. In recent months, this figure has steadily weakened, which is why a number of economists say GDP will likely grow less than 2% in the current quarter (a first read on second-quarter GDP will be released on July 27). | Kraft Foods Inc's ( KFT ) 2.2% decline led the 12 laggards, while Alcoa Inc. ( AA ) and The Travelers Companies, Inc. ( TRV ) remained unchanged. The Dow Jones Industrial Average (DJI - 12,534.67) was up as much as 73 points today -- reaching a session peak of 12,576.41 in the last hour of trading -- but by the closing bell, the Dow turned in a gain of 32 points, or 0.3%. The CBOE Market Volatility Index (VIX - 19.72) pulled back 3.2% and gave up its hold on the 20 level today, landing just above its session low of 19.42."
2012-06-25,20.425500869750977,20.161169052124023,-0.3562952869305448,Alcoa Appreciates Tesla for Model S - Analyst Blog | Alcoa draws huge call buyer at lows,"( AA ), one of the members of the Aluminum Transportation Group (ATG), applauded Tesla Motors ( TSLA ) on the launch of its Model S electric vehicle. ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report RIO TINTO-ADR (RIO): Free Stock Analysis Report TESLA MOTORS (TSLA): Free Stock Analysis Report To read this article on Zacks.com click here. Excluding restructuring charges and other items, Alcoa's profit came in at 10 cents per share, beating the Zacks Consensus Estimate of a loss of 4 cents but missing the year ago profit of 28 cents. | (See our Education section) AA rose 0.82 percent to $8.62 on Friday and has been weak along with most other metals companies because of the European debt crisis and lackluster growth in China. One investor is trying to bottom-fish Alcoa as the stock attempts to hold its lows from last year. Overall option volume was almost triple the daily average on Friday."
2012-06-22,20.59370994567871,20.71385955810547,-1.294126490765344,Metals & Mining Stock Outlook - June 2012 - Industry Outlook | Metals & Mining Stock Outlook - June 2012 - Zacks Analyst Interviews,"ALCOA INC (AA): Free Stock Analysis Report BARRICK GOLD CP (ABX): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report AGNICO EAGLE (AEM): Free Stock Analysis Report AK STEEL HLDG (AKS): Free Stock Analysis Report FREEPT MC COP-B (FCX): Free Stock Analysis Report GOLDCORP INC (GG): Free Stock Analysis Report KINROSS GOLD (KGC): Free Stock Analysis Report ARCELOR MITTAL (MT): Free Stock Analysis Report NEWMONT MINING (NEM): Free Stock Analysis Report NUCOR CORP (NUE): Free Stock Analysis Report SOUTHERN COPPER (SCCO): Free Stock Analysis Report UTD STATES STL (X): Free Stock Analysis Report To read this article on Zacks.com click here. In February 2012, total motor vehicle sales reached their highest level since February 2008 at 15.1 million SAAR (Seasonally Adjusted Annual Rate). For the first five months of 2012, sales have averaged 14.4 million SAAR. | ALCOA INC (AA): Free Stock Analysis Report BARRICK GOLD CP (ABX): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report AGNICO EAGLE (AEM): Free Stock Analysis Report AK STEEL HLDG (AKS): Free Stock Analysis Report FREEPT MC COP-B (FCX): Free Stock Analysis Report GOLDCORP INC (GG): Free Stock Analysis Report KINROSS GOLD (KGC): Free Stock Analysis Report ARCELOR MITTAL (MT): Free Stock Analysis Report NEWMONT MINING (NEM): Free Stock Analysis Report NUCOR CORP (NUE): Free Stock Analysis Report SOUTHERN COPPER (SCCO): Free Stock Analysis Report UTD STATES STL (X): Free Stock Analysis Report To read this article on Zacks.com click here. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2012-06-21,21.33864021301269,20.54565048217773,0.5834286913027511,"Dow Plunged 251 Points; Wall Street Overrun With Downbeat Data | An Important Update on 2 of My Real-Money Portfolio Holdings | Alcoa’s Target, Estimates Lowered at Goldman Sachs Ahead of Earnings (AA)","All but two of the Dow's 30 components notched losses, as Alcoa ( AA ) and Hewlett-Packard ( HPQ ) paced the long line of laggards with deficits of 4.2% and 4.1%, respectively. It was another wild ride for the Dow Jones Industrial Average (DJI) today, as a slew of domestic data kept buyers sidelined. The CBOE Market Volatility Index (VIX - 20.08) inched above the 20 level just before the closing bell today, jumping 16.5%. | Purchase PriceRecent PriceCurrent ValueBuy UnderTargetTotal ReturnFord Motor ( F ) 1,095.4 01/04/12 .44 .45 ,447 -8.7%Alcoa ( AA ) 501.8 01/06/12 .32 .69 ,360 -7.0%Cree ( CREE ) 400 01/12/12 .22 .04 ,616 -0.3%Exide ( XIDE ) 1,500 02/01/12 .41 .10 ,643 N/A N/A-9.5%Citigroup ( C ) 400.1 02/06/12 .68 .28 ,315 -10.9%Ligand Pharma (LGND) 350 02/13/12 .87 .49 ,772 11.0%Marathon Oil (MRO) 200 02/24/12 .01 .00 ,833 N/A-31.4%Calgon Carbon(CCC) 400 03/14/12 .38 .60 ,440 N/A N/A-11.7%Echelon (ELON) 1,000 03/30/12 .51 .34 ,340 N/A-26.0%MDC Partners (MDCA) 512.8 04/09/12 .57 .71 ,979 N/A N/A-8.1%Freeport-McMoran (FCX) 200 04/24/12 .00 .92 ,784 N/A N/A-8.4%Zoltek (ZOLT) 600 05/11/12 .16 .66 ,196 N/A-5.6%Weatherford Industries (WFT) 500 05/21/12 .48 .24 ,120 N/A-2.1%GoodYear (GT) 600 06/08/12 .32 .44 ,864 N/A N/A10.7%Security Holdings ,708$ Cash Holdings ,732Total Return since January 2012* ,440-7.6%* Individual security returns are shown as of the date each security was added to this portfolio. Shares of Ligand Pharmaceuticals (Nasdaq: LGND ) are up more than 20% this week on word that the Food & Drug Administration (FDA) is likely to approve the drug carfilzomib when it votes on July 27. Obviously, I'd love to secure major gains much sooner, but these stocks are quite inexpensive precisely because the timing of an upward move for each of these stocks is unclear. | The firm cut its price target on AA from $11 to $10, suggesting a smaller 12% upside to the stock's Wednesday closing price of $8.92. The Bottom Line Shares of Alcoa ( AA ) have a 1.35% dividend yield, based on last night's closing stock price of $8.92. Aluminum producer Alcoa Inc. ( AA ) on Thursday caught some negative commentary from analysts at Goldman Sachs."
2012-06-20,21.33864021301269,21.43475914001465,-3.7162149177218016,,
2012-06-19,20.97818946838379,21.386699676513672,0.45044541752637834,,
2012-06-18,21.0022201538086,20.88207054138184,1.9473091743477107,"Avoiding a Greek Tragedy. Now What? - Analyst Blog | Ahead of Wall Street - June 18, 2012 - Ahead of Wall Street","The financial press typically associates the start of the earnings season with Alcoa's ( AA ) report each quarter. ALCOA INC (AA): Free Stock Analysis Report FEDEX CORP (FDX): Free Stock Analysis Report ORACLE CORP (ORCL): Free Stock Analysis Report To read this article on Zacks.com click here. But don't look for a relief rally today as the market's attention shifts promptly from Greece to Spain, where yields on government bonds are rising and reaching unsustainable levels, requiring some sort of intervention. | Sheraz Mian Director of Research ALCOA INC (AA): Free Stock Analysis Report FEDEX CORP (FDX): Free Stock Analysis Report ORACLE CORP (ORCL): Free Stock Analysis Report To read this article on Zacks.com click here. The financial press typically associates the start of the earnings season with Alcoa 's ( AA ) report each quarter. But in reality, the earnings season gets underway before that as many companies have fiscal quarters that end at different months than the end of the calendar quarter."
2012-06-15,20.97818946838379,21.194459915161133,-0.5720805302813335,,
2012-06-14,20.377439498901367,20.78594970703125,1.0309299908997616,Neutral on BHP Billiton - Analyst Blog | Alcoa Honored with Two Awards - Analyst Blog,"ALCOA INC (AA): Free Stock Analysis Report BHP BILLITN LTD (BHP): Free Stock Analysis Report VALE SA (VALE): Free Stock Analysis Report To read this article on Zacks.com click here. The company competes with big industry players, such as Vale S.A ( VALE ) and Alcoa Inc ( AA ). The company's centralized procurement of key input components, as well as its long-term partnership with suppliers, ensure easy accessibility to raw material and mining equipment. | ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report RIO TINTO-ADR (RIO): Free Stock Analysis Report To read this article on Zacks.com click here. Alcoa Inc. ( AA ) has received two awards for aluminum excellence at the American Metal Market annual aluminum summit held in New York. The award was received by the President of Alcoa Forgings and Extrusions, and the President of Alcoa Aerospace, Transportation and Industrial Products."
2012-06-13,20.25728988647461,20.377439498901367,2.0047180518038457,,
2012-06-12,20.06505012512207,20.47356033325196,0.5931179002724315,,
2012-06-11,20.689830780029297,19.99295997619629,2.0359291682925944,,
2012-06-08,20.353410720825195,20.47356033325196,-3.368180297084194,,
2012-06-07,21.14640045166016,20.54565048217773,0.59031684701292,These 13 Stocks Are a Major Bargain,"From Alcoa ( AA ) to Ford ( F ) to Caterpillar ( CAT ) , American manufacturers are now dominating their industries and poised for better days ahead. StreetAuthority LLC owns shares of F, AA, in one or more if its ""real money"" portfolios. I've compiled a list of 13 industrial stocks (or companies that serve the nation's industrial base of manufacturers), focusing on companies that are expected to keep boosting profits at a healthy clip."
2012-06-06,20.52161979675293,20.76192092895508,-2.8409088859152165,,
2012-06-05,20.233259201049805,20.305349349975582,1.1709657160697133,Alcoa Adopts Natural Reforestation - Analyst Blog,"Aluminum giant Alcoa Inc. ( AA ) announced that the company is using a very cost effective and natural way of reforestation at its Juruti bauxite mine in Brazil. ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report RIO TINTO-ADR (RIO): Free Stock Analysis Report To read this article on Zacks.com click here. Excluding restructuring charges and other items, Alcoa's profit came in at 10 cents per share, beating the Zacks Consensus Estimate of a loss of 4 cents per share."
2012-06-04,19.87281036376953,20.161169052124023,0.3562952869305272,Alcoa Achieves Safety Landmark - Analyst Blog,"ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report RIO TINTO-ADR (RIO): Free Stock Analysis Report To read this article on Zacks.com click here. ( AA ), has achieved a significant safety milestone in its joint venture with Saudi Arabian mining company Ma'aden. The joint venture is developing a fully integrated aluminum complex, which includes an aluminum smelter with a capacity of 740,000 metric tons a year, and expects to complete the project by 2013."
2012-06-01,20.161169052124023,19.944900512695312,1.4510211846040857,"Pre-Market Most Active for Jun 1, 2012 : QQQ, BAC, FB, BP, VOD, F, AA, C, BHP, PLXT, AAPL, GRPN","Alcoa Inc. ( AA ) is -0.16 at $8.39, with 235,619 shares traded. AA's current last sale is 75.42% of the target price of $11.125. Apple Inc. ( AAPL ) is -8.1 at $569.63, with 177,552 shares traded."
2012-05-31,20.61774063110352,20.54565048217773,-1.0726984078630428,Get Ready for the Commodities Rebound,"The ways to play I remain a big fan of Freeport-McMoRan (NYSE: FCX ) and Alcoa (NYSE: AA ) , both of which are in my $100,000 Real-Money Portfolio . StreetAuthority LLC owns shares of FCX, AA in one or more if its ""real money"" portfolios. Because commodity prices have been slumping badly, and China's insatiable demand for raw materials is now the single-biggest factor in commodity markets."
2012-05-30,21.05027961730957,20.61774063110352,-0.34965106126630857,,
2012-05-29,21.098339080810547,21.3626708984375,-2.0547897418444547,"After Hours Most Active for May 29, 2012 : WMB, PPL, PEG, AA, RAI, TEVA, BAC, RIMM, QQQ, FB, MSFT, DELL","Alcoa Inc. ( AA ) is unchanged at $8.89, with 2,776,482 shares traded. AA's current last sale is 79.91% of the target price of $11.125. Over the last four weeks they have had 4 up revisions for the earnings forecast, for the fiscal quarter ending Dec 2012."
2012-05-25,20.52161979675293,20.73789024353028,1.2528560500166068,"Alcoa Gets Certificate by MBDC - Analyst Blog | Stocks See Red Ahead of Long Weekend, But Hold Onto Weekly Gains","Aluminum giant, Alcoa Inc. ( AA ) announced that its global line of wheel products have been Cradle to Cradle Certified by McDonough Braungart Design Chemistry (MBDC) at the Silver level driven by the production processes that are environmentally safe and healthy, and aluminum that is infinitely recyclable. ALCOA INC (AA): Free Stock Analysis Report ALUMINUM CP-ADR (ACH): Free Stock Analysis Report RIO TINTO-ADR (RIO): Free Stock Analysis Report To read this article on Zacks.com click here. Sustainability forms an integral part of Alcoa's products and this certification ensures that the company provides its customers the most safe and environmentally-conducive products. | Boeing ( BA ) paced the 22 losing components with a roughly 2% decline, while Alcoa ( AA ) remained unchanged. The Dow Jones Industrial Average (DJI) took a bit of a dive today, as the bulls stayed on the sidelines ahead of the Memorial Day weekend. The CBOE Market Volatility Index (VIX - 21.76) moved north by 1% today, closing off of its session peak of 22.29, but sawed off 13.3% over the past week."
2012-05-24,20.689830780029297,20.73789024353028,1.0538663561614694,,
2012-05-23,20.185199737548828,20.689830780029297,0.2322854353520025,Now Is a Great Chance to Buy My 3 Favorite Stocks,"Purchase PriceRecent PriceCurrent ValueBuy UnderTargetTotal ReturnFord Motor ( F ) 1,090 01/04/12 .44 .35,282 -9.6%Alcoa ( AA ) 500 01/06/12 .32 .37,185 -10.4%Cree ( CREE ) 300 01/12/12 .22 .64,692 10.3%Exide ( XIDE ) 1,500 02/01/12 .41 .33,495 N/A N/A-31.9%Citigroup ( C ) 300 02/06/12 .28 .27,880 -21.2%Ligand Pharma (LGND) 350 02/13/12 .87 .30,955 -23.9%Marathon Oil (MRO) 200 02/24/12 .01 .97,794 N/A-31.6%Direxion Small Cap (TZA) 300 02/29/12 .42 .02,905 N/A N/A24.8%Calgon Carbon(CCC) 400 03/14/12 .38 .93,172 N/A N/A-16.1%Echelon (ELON) 1,000 03/30/12 .51 .42,420 N/A-24.3%MDC Partners (MDCA) 500 04/09/12 .57 .31,655 N/A N/A-12.2%Freeport-McMoran (FCX) 200 04/24/12 .00 .47,294 N/A N/A-15.1%Zoltek (ZOLT) 600 05/11/12 .16 .38,428 N/A-19.6%Weatherford Industries (WFT) 500 05/21/12 .48 .40,200 N/A-0.8%Security Holdings,986$ Cash Holdings ,184Total Return since January 2012* ,170-12.8%* Individual security returns are shown as of the date each security was added to this portfolio. These are my top stock ideas, and though I could add a fresh stock pick to this portfolio, I'd rather own even more of my favorite stocks, especially now that external events have forced them down along with thismarket . The first is in which any news is seen in a positive light, and a company can deliver bad news and not see its stock punished."
2012-05-22,20.80998039245605,20.40147018432617,2.500005197083812,"Stock Market News for May 22, 2012 - Market News | Dow, SPX Tip-Toe Breakeven During Dramatic Last-Minute Sell-Off","Only seven of the 30 Dow components ended in the red yesterday and stocks like Alcoa, Inc. (NYSE: AA ), The Boeing Company (NYSE: BA ), Caterpillar Inc. (NYSE: CAT ), E. I. du Pont de Nemours and Company (NYSE: DD ), Hewlett-Packard Company (NYSE: HPQ ) and United Technologies Corp. (NYSE: UTX ) jumped 2.0%, 3.8%, 3.7%, 1.9%, 2.0% and 1.8%, respectively, to let the Dow notch up its third finish in the green this month. ALCOA INC (AA): Free Stock Analysis Report APPLE INC (AAPL): Free Stock Analysis Report BOEING CO (BA): Free Stock Analysis Report CATERPILLAR INC (CAT): Free Stock Analysis Report DU PONT (EI) DE (DD): Free Stock Analysis Report FACEBOOK INC-A (FB): Free Stock Analysis Report HEWLETT PACKARD (HPQ): Free Stock Analysis Report UTD TECHS CORP (UTX): Free Stock Analysis Report To read this article on Zacks.com click here. Movement in the Nasdaq is often guided by its biggest component - Apple Inc. (NASDAQ: AAPL ). | Half of the Dow's 30 components closed lower, as Alcoa ( AA ) led the losing issues with a 1.3% deficit. Weekly call buyers bet on a rise in Apple (AAPL) shares , while weekly options activity surged ahead of Hewlett-Packard's (HPQ) Wednesday earnings report . Bouncing from support off its 20-day moving average, the CBOE Market Volatility Index (VIX - 22.48) increased by 2.1% today, and landed below its session high of 23.19."
2012-05-21,20.40147018432617,20.66580009460449,-1.9630494619686152,,
2012-05-18,20.54565048217773,20.25728988647461,1.295641480197819,,
2012-05-17,20.47356033325196,20.425500869750977,-1.403511638403754,Almost Every Oil Well Will Need This Company's Technology,"Purchase PriceRecent PriceCurrent ValueBuy UnderTargetTotal ReturnFord Motor ( F ) 1,090 01/04/12 .44 .11,014 -11.7%Alcoa ( AA ) 500 01/06/12 .32 .45,226 -9.7%Cree ( CREE ) 300 01/12/12 .22 .01,003 29.1%Exide ( XIDE ) 1,500 02/01/12 .41 .32,480 N/A N/A-32.1%Citigroup ( C ) 300 02/06/12 .28 .84,052 -19.4%Ligand Pharma (LGND) 350 02/13/12 .87 .71,099 -21.2%Marathon Oil (MRO) 200 02/24/12 .01 .34,868 N/A-30.5%Direxion Small Cap (TZA) 600 02/29/12 .42 .24,344 N/A N/A20.6%Calgon Carbon(CCC) 400 03/14/12 .38 .30,320 N/A N/A-13.7%Echelon (ELON) 1,000 03/30/12 .51 .47,471 N/A-23.1%MDC Partners (MDCA) 500 04/09/12 .57 .60,800 N/A N/A-9.4%Freeport-McMoran (FCX) 200 04/24/12 .00 .45,489 N/A N/A-12.4%Zoltek (ZOLT) 600 05/11/12 .16 .31,986 N/A-9.4%Security Holdings,152$ Cash Holdings ,155Total Return since January 2012* ,307-10.7%* Individual security returns are shown as of the date each security was added to this portfolio. Oil prices appear fairly firm while natural gas prices still remain near multi-year lows. Because of this, artificial lift producers are more beholden to oil prices (which are still reasonably strong), and not the struggling natural gas market ."
2012-05-16,21.05027961730957,20.40147018432617,-0.23473915976855425,"After Hours Most Active for May 16, 2012 : STD, AAXJ, SLE, EBR, KFN, HLF, AA, CMCSA, CMCSK, QQQ, QCOM, MSFT","iShares MSCI All Country Asia ex Japan Index Fund ( AAXJ ) is +0.2152 at $51.45, with 8,419,257 shares traded. Alcoa Inc. ( AA ) is +0.02 at $8.51, with 1,322,919 shares traded. AA's current last sale is 76.49% of the target price of $11.125."
2012-05-15,21.48282051086425,20.93013000488281,-3.0821891432258615,,
2012-05-14,21.55491065979004,21.43475914001465,-2.572709229227774,Largest option buying in equities so far,"Alcoa (AA): A block of 10,000 January 9 puts were bought for $1.07 as investors position for a drop in the stock price. AA fell 0.33 percent to $9.03. Goldman Sachs (GS): An investor bought about 10,000 May 110 puts for about $10 and sold a matching number of June 110 puts for $11.30, seeking more time for a losing market-neutral trade to turn around."
2012-05-11,21.602970123291016,21.77117919921875,-0.5574206345449125,,
2012-05-10,22.17968940734864,21.867300033569336,0.7786386546282427,,
2012-05-09,21.795209884643555,21.987449645996094,-1.4084479184627456,A Company I Love Can Now be Had at the Right Price,"Purchase PriceRecent PriceCurrent ValueBuy UnderTargetTotal ReturnFord Motor ( F ) 1,090 01/04/12 .44 .61,565 -7.3%Alcoa ( AA ) 500 01/06/12 .32 .21,605 -1.5%Cree ( CREE ) 300 01/12/12 .22 .30,690 38.9%Exide ( XIDE ) 1,500 02/01/12 .41 .74,110 N/A N/A-19.9%Citigroup ( C ) 300 02/06/12 .28 .32,396 -6.0%Ligand Pharma (LGND) 350 02/13/12 .87 .72,452 -14.4%Marathon Oil (MRO) 200 02/24/12 .01 .17,234 N/A-25.3%Direxion Small Cap (TZA) 600 02/29/12 .42 .66,790 N/A N/A6.6%Calgon Carbon(CCC) 400 03/14/12 .38 .32,728 N/A N/A-7.1%Echelon (ELON) 1,000 03/30/12 .51 .27,270 N/A-5.4%MDC Partners (MDCA) 500 04/09/12 .57 .95,975 N/A N/A-6.1%Freeport-McMoran (FCX) 200 04/24/12 .00 .62,124 N/A N/A-3.9%Security Holdings,939$ Cash Holdings ,660Total Return since January 2012* ,599-5.4%* Individual security returns are shown as of the date each security was added to this portfolio. Here's what I wrote back in January: ""Zoltek looks to be moderately profitable in fiscal (September) 2012, perhaps earning around $0.25 a share. Yet with further sales gains,EPS (earnings per share) could grow sharply, perhaps reaching $1 a share by fiscal 2014."""
2012-05-08,22.20372009277344,22.131629943847656,0.8820275756462761,,
2012-05-07,22.37192916870117,22.41999053955078,-0.32467599404321307,,
2012-05-04,22.828500747680664,22.51610946655273,0.21482890673930732,,
2012-05-03,23.45327949523925,23.020740509033203,-1.3684266197799768,"Stock Market News for May 3, 2012 - Market News","On the other hand, the declines were much larger and included the likes of Alcoa, Inc. (NYSE: AA ), Bank of America Corporation (NYSE: BAC ), Chevron Corporation (NYSE: CVX ) and JPMorgan Chase & Co. (NYSE: JPM ) and they plunged 2.4%, 1.8%, 1.2% and 1.4%, respectively. ALCOA INC (AA): Free Stock Analysis Report AUTOMATIC DATA (ADP): Free Stock Analysis Report BANK OF AMER CP (BAC): Free Stock Analysis Report CATERPILLAR INC (CAT): Free Stock Analysis Report CHEVRON CORP (CVX): Free Stock Analysis Report HOME DEPOT (HD): Free Stock Analysis Report INTEL CORP (INTC): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report PROCTER & GAMBL (PG): Free Stock Analysis Report To read this article on Zacks.com click here. The Automatic Data Processing, Inc.'s (NASDAQ: ADP ) National Employment Report stated that U.S. nonfarm private business sector added only 119,000 jobs in April, far lower than expectations of an addition of 177,000 jobs."
2012-05-02,23.6695499420166,23.38118934631348,-1.844258012163493,"Stock Market News for May 2, 2012 - Market News | SPX 1,400 Stays Put; Investor Sentiment on the Rise","Yesterday, 22 of the 30 Dow components ended in positive territory with Alcoa, Inc. (NYSE: AA ), Bank of America Corporation (NYSE: BAC ), Chevron Corporation (NYSE: CVX ), Walt Disney Co. (NYSE: DIS ), Hewlett-Packard Company (NYSE: HPQ ) and JPMorgan Chase & Co. (NYSE: JPM ) gaining 2.5%, 2.5%, 1.6%, 1.6%, 1.7% and 1.9%, respectively. ALCOA INC (AA): Free Stock Analysis Report AMER EXPRESS CO (AXP): Free Stock Analysis Report BANK OF AMER CP (BAC): Free Stock Analysis Report CHESAPEAKE ENGY (CHK): Free Stock Analysis Report CONOCOPHILLIPS (COP): Free Stock Analysis Report CISCO SYSTEMS (CSCO): Free Stock Analysis Report CHEVRON CORP (CVX): Free Stock Analysis Report CHEVRON CORP (CVX): Free Stock Analysis Report DISNEY WALT (DIS): Free Stock Analysis Report HEWLETT PACKARD (HPQ): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report MARATHON OIL CP (MRO): Free Stock Analysis Report MORGAN STANLEY (MS): Free Stock Analysis Report WELLS FARGO-NEW (WFC): Free Stock Analysis Report EXXON MOBIL CRP (XOM): Free Stock Analysis Report To read this article on Zacks.com click here. Bradley J. Holcomb, chairman of Institute for Supply Management Manufacturing Business Survey Committee said: ""The past relationship between the PMI and the overall economy indicates that the average PMI for January through April (53.7 percent) corresponds to a 3.8 percent increase in real gross domestic product (GDP). | Just over half of Dow's 30 components finished lower, as Alcoa ( AA ) led the 16 laggards with a 2.4% slide. Turning to today's major market stories... Chris Prybal checked out the Dow's monthly returns to see if you should really ""sell in May."" Oil futures tumbled lower today, as the commodity took a hit on data showing that private-sector jobs grew at their slowest pace in seven months."
2012-05-01,23.40522003173828,23.957910537719727,-1.218276631408369,Dow Blossoms to a Multi-Year Best Amid ISM Green Shoots,"All but eight of the Dow's 30 components finished higher, as Bank of America ( BAC ) and Alcoa ( AA ) paced the winning majority with identical 2.5% gains. Turning to today's major market stories... Senior Options Strategist Tony Venosa highlighted three technical areas to watch for the SPX . Levels to Watch in Trading : Dow Jones Industrial Average (DJI - 13,279.32) - support at 11,500; resistance at 14,000 S&P 500 Index (SPX - 1,405.82) - support at 1,100; resistance at 1,500 Nasdaq Composite (COMP - 3,050.44) - support at 2,400; resistance at 3,400 For today's notable annual highs and lows, click here ."
2012-04-30,23.30909919738769,23.38118934631348,2.3613984625309143,It's Time to Cut your European Exposure Right Now,"That's surely the case with Ford (NYSE: F ) and Alcoa (NYSE: AA ) , two members of my $100,000 Real-Money Portfolio . StreetAuthority owns shares of F, AA, GOOG in one or more if its real-money or investment portfolios. Even as recent interventionist measures removed the risk of a major meltdown (for now), the largest European economies are only now starting to buckle, and there's a real possibility that they'll endure another tough recession ."
2012-04-27,23.71760940551757,23.42925071716309,0.30927900008194087,,
2012-04-26,23.477310180664062,23.693580627441406,-1.2157999713385907,,
2012-04-25,23.477310180664062,23.59745979309082,0.9211892040147952,,
2012-04-24,23.14089012145996,23.212980270385746,0.5117690719344551,,
2012-04-23,22.924619674682617,23.14089012145996,0.31152712167684166,"After Hours Most Active for Apr 23, 2012 : ANR, NOK, NFLX, BAC, QQQ, AFL, GE, AA, CSCO, QCOM, DTV, JBLU","Alcoa Inc. ( AA ) is +0.02 at $9.65, with 1,137,919 shares traded. AA's current last sale is 86.74% of the target price of $11.125. The consensus earnings per share forecast is 1.65 per share, which represents a 163 percent increase over the EPS one Year Ago General Electric Company ( GE ) is unchanged at $19.07, with 1,152,672 shares traded."
2012-04-20,23.6695499420166,23.30909919738769,0.9433981887001052,"After Hours Most Active for Apr 20, 2012 : TXN, BAC, QQQ, S, MSFT, SIRI, CSCO, BPI, INTC, AA, FSLR, F","Alcoa Inc. ( AA ) is +0.01 at $9.71, with 1,188,011 shares traded. AA's current last sale is 87.28% of the target price of $11.125. The consensus earnings per share forecast is 0.29 per share, which represents a 55 percent increase over the EPS one Year Ago Bank of America Corporation ( BAC ) is -0.015 at $8.35, with 4,199,633 shares traded."
2012-04-19,23.90984916687012,23.45327949523925,-1.5228457892604952,,
2012-04-18,23.885820388793945,23.90984916687012,-1.909546431867502,,
2012-04-17,23.813730239868164,24.005970001220703,0.10059850440577102,,
2012-04-16,23.885820388793945,23.693580627441406,0.8072643782228522,,
2012-04-13,24.222240447998047,23.6695499420166,-0.8048279616250005,"Stock Market News for April 13, 2012 - Market News | The ONE Thing that Could Ruin a Great Investment","ALCOA INC ( AA ): Free Stock Analysis Report ALPHA NATRL RES ( ANR ): Free Stock Analysis Report DU PONT ( EI ) DE ( DD ): Free Stock Analysis Report FREEPT MC COP-B (FCX): Free Stock Analysis Report GOOGLE INC-CL A (GOOG): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report NEWMONT MINING (NEM): Free Stock Analysis Report SOUTHERN COPPER (SCCO): Free Stock Analysis Report WELLS FARGO-NEW (WFC): Free Stock Analysis Report To read this article on Zacks.com click here. Meanwhile, with the earnings season already getting an unofficial kick-start with Alcoa, Inc. (NYSE: AA ) reporting encouraging figures on Tuesday, it was Google Inc.'s (NASDAQ: GOOG ) results that investors were waiting for and the tech giant did not disappoint. Advancing stocks completely outshined the decliners on the NYSE; as for 80% of the stocks that gained, a mere 17% stocks traded lower. | Later that day, Alcoa ( AA ) weighed in with results that were better than analysts had forecasted. StreetAuthority LLC owns shares of AA in one or more if its ""real money"" portfolios. These short sellers had been holding 73 million shares in short accounts, making this the fourth most-shorted stock on the New York Stock Exchange."
2012-04-12,24.005970001220703,24.43851089477539,-2.2817480784570647,"Stock Market News for April 12, 2012 - Market News | The Zacks Analyst Blog Highlights: Alcoa, Nokia, Chevron, Titan Machinery and Sara Lee - Press Releases | Largest option buying in equities so far | BHP Billiton in News Again - Analyst Blog","ALCOA INC ( AA ): Free Stock Analysis Report AMER EXPRESS CO ( AXP ): Free Stock Analysis Report BOEING CO ( BA ): Free Stock Analysis Report BANK OF AMER CP (BAC): Free Stock Analysis Report CITIGROUP INC (C): Free Stock Analysis Report CISCO SYSTEMS (CSCO): Free Stock Analysis Report GOLDMAN SACHS (GS): Free Stock Analysis Report INTEL CORP (INTC): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report MORGAN STANLEY (MS): Free Stock Analysis Report AT&T INC (T): Free Stock Analysis Report UBS AG (UBS): Free Stock Analysis Report VERIZON COMM (VZ): Free Stock Analysis Report To read this article on Zacks.com click here. It was Alcoa, Inc.'s (NYSE: AA ) results that surprised the Street after it declared profits for the quarter. Alcoa's shares jumped 6.2% to lead the gains among the 30 Dow components, followed by the likes of Cisco Systems, Inc. (NASDAQ: CSCO ), The Boeing Company (NYSE: BA ), Intel Corporation (NASDAQ: INTC ), AT&T, Inc. (NYSE: T ) and Verizon Communications Inc. (NYSE: VZ ), which jumped 2.4%, 1.7%, 1.5%, 1.1% and 1.6%, respectively. | 9339 support@zacks.com http://www.zacks.com ALCOA INC ( AA ): Free Stock Analysis Report CHEVRON CORP ( CVX ): Free Stock Analysis Report NOKIA CP-ADR A ( NOK ): Free Stock Analysis Report SARA LEE ( SLE ): Free Stock Analysis Report TITAN MACHINERY ( TITN ): Free Stock Analysis Report To read this article on Zacks.com click here. Stocks recently featured in the blog include Alcoa ( AA ), Nokia ( NOK ), Chevron ( CVX ), Titan Machinery ( TITN ) and Sara Lee Corporation ( SLE ). Alcoa's ( AA ) positive results may not have much relevance beyond the basic materials and commodity sectors, but it nevertheless provides further evidence that it may not take much to reassure investors on the earnings front given how low expectations have dropped. | Alcoa (AA): There is heavy buying in the April 10 calls and the May 10 calls as investors look for the metal producer to rally in coming weeks. AA rose 3.23 percent to $10.22. Nearing the halfway mark in today's session, here are the individual equity names with the most call and put buying on optionMONSTER's ActionTracker data system. | The US$708 million funding - a strategic part of BHP Billiton's extensive organic growth program - is not only expected to generate positive business under all market conditions but will also provide the company an edge over its peers, such as Vale S.A ( VALE ) and Alcoa Inc ( AA ). ALCOA INC ( AA ): Free Stock Analysis Report BHP BILLITN LTD ( BHP ): Free Stock Analysis Report BP PLC ( BP ): Free Stock Analysis Report CHEVRON CORP ( CVX ): Free Stock Analysis Report VALE SA (VALE): Free Stock Analysis Report To read this article on Zacks.com click here. The proposed Mad Dog Phase 2 project - a partnership between operator BP ( BP , 60.5% share), BHP Billiton (23.9%) and Chevron ( CVX , 15.6%) - includes development of a second spar facility with all subsea production and injection wells."
2012-04-11,23.885820388793945,23.78969955444336,1.8018055239288095,"Pre-Market Most Active for Apr 11, 2012 : NOK, BAC, AA, SLT, QQQ, SNY, ALU, SIRI, AAPL, TZOO, MSFT, RIMM | Alcoa Kicks off Earnings Season, Swings to Surprise Q1 Profit (AA) | Market Wrap-Up for Apr.11 (AA, NOK, BA, CSC, UTX, more) | One Important Question this Earnings Season - Real Time Insight","Alcoa Inc. ( AA ) is +0.5199 at $9.84, with 3,162,889 shares traded. AA's current last sale is 88.45% of the target price of $11.125. Apple Inc. ( AAPL ) is +6.96 at $635.40, with 193,505 shares traded. | Aluminum producer Alcoa Inc. ( AA ) late Tuesday posted better-than-expected first quarter earnings results, sending its shares surging higher in aftermarket trading. The Bottom Line Shares of Alcoa ( AA ) have a 1.29% dividend yield, based on last night's closing stock price of $9.32. Looking ahead, AA reaffirmed its previously-announced forecast for a 7% rise in global aluminum demand. | All it took for the markets to get back some of yesterday's selling was a surprise earnings beat from Dow component Alcoa ( AA ). 17 Money Mistakes People Make (Part 2) Continuing yesterday's list of common money excuses, with my response to them below… Excuse #7 - ""Old cars just aren't safe."" An Important Note Regarding the Best Dividend Stocks List We want to make sure everyone understands that the stocks on our Best Dividend Stocks List are the names we currently like for new investor capital, regardless of what date the stock was first recommended on. | Earnings season unofficially kicked off Tuesday night with an encouraging report from Alcoa ( AA ). ALCOA INC ( AA ): Free Stock Analysis Report To read this article on Zacks.com click here. One of the big questions this quarter is: will strength in the U.S. economy offset weakness in Europe and China?"
2012-04-10,23.11685943603516,22.395959854125977,-0.4024179734503953,"These 4 Indicators Could Tell You Where the Market is Heading Next | After Hours Most Active for Apr 10, 2012 : WIN, AA, BAC, CSCO, AEP, QCOM, STD, QQQ, GE, SVU, MSFT, AMAT | Zacks Bull and Bear of the Day Highlights: Aetna, Citi Trends, Alcoa, AOL and Microsoft - Press Releases | Ahead of Wall Street - April 10, 2012 - Ahead of Wall Street | Market Looks Ahead to Earnings - Analyst Blog | Q1 Preview: Lagging Demand Forces Alcoa (AA) into Production Cuts, Limited Rebound In Sight","When aluminum producer Alcoa ( AA ) reports first-quarter results after the bell on Tuesday, April 10, earnings season will officially be underway. According to the most recent weekly snapshot of investor sentiment from the American Association of Individual Investors (AAII), bulls outnumber bears by a four-to-three margin . StreetAuthority LLC owns shares of AA in one or more if its ""real money"" portfolios. | Alcoa Inc. ( AA ) is +0.5299 at $9.85, with 4,321,735 shares traded. The following are the most active stocks for the after hours session: Windstream Corporation ( WIN ) is unchanged at $11.21, with 6,124,241 shares traded. RTT News Reports: Stocks Fall Sharply On Economic Worries, Dow Hits 2-Month Low - U.S. Commentary Bank of America Corporation ( BAC ) is +0.06 at $8.60, with 2,884,511 shares traded. | 9339 support@zacks.com http://www.zacks.com ALCOA INC ( AA ): Free Stock Analysis Report AETNA INC-NEW ( AET ): Free Stock Analysis Report AOL INC ( AOL ): Free Stock Analysis Report CITI TRENDS INC ( CTRN ): Free Stock Analysis Report MICROSOFT CORP ( MSFT ): Free Stock Analysis Report To read this article on Zacks.com click here. In addition, Zacks Equity Research provides analysis on Alcoa ( AA ), AOL ( AOL ) and Microsoft ( MSFT ). In corporate news, the first quarter earnings season gets underway unofficially on Tuesday with Alcoa's ( AA ) report, with aggregate earnings growth expectations at their lowest level since the start of earnings recovery in 2009. | Sheraz Mian Director of Research ALCOA INC ( AA ): Free Stock Analysis Report GOOGLE INC-CL A ( GOOG ): Free Stock Analysis Report JPMORGAN CHASE ( JPM ): Free Stock Analysis Report WELLS FARGO-NEW ( WFC ): Free Stock Analysis Report To read this article on Zacks.com click here. But the overall tone should be a lot less negative than what we encountered on Monday as market participants look ahead to the start of the first quarter reporting season with Alcoa's ( AA ) after the close today. I don't envision any sharp moves in the market in the coming days, though an air of tentativeness will likely prevail as the market sizes up the underlying momentum in the labor market and the odds of further Fed action. | ALCOA INC ( AA ): Free Stock Analysis Report GOOGLE INC-CL A ( GOOG ): Free Stock Analysis Report JPMORGAN CHASE ( JPM ): Free Stock Analysis Report WELLS FARGO-NEW ( WFC ): Free Stock Analysis Report To read this article on Zacks.com click here. But the overall tone should be a lot less negative than what we encountered on Monday as market participants look ahead to the start of the first quarter reporting season with Alcoa's ( AA ) after the close today. I don't envision any sharp moves in the market in the coming days, though an air of tentativeness will likely prevail as the market sizes up the underlying momentum in the labor market and the odds of further Fed action. | Alcoa Inc. ( AA ) shares are trading down nearly 2 percent ahead of the company's first-quarter 2012 report, generally regarded as the unofficial kickoff to earnings season. During the same quarter last year, Alcoa reported earnings of 28 cents per share and revenue of $5.96 billion. Deutsche Bank sees Alcoa issuing a loss of 5 cents per share in the quarter."
2012-04-09,22.85252952575684,23.06879997253418,-3.1185013859859625,"Ahead of Wall Street - April 9, 2012 - Ahead of Wall Street | The Zacks Analyst Blog Highlights: Alcoa, Aluminum Corporation of China, Rio Tinto, BHP Billiton and AutoNation - Press Releases | Stock Market Today: The Green Jacket Might Not Fit","In corporate news, the first quarter earnings season gets underway unofficially on Tuesday with Alcoa's ( AA ) report, with aggregate earnings growth expectations at their lowest level since the start of earnings recovery in 2009. Sheraz Mian Director of Research ALCOA INC ( AA ): Free Stock Analysis Report AOL INC ( AOL ): Free Stock Analysis Report MICROSOFT CORP ( MSFT ): Free Stock Analysis Report To read this article on Zacks.com click here. The same number for the preceding three months was above trend compared to history, meaning that the weather gains of the pre-March months likely got reversed in March. | Get the most recent insight from Zacks Equity Research with the free Profit from the Pros newsletter: http://at.zacks.com/?id=5513 Here are highlights from Thursday's Analyst Blog: Earnings Preview: Alcoa Alcoa Inc. ( AA ) is scheduled to report its first-quarter 2012 results after the market closes on Tuesday, April 10. 9339 support@zacks.com http://www.zacks.com ALCOA INC ( AA ): Free Stock Analysis Report ALUMINUM CP-ADR ( ACH ): Free Stock Analysis Report AUTONATION INC ( AN ): Free Stock Analysis Report BHP BILLITN LTD ( BHP ): Free Stock Analysis Report RIO TINTO-ADR ( RIO ): Free Stock Analysis Report To read this article on Zacks.com click here. Stocks recently featured in the blog include Alcoa Inc. ( AA ), Aluminum Corporation of China Limited ( ACH ), Rio Tinto plc. | First quarter results are next up and officially tee it up on Tuesday with Alcoa, Inc. (AA) and the biggest name of the week, Google Inc. (GOOG) reports on Thursday. By ETF Stocks Stocks are going to need a magic bullet of a Bubba Watson shot to get out of the trees this week. Last Friday’s Employment Situation results landed in the rough and has the indexes poised to fall to or below their respective 50 day-averages during the week."
2012-04-05,23.477310180664062,23.14089012145996,0.9463742144325166,"Earnings Preview: Alcoa Inc. - Analyst Blog | Stock Market News for April 5, 2012 - Market News","Alcoa Inc. ( AA ) is scheduled to report its first-quarter 2012 results after the market closes on Tuesday, April 10. ALCOA INC ( AA ): Free Stock Analysis Report ALUMINUM CP-ADR ( ACH ): Free Stock Analysis Report BHP BILLITN LTD ( BHP ): Free Stock Analysis Report RIO TINTO-ADR ( RIO ): Free Stock Analysis Report To read this article on Zacks.com click here. Magnitude of Estimate Revisions In the last 30 days, the Zacks Consensus Estimate for the quarter has decreased to a loss of 4 cents per share from a loss of 3 cents prior to that. | Coming to the leading decliners in the Dow, Alcoa, Inc. (NYSE: AA ), Bank of America Corporation (NYSE: BAC ), Cisco Systems, Inc. (NASDAQ: CSCO ), E. I. du Pont de Nemours and Company (NYSE: DD ), JPMorgan Chase & Co. (NYSE: JPM ) and Microsoft Corporation (NASDAQ: MSFT ) plunged by 2.5%, 3.1%, 2.2%, 1.3%, 2.2% and 2.3%, respectively. ALCOA INC ( AA ): Free Stock Analysis Report BANK OF AMER CP ( BAC ): Free Stock Analysis Report CISCO SYSTEMS ( CSCO ): Free Stock Analysis Report DU PONT ( EI ) DE ( DD ): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report MICROSOFT CORP (MSFT): Free Stock Analysis Report To read this article on Zacks.com click here. The Non-Manufacturing Business Activity Index registered 58.9 percent, which is 3.7 percentage points lower than the 62.6 percent reported in February, reflecting growth for the 32nd consecutive month""."
2012-04-04,23.765670776367188,23.573429107666016,-1.4329582759492503,,
2012-04-03,24.294330596923828,24.17417907714844,-0.8089048716956007,,
2012-04-02,23.86178970336914,24.43851089477539,-0.4945660852684732,,
2012-03-30,24.342390060424805,24.078060150146484,2.416923451994133,"Stock Market News for March 30, 2012 - Market News","Alcoa, Inc. (NYSE: AA ) led the gains among the 30 Dow components, jumping 2.0%, followed by stocks including Caterpillar Inc. (NYSE: CAT ), Chevron Corporation (NYSE: CVX ), Intel Corporation (NASDAQ: INTC ), The Coca-Cola Company (NYSE: KO ), McDonald's Corp. (NYSE: MCD ) and United Technologies Corp. (NYSE: UTX ), which gained 1.7%, 0.9%, 1.3%, 1.6%, 0.6% and 1.0%, respectively. ALCOA INC ( AA ): Free Stock Analysis Report CATERPILLAR INC ( CAT ): Free Stock Analysis Report CHEVRON CORP ( CVX ): Free Stock Analysis Report INTEL CORP (INTC): Free Stock Analysis Report COCA COLA CO (KO): Free Stock Analysis Report MCDONALDS CORP (MCD): Free Stock Analysis Report UTD TECHS CORP (UTX): Free Stock Analysis Report To read this article on Zacks.com click here. The report also noted: ""Real personal consumption expenditures increased 2.1 percent in the fourth quarter, compared with an increase of 1.7 percent in the third."
2012-03-29,23.477310180664062,24.10209083557129,-1.0858831430363969,"Stock Market News for March 29, 2012 - Market News","ALCOA INC ( AA ): Free Stock Analysis Report AK STEEL HLDG ( AKS ): Free Stock Analysis Report AMER EXPRESS CO ( AXP ): Free Stock Analysis Report CHESAPEAKE ENGY ( CHK ): Free Stock Analysis Report CONOCOPHILLIPS (COP): Free Stock Analysis Report CHEVRON CORP (CVX): Free Stock Analysis Report DISNEY WALT (DIS): Free Stock Analysis Report FREEPT MC COP-B (FCX): Free Stock Analysis Report HOME DEPOT (HD): Free Stock Analysis Report INTL BUS MACH (IBM): Free Stock Analysis Report COCA COLA CO (KO): Free Stock Analysis Report LOCKHEED MARTIN (LMT): Free Stock Analysis Report MARATHON OIL CP (MRO): Free Stock Analysis Report NUCOR CORP (NUE): Free Stock Analysis Report WESTERN DIGITAL (WDC): Free Stock Analysis Report WESTERN REFING (WNR): Free Stock Analysis Report To read this article on Zacks.com click here. As for the material sector, stocks like Alcoa, Inc. (NYSE: AA ), AK Steel Holding Corporation (NYSE: AKS ), Nucor Corporation (NYSE: NUE ) and Freeport-McMoRan Copper & Gold Inc. (NYSE: FCX ) dropped 2.3%, 4.3%, 1.3% and 3.6%, respectively. The Energy Select Sector SPDR ( XLE ) was down 1.3% and stocks including Chevron Corporation (NYSE: CVX ), ConocoPhillips (NYSE: COP ), Marathon Oil Corporation (NYSE: MRO ), Western Refining Inc. (NYSE: WNR ) and Chesapeake Energy Corporation (NYSE: CHK ) slumped 1.1%, 1.1%, 1.2%, 1.4% and 4.1%, respectively."
2012-03-28,24.17417907714844,23.621490478515625,2.661210547968977,,
2012-03-27,24.63075065612793,24.17417907714844,-2.286276596483336,,
2012-03-26,24.63075065612793,24.55866050720215,-1.85366489780894,BHP Upgrades on Industrial Optimism - Analyst Blog | Is the Stock Market Overheated? Here's my Plan...,"ALCOA INC ( AA ): Free Stock Analysis Report BHP BILLITN LTD ( BHP ): Free Stock Analysis Report VALE SA ( VALE ): Free Stock Analysis Report To read this article on Zacks.com click here. The company competes directly with its peers, such as Alcoa Inc ( AA ), Vale S.A ( VALE ) and remains positive on the outlook for an improving global economy driven by urbanization and industrialization, in the future ahead. Moreover, the metals and minerals market remains highly competitive, especially in the European and Asian countries, in addition to other overseas markets, based on price, quality, range of products, reliability, and transportation costs. | In the first camp, you have steady-as-she-goes stocks like Hasbro (NYSE: HAS ),Ford (NYSE: F ) , Alcoa (NYSE: AA ) and Citigroup (NYSE: C ) . StreetAuthority LLC owns shares of CREE, HAS, AA, C, LGND, F in one or more if its ""real money"" portfolios. And though a wide range of good stocks still have reasonably-pricedshares , any market pullback would send most stocks lower from their 52-week highs."
2012-03-23,24.05402946472168,24.294330596923828,-0.29268352366616085,,
2012-03-22,24.43851089477539,24.05402946472168,0.9990057281445542,,
2012-03-21,25.08732032775879,24.678810119628903,-1.5732604646378336,,
2012-03-20,25.13537979125977,25.08732032775879,-1.62835329876932,,
2012-03-19,25.255529403686523,25.471799850463867,-0.19120245606032837,,
2012-03-16,24.991199493408203,25.327619552612305,0.8563290965731052,,
2012-03-15,24.6547794342041,24.871049880981445,1.3461541103412715,Metals & Mining Stock Outlook – March 2012 - Industry Outlook | Metals & Mining Stock Outlook - March 2012 - Zacks Analyst Interviews,"ALCOA INC ( AA ): Free Stock Analysis Report BARRICK GOLD CP ( ABX ): Free Stock Analysis Report ALUMINUM CP-ADR ( ACH ): Free Stock Analysis Report AGNICO EAGLE ( AEM ): Free Stock Analysis Report AK STEEL HLDG ( AKS ): Free Stock Analysis Report FREEPT MC COP-B (FCX): Free Stock Analysis Report GOLDCORP INC (GG): Free Stock Analysis Report KINROSS GOLD (KGC): Free Stock Analysis Report ARCELOR MITTAL (MT): Free Stock Analysis Report NEWMONT MINING (NEM): Free Stock Analysis Report NUCOR CORP (NUE): Free Stock Analysis Report SOUTHERN COPPER (SCCO): Free Stock Analysis Report UTD STATES STL (X): Free Stock Analysis Report To read this article on Zacks.com click here. In February 2012, total motor vehicle sales reached the highest level since February 2008 at 15.1 million SAAR (Seasonally Adjusted Annual Rate). For the first two months of 2012, sales have averaged 14.6 million SAAR, outperforming the Street expectations. | ALCOA INC ( AA ): Free Stock Analysis Report BARRICK GOLD CP ( ABX ): Free Stock Analysis Report ALUMINUM CP-ADR ( ACH ): Free Stock Analysis Report AGNICO EAGLE ( AEM ): Free Stock Analysis Report AK STEEL HLDG ( AKS ): Free Stock Analysis Report FREEPT MC COP-B (FCX): Free Stock Analysis Report GOLDCORP INC (GG): Free Stock Analysis Report KINROSS GOLD (KGC): Free Stock Analysis Report ARCELOR MITTAL (MT): Free Stock Analysis Report NEWMONT MINING (NEM): Free Stock Analysis Report NUCOR CORP (NUE): Free Stock Analysis Report SOUTHERN COPPER (SCCO): Free Stock Analysis Report UTD STATES STL (X): Free Stock Analysis Report To read this article on Zacks.com click here. In February 2012, total motor vehicle sales reached the highest level since February 2008 at 15.1 million SAAR (Seasonally Adjusted Annual Rate). For the first two months of 2012, sales have averaged 14.6 million SAAR, outperforming the Street expectations."
2012-03-14,24.84701919555664,24.70284080505371,0.8771948147194014,,
2012-03-13,24.030000686645508,24.77492904663086,-0.5802643341971294,"Stock Market News for March 13, 2012 - Market News | I'm Selling 500 Shares of this Well-Known Stock","Among the gainers, Alcoa Inc. (NYSE: AA ), The Boeing Company (NYSE: BA ), General Electric Company (NYSE: GE ), The Home Depot, Inc. (NYSE: HD ), The Coca-Cola Company (NYSE: KO ), Merck & Company, Inc. (NYSE: MRK ), The Procter & Gamble Company (NYSE: PG ) and Exxon Mobil Corporation (NYSE: XOM ) jumped 0.6%, 0.4%, 0.5%, 1.0%, 0.9%, 1.3%, 1.2% and 1.5%, respectively. ALCOA INC ( AA ): Free Stock Analysis Report BOEING CO ( BA ): Free Stock Analysis Report BANK OF AMER CP ( BAC ): Free Stock Analysis Report GENL ELECTRIC ( GE ): Free Stock Analysis Report GOLDMAN SACHS (GS): Free Stock Analysis Report HOME DEPOT (HD): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report COCA COLA CO (KO): Free Stock Analysis Report MERCK & CO INC (MRK): Free Stock Analysis Report MORGAN STANLEY (MS): Free Stock Analysis Report PROCTER & GAMBL (PG): Free Stock Analysis Report TRAVELERS COS (TRV): Free Stock Analysis Report WELLS FARGO-NEW (WFC): Free Stock Analysis Report EXXON MOBIL CRP (XOM): Free Stock Analysis Report To read this article on Zacks.com click here. Bellwethers like Bank of America Corporation (NYSE: BAC ), The Goldman Sachs Group, Inc. (NYSE: GS ), JP Morgan Chase & Co. (NYSE: JPM ), Morgan Stanley (NYSE: MS ) and Wells Fargo & Company (NYSE: WFC ), which are a part of this test, lost 0.8%, 0.3%, 1.2%, 0.9% and 0.5%, respectively. | I'm starting the process by selling half of my position (or 500 shares ) in Alcoa (NYSE: AA ). StreetAuthority LLC owns shares of AA in one or more if its ""real money"" portfolios. Shares are up roughly 8% since I bought them, roughly in line with the rise in aluminum pricing on thespot market ."
2012-03-12,23.6455192565918,23.71760940551757,3.099993086555923,,
2012-03-09,23.573429107666016,23.573429107666016,0.3048786881923669,It's Time to Load up on These Cyclical Stocks,"Of course, my favorite deeply-cyclical stock is Alcoa (NYSE: AA ) , which is affected by unit volumes and unit pricing. StreetAuthority LLC owns shares of AA in one or more if its ""real money"" portfolios. In recent years, Joy Global has made a series of acquisitions that should push sales and earnings per share ( EPS ) well above the previous cycle peak."
2012-03-08,23.285070419311523,23.477310180664062,0.0,,
2012-03-07,22.948650360107425,22.948650360107425,0.82559235549103,Alcoa and Ma'aden Begin Product Mix - Analyst Blog,"ALCOA INC ( AA ): Free Stock Analysis Report ALUMINUM CP-ADR ( ACH ): Free Stock Analysis Report BHP BILLITN LTD ( BHP ): Free Stock Analysis Report RIO TINTO-ADR ( RIO ): Free Stock Analysis Report To read this article on Zacks.com click here. Alcoa Inc. ( AA ) and Ma'aden announced the commencement of work of product mix for their new aluminium complex, which is currently under construction at Ras Al Khair in Saudi Arabia. The new product mix will enable the two companies to produce about 100,000 metric tons of a wide range of downstream products favorable for the company's complex product line."
2012-03-06,23.26103973388672,22.756410598754883,0.0,"Stock Market News for March 6, 2012 - Market News","ALCOA INC ( AA ): Free Stock Analysis Report APPLE INC ( AAPL ): Free Stock Analysis Report CATERPILLAR INC ( CAT ): Free Stock Analysis Report CISCO SYSTEMS (CSCO): Free Stock Analysis Report INTEL CORP (INTC): Free Stock Analysis Report MICROSOFT CORP (MSFT): Free Stock Analysis Report NVIDIA CORP (NVDA): Free Stock Analysis Report QUALCOMM INC (QCOM): Free Stock Analysis Report UTD TECHS CORP (UTX): Free Stock Analysis Report To read this article on Zacks.com click here. Sixteen of the thirty Dow components finished in the red zone with Alcoa Inc. (NYSE: AA ), Caterpillar, Inc. (NYSE: CAT ), Intel Corporation (NASDAQ: INTC ) and United Technologies Corporation (NYSE: UTX ) leading the declines as they lost 3.6%, 2.1%, 1.4% and 1.5%, respectively. The tech-laden Nasdaq index was the biggest losers among the fellow benchmarks and was largely dragged down by a 2.2% fall in Apple Inc. (NASDAQ: AAPL )."
2012-03-05,24.414480209350582,23.71760940551757,-2.169417794324522,Alcoa Looks to Hike Prices - Analyst Blog,"According to Reuters, the world's largest producer of aluminum producer, Alcoa Inc. ( AA ) is targeting to hike the prices by 5% for certain coil and flat sheet products. ALCOA INC ( AA ): Free Stock Analysis Report ALUMINUM CP-ADR ( ACH ): Free Stock Analysis Report To read this article on Zacks.com click here. It competes with the likes of Aluminum Corporation of China Limited ( ACH ) and privately held Rio Tinto Alcan Inc. Based in Pennsylvania, Alcoa Inc. is among the world's leading producers of primary and fabricated aluminum and alumina."
2012-03-02,24.63075065612793,24.606719970703125,-2.8543339766296336,This Former Tech Giant Could Make a MAJOR a Turnaround,"I am talking about Nokia (NYSE: NOK ) , which was the world's dominant maker of cell phones long before Apple (Nasdaq: AAPL ) and Google (Nasdaq: GOOG ) entered the scene. Alcoa (NYSE: AA ) , trading at more than 75% off it's five-year high, is in fine operational shape, but at the bottom of its cycle. StreetAuthority LLC owns shares of AA, F, HAS, GOOG, T in one or more if its ""real money"" portfolios."
2012-03-01,24.63075065612793,24.678810119628903,-0.09756375581198963,,
2012-02-29,24.943140029907227,24.43851089477539,0.19511976785415674,,
2012-02-28,24.89508056640625,24.919109344482425,-2.023117917498669,,
2012-02-27,24.871049880981445,24.798959732055664,0.09652018603466654,,
2012-02-24,25.13537979125977,25.063289642333984,-0.28985567264254336,,
2012-02-23,24.943140029907227,25.13537979125977,-0.28680747824169517,Alcoa and CPI Sign Deal - Analyst Blog,"Aluminum giant Alcoa Inc. ( AA ) and China Power Investment Corporation ( CPI ) entered into a deal to form a joint venture (JV) for producing high-end fabricated aluminum products for China. ALCOA INC ( AA ): Free Stock Analysis Report ALUMINUM CP-ADR ( ACH ): Free Stock Analysis Report BHP BILLITN LTD ( BHP ): Free Stock Analysis Report RIO TINTO-ADR ( RIO ): Free Stock Analysis Report To read this article on Zacks.com click here. In addition, Alcoa believes that growing demand for aluminum, combined with market-related production cutbacks, will result in a global aluminum industry deficit of 600,000 metric tons in 2012 We believe that Alcoa's cost reduction efforts are, to some extent, offsetting the negative impact of higher energy and raw material costs on profitability."
2012-02-22,25.11134910583496,24.943140029907227,0.7707119517512393,The Best Way to Profit from Rising Oil Prices Right Now,"Stocks such as Ford ( F ) , Alcoa ( AA ) and Hasbro ( HAS ) could all be vulnerable to rising oil prices if consumers start to retrench. The price of West Texas Intermediate Crude (WTI), thebenchmark for U.S. oil prices, has been surging lately, and seasonal effects imply ""pain at the pump,"" come this spring. If prices do indeed rise, then an oil producer is likely to see its stock rise by a significant amount, as was the case in the oil ""Super-Spike"" of 2008."
2012-02-21,24.606719970703125,25.015230178833008,-0.6698528032834712,,
2012-02-17,24.919109344482425,24.39044952392578,1.6601570978019704,"Stock Market News for February 17, 2012 - Market News","ALCOA INC ( AA ): Free Stock Analysis Report AK STEEL HLDG ( AKS ): Free Stock Analysis Report AMER EXPRESS CO ( AXP ): Free Stock Analysis Report BANK OF AMER CP (BAC): Free Stock Analysis Report DU PONT (EI) DE (DD): Free Stock Analysis Report FREEPT MC COP-B (FCX): Free Stock Analysis Report GOLDMAN SACHS (GS): Free Stock Analysis Report HEWLETT PACKARD (HPQ): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report KRAFT FOODS INC (KFT): Free Stock Analysis Report MORGAN STANLEY (MS): Free Stock Analysis Report MICROSOFT CORP (MSFT): Free Stock Analysis Report NUCOR CORP (NUE): Free Stock Analysis Report POTASH SASK (POT): Free Stock Analysis Report UBS AG (UBS): Free Stock Analysis Report To read this article on Zacks.com click here. Stocks like Alcoa Inc. (NYSE: AA ), American Express Company (NYSE: AXP ), Bank of America Corporation (NYSE: BAC ), E.I. Citigroup, Inc. (NYSE: C ), The Goldman Sachs Group, Inc. (NYSE: GS ), Morgan Stanley (NYSE: MS ) and UBS AG (NYSE: UBS ) were the other financial stocks that posted gains, and they increased 3.1%, 1.4%, 1.2% and 3.4%, respectively."
2012-02-16,24.342390060424805,24.70284080505371,-2.121503675145194,Earnings Season Update: Proceed With Caution,"This articles was submitted by Louis Basenese of Wall St. Daily as part of our contributors program Nearly a month ago - when aluminum giant, Alcoa ( AA ), officially kicked off earnings season - I shared two key metrics we should be focusing on: the earnings ""beat rate"" and the guidance spread. That's what makes the earnings beat rate - a measure of the percentage of companies beating analysts' expectations for profits - such a useful indicator. It measures the difference between the percentage of companies raising guidance and the percentage of companies lowering guidance."
2012-02-15,24.750900268554688,24.270299911499023,1.4807533020963182,"My Pick for the ""Comeback"" Stock of 2012","One such company is Alcoa Inc. (NYSE: AA ) , the U.S. aluminum producer. StreetAuthority LLC owns shares of AA in one or more if its ""real money"" portfolios. As the third-largest aluminum producer in the world, Alcoa shares got hammered last year thanks to a plunge in aluminum prices."
2012-02-14,24.6547794342041,24.534629821777344,-1.9417489943436648,,
2012-02-13,25.015230178833008,24.82299041748047,-0.48732787388100374,,
2012-02-10,25.13537979125977,24.726869583129883,-0.7684908752716794,,
2012-02-09,25.760160446166992,25.567920684814453,-1.6252398472687335,"A Low-Risk Pick for my $100,000 Real-Money Portfolio","More cyclical holdings in my $100,000 portfolio, such as Ford (NYSE: F ) and Alcoa (NYSE: AA ) , have much greaterleverage to expectations of a rebounding U.S.economy . StreetAuthority LLC owns shares of F, AA in one or more if its ""real money"" portfolios. Since then, he has deployed the company's cash into four key deals, which have provided a pipeline of drugs, and more important, some key biotechnology platforms that can boost the efficacy and safety of many other companies' drugs."
2012-02-08,25.832250595092773,25.640010833740234,-0.7462677173703068,BHP Revs Up on Diversified Business - Analyst Blog,"ALCOA INC ( AA ): Free Stock Analysis Report BHP BILLITN LTD ( BHP ): Free Stock Analysis Report RIO TINTO-ADR ( RIO ): Free Stock Analysis Report VALE RIO DO-ADR ( VALE ): Free Stock Analysis Report To read this article on Zacks.com click here. The company competes directly with its peers, such as Alcoa Inc ( AA ), Vale S.A ( VALE ) and remains positive on the outlook for an improving global economy driven by urbanization and industrialization, in the future ahead. BHP Billiton Ltd. (BHP) has reported financial results for half year ended December 31, 2011 with net income of $9.9 billion (excluding exceptional items), down 7.1% from $10.7 billion for half year ended December 31, 2010."
2012-02-07,25.712099075317383,25.640010833740234,-0.7441851055326086,"Stock Market News for February 7, 2012 - Market News","ALCOA INC ( AA ): Free Stock Analysis Report AMER EXPRESS CO ( AXP ): Free Stock Analysis Report CITIGROUP INC ( C ): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report ARCELOR MITTAL (MT): Free Stock Analysis Report NUCOR CORP (NUE): Free Stock Analysis Report WELLS FARGO-NEW (WFC): Free Stock Analysis Report UTD STATES STL (X): Free Stock Analysis Report To read this article on Zacks.com click here. As for the material stocks, Alcoa Inc. (NYSE: AA ), Nucor Corporation (NYSE: NUE ), United States Steel (NYSE: X ) and Arcelor Mittal (NYSE: MT ) lost 0.2%, 0.6%, 1.2% and 1.4%, respectively. After the European leaders urged Greece to adhere to new austerity measures in order to receive the next installment of its bailout package, debt woes returned to the forefront and US markets dropped a few points."
2012-02-06,25.591949462890625,25.80821990966797,-0.2803670029661264,,
2012-02-03,25.42374038696289,25.856279373168945,0.8450721860440713,"An Important Update on my $100,000 Portfolio","Alcoa (NYSE: AA ) and other aluminum stocks have responded in kind, though they remain far below levels seen last spring. StreetAuthority LLC owns shares of AA, F, CREE, HAS, ZIP, XIDE in one or more if its ""real money"" portfolios. Though I recently took stock of a subpar fourth quarter , I also think many investors underestimate the rising demand for cars and trucks."
2012-02-02,24.798959732055664,25.03926086425781,1.701319237935019,,
2012-02-01,24.678810119628903,24.51059913635254,0.9689968240543837,Efficient Market Hypothesis Doesn’t Always Work,"Or to put it another way, if what you know about the past of the company doesn't matter (since the stock price already reflects it), and there is no way of reliably knowing the future of the company, you might as well invest in a basket of stocks to cancel out individual stock risk and let your portfolio ride on the market risk alone. History Paints a Different Picture Many studies on historical performance of stocks classified by asset classes have shown that over a reasonably long periods of time small cap stocks tend to out perform large cap stocks and value stocks out perform growth stocks. The following are some of the few common situations where this happens: - A stock leaves a popular index causing all the funds that invest in this index to sell the stock - A large company spins off a small division and the funds holding the parent company are not interested in the smaller spun off company - Mergers and acquisitions involving part or all of the acquired company where the market is not clear about the fundamentals of the business being acquired Aggressively marketed stocks - If there is one example of a situation where sellers are privy to more information about the company than the buyers are, it is the IPO market."
2012-01-31,25.11134910583496,24.414480209350582,-0.6816008651185855,,
2012-01-30,24.726869583129883,24.798959732055664,-2.7751153215517665,"My $100,000 Portfolio Strategy for this Changing Market","For that matter, a company like Alcoa (NYSE: AA ) may struggle under the weight of aluminum prices for a while to come. StreetAuthority LLC owns shares of AA, F, CREE, HAS, ZIP in one or more if its ""real money"" portfolios. Ford's stock action provides clear insight into the current mood: Shares fell 4% on Friday, Jan. 27, in the face of a weak quarter."
2012-01-27,24.6547794342041,25.063289642333984,0.2915457967027309,,
2012-01-26,25.61598014831543,24.89508056640625,1.6569209601735388,"Stock Market News for January 26, 2012 - Market News | Largest option buying in equities so far","ALCOA INC ( AA ): Free Stock Analysis Report APPLE INC ( AAPL ): Free Stock Analysis Report BOEING CO ( BA ): Free Stock Analysis Report CATERPILLAR INC ( CAT ): Free Stock Analysis Report DU PONT ( EI ) DE (DD): Free Stock Analysis Report TRAVELERS COS (TRV): Free Stock Analysis Report UTD TECHS CORP (UTX): Free Stock Analysis Report YAHOO! Stocks including Alcoa Inc. (NYSE: AA ), Caterpillar, Inc. (NYSE: CAT ), E.I. On the earnings front, the limelight was squarely on Apple Inc. (NASDAQ: AAPL ), which reported a robust first quarter after the closing bell on Tuesday following which the company's shares jumped 6.2%. | Alcoa (AA): More than 10,000 April 12 calls were bought for $0.20, but volume was below open interest in the strike. AA fell 0.10 percent to $10.47. Nearing the halfway mark in today's session, here are the individual equity names with the most call and put buying on optionMONSTER's ActionTracker data system."
2012-01-25,24.534629821777344,25.183439254760746,-2.814257263377009,,
2012-01-24,24.39044952392578,24.678810119628903,2.6444639177213425,,
2012-01-23,24.534629821777344,24.63075065612793,1.182268475290931,,
2012-01-20,24.36642074584961,24.43851089477539,0.3917761753440743,"Stock Market News for January 20, 2012 - Market News",ALCOA INC ( AA ): Free Stock Analysis Report BANK OF AMER CP ( BAC ): Free Stock Analysis Report CITIGROUP INC ( C ): Free Stock Analysis Report GOOGLE INC-CL A ( GOOG ): Free Stock Analysis Report GOLDMAN SACHS (GS): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report MORGAN STANLEY (MS): Free Stock Analysis Report To read this article on Zacks.com click here. Alcoa Inc. (NYSE: AA ) had unofficially kick-started the earnings season last week and had helped the markets move up after announced an upbeat outlook. Bank of America Corporation (NYSE: BAC ) and Morgan Stanley (NYSE: MS ) both impressed investors with their own set of earnings results.
2012-01-19,24.222240447998047,24.46253967285156,0.295858590302232,,
2012-01-18,23.549400329589844,24.078060150146484,0.9920602735713189,,
2012-01-17,23.957910537719727,23.45327949523925,2.244897165777844,Alcoa Shuts Smelter in Italy (revised) - Analyst Blog,"ALCOA INC ( AA ): Free Stock Analysis Report ALUMINUM CP-ADR ( ACH ): Free Stock Analysis Report RIO TINTO-ADR ( RIO ): Free Stock Analysis Report To read this article on Zacks.com click here. Aluminum giant Alcoa Inc. ( AA ) announced that it will close its Portovesme smelter in Italy, despite Rome's interest in keeping operations on the island of Sardinia running. For 2012, Alcoa expects global aluminum demand to grow 7% due to global deficit in primary aluminum supply."
2012-01-13,23.621490478515625,23.549400329589844,-2.1063232608952958,Largest option buying in equities so far,"Alcoa (AA): An investor bought 10,000 February 10 calls for $0.31, looking for upside in the stock. AA fell 1.91 percent to $9.74. Nearing the halfway mark in today's session, here are the individual equity names with the most call and put buying on optionMONSTER's ActionTracker data system."
2012-01-12,23.59745979309082,23.86178970336914,-0.3051888236745652,"Stock Market News for January 12, 2012 - Market News","Among the stocks, Freeport-McMoRan Copper & Gold Inc. (NYSE: FCX ), Southern Copper Corporation Com (NYSE: SCCO ), Alcoa Inc. (NYSE: AA ), Newmont Mining Corporation (NYSE: NEM ), Nucor Corporation (NYSE: NUE ) and U.S. Gold Corporation (NYSE: UXG ) gained 3.2%, 1.3%, 2.0%, 1.1%, 1.3% and 2.4%, respectively. ALCOA INC ( AA ): Free Stock Analysis Report AK STEEL HLDG ( AKS ): Free Stock Analysis Report FREEPT MC COP-B ( FCX ): Free Stock Analysis Report NEWMONT MINING (NEM): Free Stock Analysis Report NUCOR CORP (NUE): Free Stock Analysis Report SOUTHERN COPPER (SCCO): Free Stock Analysis Report US GOLD CORP (UXG): Free Stock Analysis Report To read this article on Zacks.com click here. Reports of Germany's economy contracting during the end of 2011 and a downward revision of economic growth estimates by the European Union ( EU ) dented the markets."
2012-01-11,22.73237991333008,23.14089012145996,1.1201625623945946,"Stock Market News for January 11, 2012 - Market News","ALCOA INC ( AA ): Free Stock Analysis Report AVID TECH INC ( AVID ): Free Stock Analysis Report COMP SCIENCE ( CSC ): Free Stock Analysis Report DU PONT ( EI ) DE (DD): Free Stock Analysis Report DELL INC (DELL): Free Stock Analysis Report FREEPT MC COP-B (FCX): Free Stock Analysis Report HEWLETT PACKARD (HPQ): Free Stock Analysis Report NEWMONT MINING (NEM): Free Stock Analysis Report SOUTHERN COPPER (SCCO): Free Stock Analysis Report SUPER MICRO COM (SMCI): Free Stock Analysis Report To read this article on Zacks.com click here. Coupled with these developments, Alcoa, Inc. (NYSE: AA ) has unofficially kick started the earnings season, and market movement will largely depend on the bellwether's quarterly results. Europe also spurred the positive mood yesterday after ratings agency Fitch Ratings affirmed that it will not lower France's 'AAA"" credit rating."
2012-01-10,23.30909919738769,22.6843204498291,1.7970410915503494,"I'm Spending $7,000 on my Latest Stock Idea | What To Look For In An Earnings Report | Mid-Day Update: U.S Stocks Broadly Higher, Following Global Markets to Upside | Stock Market News for January 10, 2012 - Market News | I'm Buying 700 Additional Shares of This Bellwether Stock | Opening View: DJIA Ready to Rally on Alcoa Revenue, Chinese Trade Data | Alcoa Posts $191 Million Q4 Loss on Charges; Adjusted Loss Matches View (AA) | Closing Update: Renewed Optimism Carries Stocks to Fresh Gains; Most Sectors Higher | Ahead of Wall Street - January 10, 2012 - Ahead of Wall Street | Alcoa Disappoints, Outlook Bright - Analyst Blog","I committed a smaller stake to my second pick, Alcoa ( AA ) , just before the aluminum maker released year-end results and issued an outlook for 2012. StreetAuthority owns shares of F, AA in one or more if its ""real money"" portfolios. For example, based on current sales run rates, gross margins should flatten in the quarter that just ended and rise roughly 0.5% during each of the next two quarters. | But there's much more to an earnings report than just the earnings number, a number that reflects the profit or loss for the previous three months. While earnings are the driver for stocks, what is almost as important for investors is revenues. Extraordinary events will hurt headline earnings. | Shares of Alcoa Inc ( AA ) -- traditionally the first of the S&P 500 companies to report its quarterly results -- are up about 1% at mid-day after the aluminum producer last night reported an $0.18 per share Q4 loss from continuing operations, largely in line with recently revised Street forecasts. Stocks are broadly higher today, with U.S. equities rising following strong advances in the European and Asian markets along with an optimistic start last night to the company earnings reporting period. Brands ( YUM ) has hit new year highs today amid reports the company is set to expand its KFC outlets into seven more countries across Africa in 2012 and add 100 stores on the continent. | ALCOA INC ( AA ): Free Stock Analysis Report BANK OF AMER CP ( BAC ): Free Stock Analysis Report CITIGROUP INC ( C ): Free Stock Analysis Report DISNEY WALT ( DIS ): Free Stock Analysis Report GOLDMAN SACHS (GS): Free Stock Analysis Report INTL BUS MACH (IBM): Free Stock Analysis Report COCA COLA CO (KO): Free Stock Analysis Report MCDONALDS CORP (MCD): Free Stock Analysis Report MORGAN STANLEY (MS): Free Stock Analysis Report MICROSOFT CORP (MSFT): Free Stock Analysis Report To read this article on Zacks.com click here. It was Alcoa, Inc. (NYSE: AA ) which led the race among the Dow components with gains of 2.9%. Markets registered small gains on Monday as investors anxiously awaited quarterly results of Alcoa, scheduled after the closing bell, which would also unofficially kick start the earnings season. | And while many think of Alcoa ( AA ) , the second investment in my $100,000 real-money portfolio, as an out-of-favor cyclical play, I see a company that is on the cusp of rotating back into favor. StreetAuthority owns shares of AA in one or more if its ""real money"" portfolios. (The consensus forecast stood at $0.03 a share in earnings for the fourth quarter when I wrote that, but had fallen to a $0.02 a share loss forecast by the close of trading on Monday, Jan. | The major market indexes are pointed decisively higher ahead of the bell, with Wall Street applauding Alcoa's ( AA ) unofficial start to the corporate earnings season. In earnings news, Alcoa (AA - 9.43) last night reported its first quarterly loss since early 2010, thanks to ebbing demand and lower aluminum prices. Excluding items, AA said it lost $34 million, or 3 cents per share - a penny steeper than analysts' expectations for a per-share loss of 2 cents. | Aluminum producer Alcoa Inc. ( AA ) late Monday posted a massive fourth quarter net loss, but its adjusted results matched expectations and the company provided a somewhat upbeat 2012 aluminum demand forecast. The Bottom Line Shares of Alcoa ( AA ) have a 1.27% dividend yield, based on last night's closing stock price of $9.43. Alcoa Inc. ( AA ) is not recommended at this time, holding a Dividend.com DARS™ Rating of 3.0 out of 5 stars. | Shares of Alcoa Inc ( AA ) -- traditionally the first of the S&P 500 companies to report its quarterly results -- were up despite posting its first quarterly loss since 2009. Adjusted profit for the 12 months ended Jan. 31 likely will now be in a range between $3.60 to $3.65 per share, down from a previous guidance looking for as much as $3.80 a share. DSW ( DSW ) was extending its rally near the close today after raising its 2011 EPS view to a range of $2.96 to $2.99 per share, up from a previous range of $2.90 to $2.95 per share and ahead of the analyst consensus of $2.94 per share. | Tuesday, January 10, 2012 With nothing major on theeconomic calendarand the earnings season still some days off despite Alcoa's ( AA ) report after the close on Monday, stocks will likely sustain the soft upward bias of the last few trading sessions. Sheraz Mian Director of Reserach CIRRUS LOGIC ( CRUS ): Free Stock Analysis Report JUNIPER NETWRKS ( JNPR ): Free Stock Analysis Report LIZ CLAIBORNE ( LIZ ): Free Stock Analysis Report To read this article on Zacks.com click here. Click to get this free report The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Alcoa Inc. ( AA ), the largest U.S. aluminum producer, reported loss in its fourth-quarter 2011 results. ALCOA INC ( AA ): Free Stock Analysis Report ALUMINUM CP-ADR ( ACH ): Free Stock Analysis Report BHP BILLITN LTD ( BHP ): Free Stock Analysis Report RIO TINTO-ADR ( RIO ): Free Stock Analysis Report To read this article on Zacks.com click here. Primary Metals - Shipments in the fourth quarter of 2011 amounted to 0.8 million metric tons versus 0.7 million metric tons in the previous-year quarter."
2012-01-09,22.25177955627441,22.660289764404297,-2.6804070902431554,"Company News for January 9, 2012 - Corporate Summary | Easy Kickoff to Earnings Season - Earnings Preview | Do Alcoa's Earnings Even Matter? - Real Time Insight | Largest option buying in equities so far | Opening View: DJIA Pointed Modestly Higher Ahead of Alcoa Earnings | Zacks Bull and Bear of the Day Highlights: Hilltop Holdings, AGL Resources, Alcoa, Rio Tinto and BHP Billiton - Press Releases | A Slow Week to Bring Back Euro Concerns? - Analyst Blog | Q4 Preview: Analysts Cautious on Alcoa (AA) on Prices, Europe; Investors Gear for Upside","• After RF Micro Devices Inc. (NASDAQ: RFMD ) suggested that its fiscal third quarter revenues might fail to meet analyst' estimates, its shares declined 19.5% on Friday • Following Transocean Ltd.'s (NYSE: RIG ) announcement that its chief financial officer Ricardo Rosa will be stepping down, shares of the company slipped 1.1% • Shares of Alcoa, Inc. (NYSE: AA ) dropped 2.1% after the company announced plans to shut down or reduce 12% of its global smelting capacity • ViroPharma Inc. (NASDAQ: VPHM ) announced that its is expecting $600 million - $660 million worth net product sales in 2012 • Best Buy Co. Inc. (NYSE: BBY ) said during the five weeks-period ending December 31, 2011, its same-store sales dropped 1.2% ALCOA INC ( AA ): Free Stock Analysis Report BEST BUY ( BBY ): Free Stock Analysis Report RF MICRO DEVICE ( RFMD ): Free Stock Analysis Report TRANSOCEAN LTD ( RIG ): Free Stock Analysis Report VIROPHARMA ( VPHM ): Free Stock Analysis Report To read this article on Zacks.com click here. Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | ALCOA INC ( AA ): Free Stock Analysis Report JPMORGAN CHASE ( JPM ): Free Stock Analysis Report LENNAR CORP -A ( LEN ): Free Stock Analysis Report SUPERVALU INC ( SVU ): Free Stock Analysis Report To read this article on Zacks.com click here. The firms reporting next week include: Alcoa ( AA ), J.P. Morgan ( JPM ), Lennar ( LEN ) and Supervalu ( SVU ). Earnings Preview 1/6/12 There will only be a handful of firms reporting this week, even though it is considered the kickoff of the earnings season when Alcoa reports. | Alcoa ( AA ) reports fourth quarter earnings after the bell to ""kick off"" earnings season. ALCOA INC ( AA ): Free Stock Analysis Report To read this article on Zacks.com click here. Some S&P 500 companies have already reported but Alcoa is the first Dow component to report so it gets the designation of being the ""official"" kick-off. | The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. Alcoa (AA): About 5,000 April 9 calls were purchased for $1.05 to $1.11 as investors looked for upside before tonight's earnings report. AA rose 2.42 percent to $9.38. | Specifically, Dow bigwig Alcoa ( AA ) is set to take the earnings stage after the closing bell today, in what many expect will set the tone for the oncoming onslaught of corporate reports. Earnings Preview Today's earnings docket will also feature reports from Alcoa ( AA ), Acuity (AYI), Mistras Group (MG), OCZ Technology Group (OCZ), Schnitzer Steel Industries (SCHN), and Standard Microsystems (SMSC). In equities news, Bristol-Myers Squibb (BMY - 38.46) agreed to acquire Inhibitex (INHX - 9.87) for $2.5 billion in cash, or $26 per share -- representing a steep premium of about 163% to the stock's closing price of $9.87 on Friday. | Latest Posts on the Zacks Analyst Blog : Earnings Preview: Alcoa Alcoa Inc. ( AA ), the largest U.S. aluminum producer, announced that it would release its results for the fourth quarter of 2011 after the market closes on January 9, 2012. 9339 support@zacks.com http://www.zacks.com ALCOA INC ( AA ): Free Stock Analysis Report BHP BILLITN LTD ( BHP ): Free Stock Analysis Report AGL RESOURCES ( GAS ): Free Stock Analysis Report HILLTOP HLDGS ( HTH ): Free Stock Analysis Report RIO TINTO-ADR ( RIO ): Free Stock Analysis Report To read this article on Zacks.com click here. In addition, Zacks Equity Research provides analysis on Alcoa Inc. ( AA ), Rio Tinto Plc. | ALCOA INC ( AA ): Free Stock Analysis Report BRISTOL-MYERS ( BMY ): Free Stock Analysis Report JPMORGAN CHASE ( JPM ): Free Stock Analysis Report To read this article on Zacks.com click here. The fourth quarter reporting season gets underway with Alcoa's ( AA ) results after the close today. Stocks were a lot less enthusiastic to last week's labor market reports than would otherwise have been expected, likely reflecting lingering concerns about Europe. | Below are some other notable earnings reports for the upcoming season: January 13 - JPMorgan ( JPM ) January 17 - Wells Fargo ( WFC ) January 18 - Goldman Sachs ( GS ), US Bancorp ( USB ) January 19 - Bank of America (BAC), Intel (Nasdaq: INTC), Microsoft (Nasdaq: MSFT), American Express (AXP) January 20 - Schlumberger (SLB), Suntrust (STI), Fifth Third (Nasdaq: FITB) January 23 - Halliburton (HAL), Albemarle (ALB), CSX Corp. (CSX) January 24 - Apple (Nasdaq: AAPL), Keycorp (KEY) January 25 - ConocoPhillips (COP), Boeing (BA), Netflix (Nasdaq: NFLX), Sandisk (Nasdaq: SNDK) January 26 - AT&T (T), Eastman Kodak (EK), Cypress Semi (Nasdaq: CY) January 27 - Chevron (CVX), Proctor & Gamble (PG) January 31 - Pfizer (PFE), Seagate (Nasdaq: STX) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. Alcoa ( AA ) is scheduled to unofficially kick-off the fourth-quarter 2011 earnings season on Monday after the markets close. While we have a positive long-term view on Alcoa, primarily due to its exposure to aerospace and the benefits of alumina-aluminum price decoupling, we now believe that in the near to medium term these earnings drivers may only partially offset headwinds from low aluminum prices and weakness in Europe."""
2012-01-06,21.81924057006836,22.0114803314209,1.8358541036988536,Earnings Preview: Alcoa - Analyst Blog,"Alcoa Inc. ( AA ), the largest U.S. aluminum producer, announced that it would release its results for the fourth quarter of 2011 after the market closes on January 9, 2012. ALCOA INC ( AA ): Free Stock Analysis Report ALUMINUM CP-ADR ( ACH ): Free Stock Analysis Report BHP BILLITN LTD ( BHP ): Free Stock Analysis Report RIO TINTO-ADR ( RIO ): Free Stock Analysis Report To read this article on Zacks.com click here. Adjusted earnings more than doubled from 6 cents per share reported in the year-ago quarter, but were down 46.4% than the sequential quarter earnings of 28 cents per share due to lower metal prices, seasonal factors and weakness in Europe."
2012-01-05,22.41999053955078,22.49208068847656,0.8810561519554151,"Alcoa Down 2%, Analysts Expect Firms Income and Earnings to Collapse | Zacks' Voice of the People highlights opportunities with Alcoa, JPMorgan, Hyperdynamics and Ultrashort Silver ETF - Press Releases | A Third Pick for my $100,000 Real-Money Portfolio","Shares of Alcoa Inc. ( AA ) are falling, and were last down 2% after the company slashed its earnings estimates the most in three years, according to Bloomberg. Net income will tumble 96% to 1 cent a share from 21 cents a year earlier, according to the average of 18 analysts' estimates compiled by Bloomberg. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Zacks ranks AA as a 4 -Sell In the previous quarter AA reported 5c in earnings, is projected to report 15c in earnings on 1/9/2012. Contact: Brent Billock People & Picks Manager Company: Zacks.com Phone: 312-265-9307 Email: pandp@zacks.com Visit: www.Zacks.com ALCOA INC ( AA ): Free Stock Analysis Report JPMORGAN CHASE ( JPM ): Free Stock Analysis Report To read this article on Zacks.com click here. For more Voice of the People, visit http://at.zacks.com/?id=5851 Featured Post Alcoa Inc ( AA ) 2012 Alcoa Inc. ( AA ) produces primary aluminum, fabricated aluminum, and alumina, and participates in mining, refining, smelting, fabricating, and recycling. | Then I introduced my second pick, Alcoa ( AA ) , which I told you about Wednesday. Back in the 1990s, making carbon fiber was an expensive process because engineers couldn't figure out how to shape the material and then cure it in high volumes at a reasonable cost. You can see that trend in the results of carbon fiber maker Zoltek (Nasdaq: ZOLT) , today's $100,000 Real-Money portfolio investment."
2012-01-04,21.93939018249512,22.70834922790528,0.32154406487640796,"I'm Adding Another Holding to my $100,000 Real-Money Portfolio","That's why, when I looked at Alcoa ( AA )back in October , I mentioned that the Chinese government has begun to deprioritize aluminum. Alcoa doled out just $1 billion in capital spending in 2010, enabling the company to generate $1.1 billion infree cash flow . As a point of reference, Alcoa would likely earn around $0.65 a share with aluminum prices at $1.05 at pound (EPS would build by about $0.20 a share for each $0.05 rise in aluminum prices)."
2012-01-03,21.48282051086425,22.17968940734864,3.50492442594732,,
2011-12-30,20.689830780029297,20.78594970703125,3.2438426608460005,,
2011-12-29,20.59370994567871,20.73789024353028,0.4645708707039363,"Company News for December 29, 2011 - Corporate Summary","• Snowmobiles maker Arctic Cat Inc.'s (NASDAQ: ACAT ) shares surged 20.75% after the company said it would buy back Suzuki Motor Corp's, 6.1 million Class B common shares • Shares of Perfumania Holdings Inc. (NASDAQ: PERF ) fell 9.75% a day after the fragrance maker said it would acquire Perlux Fragrances Inc (NASDAQ: PARL ) in a deal worth $170 million • Share prices of Bank of America (NYSE: BAC ) and Alcoa (NYSE: AA ) dropped 3.56% and 3.07% to close at $5.28 and $8.52, respectively, making them the biggest laggards of the Dow component ALCOA INC ( AA ): Free Stock Analysis Report ARCTIC CAT INC ( ACAT ): Free Stock Analysis Report BANK OF AMER CP ( BAC ): Free Stock Analysis Report PARLUX FRAGRANC ( PARL ): Free Stock Analysis Report To read this article on Zacks.com click here. Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2011-12-28,21.098339080810547,20.47356033325196,0.7001181342841227,,
2011-12-27,21.24251937866211,21.12236976623535,-2.961269819228747,,
2011-12-23,21.50684928894043,21.29058074951172,-0.565609051756106,,
2011-12-22,21.43475914001465,21.41073036193848,-1.0055798342341282,,
2011-12-21,21.29058074951172,21.26655006408692,-0.11210192715117163,,
2011-12-20,20.71385955810547,21.33864021301269,-0.11287003256286798,"Alcoa’s Price Target Cut at UBS on Lower Prices, Weak Economy (AA)","Aluminum producer Alcoa Inc. ( AA ) on Tuesday saw its price target lowered by analysts at UBS. The firm maintained its ""Neutral"" rating on AA but cut its price target to $9.50. The Bottom Line Shares of Alcoa ( AA ) have a 1.41% dividend yield, based on last night's closing stock price of $8.53."
2011-12-19,21.170429229736328,20.497589111328125,3.0162445253363814,,
2011-12-16,21.3626708984375,21.170429229736328,-3.1782072583730185,,
2011-12-15,21.81924057006836,21.098339080810547,-0.899895287509357,,
2011-12-14,21.602970123291016,21.48282051086425,-3.3039714968207714,"Stock Market News for December 14, 2011 - Market News","Among the 21 components that declined, Alcoa, Inc. (NYSE: AA ), Bank of America Corporation (NYSE: BAC ), Caterpillar Inc. (NYSE: CAT ) and JPMorgan Chase & Co. (NYSE: JPM ) slumped 3.3%, 2.4%, 2.4% and 2.3%, respectively, and were the leading decliners. ALCOA INC ( AA ): Free Stock Analysis Report BOEING CO ( BA ): Free Stock Analysis Report BANK OF AMER CP ( BAC ): Free Stock Analysis Report BON-TON STORES ( BONT ): Free Stock Analysis Report CATERPILLAR INC (CAT): Free Stock Analysis Report PENNEY (JC) INC (JCP): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report MACYS INC (M): Free Stock Analysis Report MERCK & CO INC (MRK): Free Stock Analysis Report SEARS HLDG CP (SHLD): Free Stock Analysis Report SAKS INC (SKS): Free Stock Analysis Report Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. Not only did the central bank disappoint the investors with no signs of a third monetary stimulus plan, but it also note of caution that the global financial situation could possibly dent US financial markets."
2011-12-13,22.61223030090332,21.723119735717773,-0.5561717288921623,,
2011-12-12,22.78043937683105,22.46805000305176,-3.931989694753942,,
2011-12-09,22.85252952575684,23.16492080688477,-1.3713053054499327,,
2011-12-08,23.621490478515625,22.756410598754883,1.3669877585141585,,
2011-12-07,23.693580627441406,23.78969955444336,-3.6622578094619196,,
2011-12-06,23.86178970336914,23.83776092529297,0.40567497379703854,,
2011-12-05,24.10209083557129,24.030000686645508,-0.10069981495469787,Alcoa Downgraded to “Neutral” at Goldman Sachs (AA),"The firm said it cut its rating on AA from ""Buy"" to ""Neutral"" with an six-month $11 price target. The Bottom Line Shares of Alcoa ( AA ) have a 1.21% dividend yield, based on Friday's closing stock price of $9.91. The world's largest aluminum producer, Alcoa Inc. ( AA ), on Monday caught a big downgrade from analysts at Goldman Sachs."
2011-12-02,23.9819393157959,23.813730239868164,-0.29910329945062836,"Stock Market News for December 2, 2011 - Market News","The heaviest decliners for the blue-chip index, apart from the financials included Alcoa, Inc. (NYSE: AA ), Caterpillar Inc. (NYSE: CAT ), Chevron Corporation (NYSE: CVX ), Microsoft Corporation (NASDAQ: MSFT ) and The Travelers Companies, Inc. (NYSE: TRV ) and they were down 2.1%, 1.1%, 1.0%, 1.2% and 2.2%, respectively. ALCOA INC ( AA ): Free Stock Analysis Report CITIGROUP INC ( C ): Free Stock Analysis Report CATERPILLAR INC ( CAT ): Free Stock Analysis Report CHEVRON CORP ( CVX ): Free Stock Analysis Report GOLDMAN SACHS (GS): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report MORGAN STANLEY (MS): Free Stock Analysis Report MICROSOFT CORP (MSFT): Free Stock Analysis Report TRAVELERS COS (TRV): Free Stock Analysis Report UBS AG (UBS): Free Stock Analysis Report Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. Financial stocks like Citigroup, Inc. (NYSE: C ), The Goldman Sachs Group, Inc. (NYSE: GS ), Morgan Stanley (NYSE: MS ), UBS AG (NYSE: UBS ) and JPMorgan Chase & Co. (NYSE: JPM ) declined 1.8%, 1.5%, 1.9%, 3.1% and 1.7%, respectively."
2011-12-01,23.86178970336914,23.573429107666016,-0.701398972421476,"Stock Market News for December 1, 2011 - Market News","Stocks that led the race were Alcoa, Inc. (NYSE: AA ), Bank of America Corporation (NYSE: BAC ), Caterpillar Inc. (NYSE: CAT ), Chevron Corporation (NYSE: CVX ), General Electric Company (NYSE: GE ), JPMorgan Chase & Co. (NYSE: JPM ), Walt Disney Co. (NYSE: DIS ) and Cisco Systems, Inc. (NASDAQ: CSCO ) and they jumped 7.6%, 7.3%, 8.1%, 5.6%, 6.6%, 8.4%, 5.4% and 5.4%, respectively. ALCOA INC ( AA ): Free Stock Analysis Report AUTOMATIC DATA ( ADP ): Free Stock Analysis Report BANK OF AMER CP ( BAC ): Free Stock Analysis Report CATERPILLAR INC ( CAT ): Free Stock Analysis Report CISCO SYSTEMS ( CSCO ): Free Stock Analysis Report CHEVRON CORP (CVX): Free Stock Analysis Report DISNEY WALT (DIS): Free Stock Analysis Report GENL ELECTRIC (GE): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. Separately, the Fed's Beige Book stated: ""Overall economic activity increased at a slow to moderate pace since the previous report across all Federal Reserve Districts except St. Louis, which reported a decline in economic activity""."
2011-11-30,23.30909919738769,24.078060150146484,-1.2084617259970665,,
2011-11-29,22.80447006225586,22.37192916870117,3.2989732732570465,,
2011-11-28,22.54014015197754,22.73237991333008,-1.8967373167359773,,
2011-11-25,21.48282051086425,21.50684928894043,0.8528774003016864,,
2011-11-23,21.867300033569336,21.33864021301269,0.11185113269473715,"Zacks Sell List Highlights: Sirona Dental Systems, Alcoa, K12 and Monro Muffler Brake - Press Releases","9339 support@zacks.com http://www.zacks.com ALCOA INC ( AA ): Free Stock Analysis Report K12 INC ( LRN ): Free Stock Analysis Report MONRO MUFFLER ( MNRO ): Free Stock Analysis Report SIRONA DENTAL ( SIRO ): Free Stock Analysis Report Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. These stocks are currently rated as a Zacks Rank #5 (Strong Sell): Sirona Dental Systems, Inc. ( SIRO ) and Alcoa Inc. ( AA ). Here is a synopsis of why SIRO and AA have a Zacks Rank of #5 (Strong Sell) and should most likely be sold or avoided for the next one to three months."
2011-11-22,22.78043937683105,22.25177955627441,-2.4175815932697593,,
2011-11-21,22.900590896606445,22.756410598754883,-2.3206743812602513,Alcoa Seeks Refinery Extension - Analyst Blog,"ALCOA INC ( AA ): Free Stock Analysis Report ALUMINUM CP-ADR ( ACH ): Free Stock Analysis Report Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. Aluminum producer, Alcoa Inc. ( AA ) applied for a five-year extension of its environmental approval to expand its Wagerup refinery in Western Australia as the previous consent period has expired. The Alcoa World Alumina & Chemical, or AWAC venture, 60% owned by Alcoa and 40% controlled by Melbourne-based Alumina, produces alumina, which is refined into aluminum, used in making aircraft and beverage cans."
2011-11-18,23.45327949523925,23.285070419311523,-0.6295920419805764,"Alcoa, Embraer In Technology Deal - Analyst Blog | Stock Market News for November 18, 2011 - Market News | Company News for November 18, 2011 - Corporate Summary | Zacks #5 Rank Additions for Friday - Tale of the Tape","ALCOA INC ( AA ): Free Stock Analysis Report ALUMINUM CP-ADR ( ACH ): Free Stock Analysis Report EMBRAER AIR-ADR ( ERJ ): Free Stock Analysis Report Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. Alcoa Inc. ( AA ) announced that it has reached a deal with Embraer S.A. ( ERJ ) to supply its products for the latter's next-generation airliners. The new agreement will leverage Alcoa's 100 years of aerospace technology experience and latest technology innovations to help Embraer develop high-performance aluminum aircraft using the newest aluminum products including aluminum and aluminum lithium alloys; advanced design approaches and structural technologies; and the latest fastener and joining technologies. | Leading the declines were Alcoa, Inc. (NYSE: AA ), American Express Company (NYSE: AXP ), E. I. du Pont de Nemours and Company (NYSE: DD ), General Electric Company (NYSE: GE ), Hewlett-Packard Company (NYSE: HPQ ), JPMorgan Chase & Co. (NYSE: JPM ) and United Technologies Corp. (NYSE: UTX ) which dropped 3.5%, 3.0%, 2.2%, 1.9%, 2.3%, 3.1% and 2.3%, respectively. ALCOA INC ( AA ): Free Stock Analysis Report AMER EXPRESS CO ( AXP ): Free Stock Analysis Report DU PONT ( EI ) DE ( DD ): Free Stock Analysis Report GENL ELECTRIC ( GE ): Free Stock Analysis Report HEWLETT PACKARD (HPQ): Free Stock Analysis Report JPMORGAN CHASE (JPM): Free Stock Analysis Report UTD TECHS CORP (UTX): Free Stock Analysis Report VERIZON COMM (VZ): Free Stock Analysis Report WAL-MART STORES (WMT): Free Stock Analysis Report Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. A positive initial claims report failed to lift benchmarks as incremental borrowing costs in Europe and concerns about the region's debt crisis dented the markets once again. | Revenues for the quarter dropped 1.2% to $9.57 billion • Embraer S.A. (NYSE: ERJ ) and Alcoa Inc. (NYSE: AA ) entered into a new technology sharing agreement, which will enable Embraer to improve the fuselage and the wings for its family of aircraft • According to a Wall Street Journal report, companies like Foot Locker (NYSE: FL ), will lose the most from a standoff between owners and players of the National Basketball Association since the company generates a significant amount of revenue from selling basketball related products • Goldman Sachs upgraded shares of American Tower Corporation (NYSE: AMT ) to its Conviction Buy list. (NASDAQ: RMBS ) share prices increased 23.49%, day after plummeting more than 60% after the company lost a long drawn legal anti-trust case against Hynix Semiconductor and Micron Technology (NYSE: MU ) • Shares of youth clothing chain Children's Place Retail Stores, Inc. (NASDAQ: PLCE ) gained 15.13% to close at $51.81 after the company increased its earnings outlook for 2011 • Shares of Zoll Medical Corporation (NASDAQ: ZOLL ) advanced 22.94% to end the day at $43.84 after the defibrillator-maker forecasted its revenue for 2012, which exceeded Street's estimates ALCOA INC ( AA ): Free Stock Analysis Report ACCO BRANDS CP ( ABD ): Free Stock Analysis Report AMER TOWER CORP ( AMT ): Free Stock Analysis Report CADENCE PHARMA ( CADX ): Free Stock Analysis Report EMBRAER AIR-ADR ( ERJ ): Free Stock Analysis Report FOOT LOCKER INC (FL): Free Stock Analysis Report MICRON TECH (MU): Free Stock Analysis Report MEADWESTVACO CP (MWV): Free Stock Analysis Report CHILDRENS PLACE (PLCE): Free Stock Analysis Report RAMBUS INC (RMBS): Free Stock Analysis Report SEARS HLDG CP (SHLD): Free Stock Analysis Report ZOLL MEDICAL CO (ZOLL): Free Stock Analysis Report Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. Earlier the shares were rated ""Buy"" • Oppenheimer upgraded shares of Cadence Pharmaceuticals, Inc. (NASDAQ: CADX ) to a ""Perform"" rating from ""Underperform"" • Share prices of ACCO Brands Corp. (NYSE: ABD ) rocketed 26.44% to close at $8.80 after the company inked an agreement as per which it will merge with MeadWestvaco Corp. (NYSE: MWV ) in a deal worth $860 million • Chip technology company Rambus Inc's. | Here are 5 stocks added to the Zacks #5 Rank (""strong sell"") List today: Aegion Corp ( AEGN ) Alcoa Inc ( AA ) Cal Dive International ( DVR ) Callaway Golf ( ELY ) Central European Distribution ( CEDC ) View the entire Zacks #5 Rank List . ALCOA INC ( AA ): Free Stock Analysis Report AEGION CORP ( AEGN ): Free Stock Analysis Report CENTRAL EUR DIS ( CEDC ): Free Stock Analysis Report CAL DIVE INTL ( DVR ): Free Stock Analysis Report CALLAWAY GOLF ( ELY ): Free Stock Analysis Report Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2011-11-17,24.12611961364746,23.11685943603516,-0.7172091901342488,,
2011-11-16,24.58268928527832,23.957910537719727,-4.1832677354438355,,
2011-11-15,24.726869583129883,24.89508056640625,-2.541539456111301,,
2011-11-14,25.303590774536133,24.943140029907227,0.6802760968623807,,
2011-11-11,24.798959732055664,25.471799850463867,-1.4245043236774133,,
2011-11-10,24.871049880981445,24.63075065612793,2.7131788013610736,,
2011-11-09,25.063289642333984,24.51059913635254,-0.9661804628411331,,
2011-11-08,26.024490356445312,25.904340744018555,-2.2051794232465998,,
2011-11-07,26.096580505371094,25.832250595092773,-0.4616790214952323,,
2011-11-04,26.000459671020508,26.264789581298828,-1.0128909809617277,,
2011-11-03,26.096580505371094,26.120609283447266,1.0166355273054504,,
2011-11-02,25.591949462890625,25.712099075317383,0.09207634721041849,,
2011-11-01,24.55866050720215,24.991199493408203,0.46948206349414556,,
2011-10-31,27.250019073486328,25.856279373168945,1.761248281758718,,
2011-10-28,27.00971984863281,27.802709579467773,-5.1146375221199785,,
2011-10-27,26.240760803222656,27.250019073486328,2.9359420804029717,,
2011-10-26,24.871049880981445,24.89508056640625,3.846147136632273,,
2011-10-25,25.327619552612305,24.36642074584961,0.09662111386452016,,
2011-10-24,24.82299041748047,25.42374038696289,-3.7950617694885453,,
2011-10-21,24.342390060424805,24.58268928527832,2.420135363946202,,
2011-10-20,23.83776092529297,23.90984916687012,0.987163644395739,,
2011-10-19,24.19820976257324,23.477310180664062,0.3024119664723335,,
2011-10-18,23.3331298828125,24.36642074584961,-2.979144279607714,,
2011-10-17,24.798959732055664,23.020740509033203,4.428428025844254,,
2011-10-14,24.726869583129883,24.6547794342041,-7.170539580028821,,
2011-10-13,24.030000686645508,24.270299911499023,-0.2915457967027309,,
2011-10-12,23.86178970336914,24.150150299072266,0.9999967456807445,"Alcoa’s Q3 Profit Surges, but Badly Misses View (AA) | Market Wrap-Up for Oct.12 (PEP, AA, FCX, BHP, WFC, JPM, more) | Opening View: Despite Alcoa's Earnings Miss, DJIA Heads Higher on Hopes for Slovak Revote | Stocks Higher as Investors See Solution Nearing in European Debt Crisis | Q3 Preview: JPMorgan (JPM) Might Beat Lowered Expectations, But Trading Losses Linger","The Bottom Line Shares of Alcoa ( AA ) have a 1.17% dividend yield, based on last night's closing stock price of $10.30. Aluminum producer Alcoa Inc. ( AA ) late Tuesday posted a sharp uptick in third quarter earnings, but results still missed analyst expectations. Alcoa Inc. ( AA ) is not recommended at this time, holding a Dividend.com DARS™ Rating of 3.0 out of 5 stars. | On the earnings side, we had mixed results with PepsiCo ( PEP ) gaining early and finishing higher, while shares of Alcoa ( AA ) finished in the red following their disappointing earnings results. Speaking of earnings, PVH Corp ( PVH ) and Johnson Controls ( JCI ) both released positive commentary about their upcoming earnings releases, and both pushed higher for much of the day. Just recently, we've begun to see arguments that markets are now being manipulated higher, and with this, market-watchers worry the market action will keep retail investors from having much confidence in stock prices. | In earnings news, Alcoa (AA - 10.30) said its third-quarter profit more than doubled to $172 million, or 15 cents per share, from last year's earnings of $61 million, or 6 cents per share. U.S. stocks are set to kick off the session on a high note today, despite blue-chip bigwig Alcoa's ( AA ) lackluster start to third-quarter earnings season. In pre-market trading, the shares of AA are pointed 3.4% lower. | Investors also await further details from the Federal Reserve's meeting last month, after Aloca ( AA ) kicked off what was largely described as a gloomy start to the third quarter earnings season. ""We remain confident that the Slovak authorities and the parliament are fully aware of the critical importance of an enhanced and more flexible EFSF to preserve financial stability in the euro area,"" said European Commission President Jose Manuel Barroso and European Council President Herman Van Rompuy, in a joint statement. Shares of Citigroup ( C ) are higher after The Wall Street Journal reported that Chief Executive Vikram Pandit praised bank regulators for stabilizing the financial system and the controversial Volker Rule could have the for correcting the balance between capital and speculation. | JPMorgan traditionally kicks-off earnings season for the financials, generally reporting a day or two after Alcoa ( AA ). Around the Street: Wells Fargo is looking for JPMorgan to report GAAP earnings of 97 cents. Shares of JPMorgan ( JPM ) are trading higher ahead of it's third-quarter results, expected out Thursday before the market opens."
2011-10-11,24.10209083557129,24.750900268554688,1.2084617259970665,"Mid-Day Update: Stocks Mixed as Europe Retakes Center Stage; Crude Demand Falling | Opening View: U.S. Stocks Follow Europe Lower Ahead of Key Slovakia Vote, FOMC Minutes | Lower Market Open Indicated as Slovak Vote Looms; Financial Stocks Weigh","In company news: Investors also are awaiting the unofficial start of earnings season with Alcoa ( AA ) due to report financials in the after-hours session. (+) TRH (+1.9%) enters confidentiality agreement for strategic (+) JNY (+10.2%) in talks to sell Jeanswear division (+) AAPL (+2.8%) adding to gains from iPhone pre-orders (+) NDN (+4.4%) inks $1.6 billion deal to go private (+) BAC (+2.3%) falls ahead of Fed meeting minutes due tomorrow (+) WLT (+2.2%) initiated Stateside, the unofficial start to earnings season gets underway when Alcoa ( AA ) reports earnings after the close. | On the home front, meanwhile, traders are also anxious ahead of the Federal Open Market Committee's (FOMC) latest meeting minutes, slated for release this afternoon, as well as Alcoa's ( AA ) unofficial start to third-quarter earnings season after the closing bell. Earnings Preview Today's earnings docket will feature reports from Alcoa ( AA ), Joe's Jeans ( JOEZ ), Synergetics USA ( SURG ), and EXFO Inc. ( EXFO ). After starting the week with a 330-point gain , the Dow Jones Industrial Average (DJIA) is trading modestly lower this morning, thanks to anxiety ahead of a key parliamentary vote in Slovakia. | (+) TRH (+0.2%) enters confidentiality agreement (+) JNY (+3.2%) in talks to sell Jeanswear division (+) AAPL (+0.5%) adding to gains from iPhone pre-orders (+) NDN (+4.5%) inks $1.6 billion deal to go private Among stock movers, Alcoa ( AA ), which is due with earnings in the after-hours session, has fallen 0.7%. (-) BAC (-1.5%) falls ahead of Fed meeting minutes (-) NEM (-2.0%) names competitor's former CEO as COO (-) DTG (-2.6%) to continue as stand-alone company; reiterates guidance (-) TUES (-0.01%) Q1 loss per share wider than expected (-) WLT (-1.1%) initiated"
2011-10-10,24.10209083557129,24.24626922607422,2.6919217814325354,,
2011-10-07,24.486570358276367,23.3331298828125,0.5981986852781366,"Mid-Day Update: Stocks Mixed as Investors Digest Employment Data | Market Wrap-Up for Oct.7 (HD, WMT, BAC, GS, MS, JPM, AA, more)","Alcoa ( AA ) shares are down ahead of the unofficial kickoff to earnings season when it reports its Q3 results on Tuesday. In company news: Netflix ( NFLX ) shares are down even after inking a multi-year licensing agreement with AMC Networks that will make prior seasons of AMC's critically-acclaimed original series, The Walking Dead, available exclusively to Netflix members in the U.S. and Canada. Shares of Goldman Sachs (GS) are backing off pre-market gains and are now off over 3% after a unit of bankrupt Lehman Brothers Holdings sued one of its units, Bloomberg reported. | We will, however, see results from the likes of Alcoa ( AA ), J.P. Morgan ( JPM ), and Mattel ( MAT ), and a few others of note. Including this morning's better-than-expected jobs data (although 45K of those jobs were returning Verizon workers from their recent strike), the body of economic data out this week has come in a little ahead of expectations. The Falling Knife (Billionaires Can Afford It, Retail Investors Cannot) A big story broke yesterday about Mexican billionaire Carlos Slim once again raising his stake in the New York Times ( NYT )."
2011-10-06,22.78043937683105,23.741640090942383,-4.710502363488437,This Low-Risk Dow Stock Could Double in 2 Years,"I was reminded of this once again as I was poring over the financial statements of Alcoa (NYSE: AA ) as the aluminum giant gets set to kick off earnings season next week. Stock valuations are a function of supply and demand, and right now, demand for stocks is weak and stock prices have fallen far below their intrinsic value . Investors are surely concerned about the global economy and what that mightmean for pricing and demand for Alcoa's three main businesses: alumina, aluminum and finished aluminum products."
2011-10-05,22.0114803314209,22.51610946655273,4.219412532880842,,
2011-10-04,20.88207054138184,21.915359497070312,2.292572455526699,,
2011-10-03,22.61223030090332,21.386699676513672,4.948211211339471,"Alcoa’s Rating, Price Target, Estimates Cut at Deutsche Bank (AA)","The firm said it cut its rating on AA from ""Buy"" to ""Hold"" while lowered its price target price target from $20 all the way down to $14. The Bottom Line Shares of Alcoa ( AA ) have a 1.25% dividend yield, based on Friday's closing stock price of $9.57. Aluminum producer Alcoa Inc. ( AA ) on Monday caught a big downgrade from analysts at Deutsche Bank."
2011-09-30,23.86178970336914,22.9967098236084,-5.419768895334003,,
2011-09-29,24.63075065612793,24.17417907714844,-3.625377184673613,,
2011-09-28,25.207469940185547,23.957910537719727,-1.85366489780894,,
2011-09-27,25.832250595092773,25.183439254760746,-4.957099643204503,,
2011-09-26,24.606719970703125,25.11134910583496,-2.5116330377163467,,
2011-09-23,24.10209083557129,24.19820976257324,2.050777737677552,,
2011-09-22,24.943140029907227,24.294330596923828,0.3987991235187429,,
2011-09-21,27.033750534057617,26.048519134521484,-2.6011537930086805,,
2011-09-20,27.802709579467773,27.033750534057617,-3.644449549443464,,
2011-09-19,28.18718910217285,27.82674026489257,-2.7657701606825777,,
2011-09-16,28.908090591430664,28.7639102935791,-1.2787682942549772,,
2011-09-15,28.61972999572754,28.78793907165528,-0.4987541373427909,,
2011-09-14,28.475549697875977,28.18718910217285,0.5877381650800073,,
2011-09-13,27.802709579467773,27.946889877319336,-1.012660330573475,,
2011-09-12,27.32210922241211,27.7546501159668,0.5185836202023966,,
2011-09-09,28.427490234375,27.82674026489257,1.5831167719653254,"Alcoa’s Target, Estimates Lowered at UBS (AA)","Aluminum producer Alcoa Inc. ( AA ) on Friday saw its price target and earnings estimates cut by analysts at UBS. The firm said it now expects AA shares to reach $13, suggesting a smaller 8% upside to the stock's Thursday closing price of $12.03. The Bottom Line Shares of Alcoa ( AA ) have a 1.00% dividend yield, based on last night's closing stock price of $12.03."
2011-09-08,29.292570114135746,28.908090591430664,-2.113271219265048,,
2011-09-07,28.88405990600586,29.436750411987305,-1.312549637013732,,
2011-09-06,27.7546501159668,28.28330993652344,1.9134792954314723,,
2011-09-02,29.24451065063477,28.93211936950684,1.9047612502688736,,
2011-09-01,30.47003936767578,30.01346969604492,-1.0682048499968626,,
2011-08-31,30.085559844970703,30.758399963378903,-1.4984216663507695,"Goldman Sachs Reiterates “Buy” Rating on Freeport-McMoRan, Alcoa (FCX, AA)","FCX shares rose 68 cents, or +1.5%, in premarket trading Wednesday, while AA shares were up 10 cents, or +0.8%. Shares of Alcoa ( AA ) have a .97% dividend yield, based on last night's closing stock price of $11 a share. Metals producers Freeport-McMoRan Copper & Gold Inc. ( FCX ) and Alcoa Inc. ( AA ) on Wednesday saw their ""Buy"" ratings reiterated by analysts at Goldman Sachs."
2011-08-30,29.46077919006348,29.701080322265625,2.236422130335314,,
2011-08-29,29.22047996520996,29.845260620117188,0.8156645506619646,,
2011-08-26,27.65852928161621,28.49958038330078,2.1381601385435602,,
2011-08-25,28.66778945922852,27.850770950317383,3.040838119485954,,
2011-08-24,27.97092056274414,28.52360916137696,-2.849952941342423,,
2011-08-23,27.22599029541016,28.067039489746094,1.9759399673422728,,
2011-08-22,28.30734062194824,26.985689163208008,3.08914087315208,,
2011-08-19,26.985689163208008,26.93762969970703,-4.668935441132473,,
2011-08-18,28.61972999572754,27.65852928161621,-0.17809240746202734,,
2011-08-17,29.7251091003418,29.46077919006348,-3.358524745882717,,
2011-08-16,29.65302085876465,29.46077919006348,-0.8892479061591766,,
2011-08-15,29.98944091796875,30.18168067932129,-0.6483038258287495,Investing 101: Oversold S&P500 Large Caps with Bullish Option Sentiment,"Alcoa, Inc. (AA): Aluminum Industry. In general, buyers of call options believe a stock's price is going to rise, while buyers of put options believe that a stock's price might decline. If the stock declines sharply, the put option holder can buy the stock at a depressed price, and sell it at the higher price agreed to in the contract."
2011-08-12,30.157649993896484,29.46077919006348,0.6410248256323943,,
2011-08-11,28.379430770874023,29.436750411987305,-2.3107596380157003,,
2011-08-10,28.86002922058105,27.874799728393555,3.725654857737367,,
2011-08-09,28.28330993652344,29.4127197265625,-3.4138201477803642,,
2011-08-08,29.22047996520996,27.22599029541016,3.9932023252363544,,
2011-08-05,31.599449157714844,30.7343692779541,-6.8256567728334705,,
2011-08-04,33.78617858886719,31.094820022583008,-2.7376422780127396,Stocks Plunge After Brief Respite: Major Indexes Down 3% or More,"The Dow Jones Industrial Average is down more than 400 points, with Aloca Inc. ( AA ) leading decliners, down 6.94% on track for the biggest weekly drop in two years. The United States Oil ( USO ) exchange traded fund is trading at $33.91, down $1.95, or 5.44%. The SPDR Gold Trust ( GLD ) exchange traded fund is at $160.67 down $0.82, or 0.51%."
2011-08-03,34.07453918457031,34.266780853271484,-7.965856686648201,,
2011-08-02,35.131858825683594,34.02648162841797,0.564179804926674,,
2011-08-01,36.23723983764648,35.44424819946289,-3.146366956414856,,
2011-07-29,34.96364974975586,35.39619064331055,-2.1883334429896513,,
2011-07-28,35.900821685791016,35.63648986816406,1.2371159665838598,,
2011-07-27,36.86201858520508,35.87678909301758,-0.7362834754603166,,
2011-07-26,37.43873977661133,37.19844055175781,-2.672749702814515,,
2011-07-25,37.53485870361328,37.60694885253906,-0.6418464571385893,Alcoa Aims for $18 by Investing in ‘Green' Initiatives | Presidential Cycles and the Dow Jones: Does it Follow a Predictable Pattern?,"Alcoa ( AA ) has increased its focus on sustainability. Sustainability is key to Alcoa's growth strategy Earlier this year, Alcoa entered a partnership with Codexis and CO2 Solutions to develop carbon capture technology for commercial uses - a move that could lower input costs for the company in the long run while reducing emission levels. What this means for Alcoa… Alcoa's aluminum wheels reduce the overall weight of a vehicle and in turn improve fuel efficiency and reduce greenhouse gas emissions. | Alcoa, Inc. (AA): Aluminum Industry. Mark Hulbert of MarketWatch compiled Dow Jones data dating back to 1896 and found the following: - the third year of a presidential cycle significantly outperforms all others, with average stock market gains of 15.5% compared to 8.8% in the first year, 0.4% in the second, and 4.1% in the fourth year; his years begin at the end of September because data is quarterly and elections occur in November - the market performance in the third year of a presidential cycle is not statistically correlated to the market performance of the previous year; in other words, third years have tended to outperform other years regardless of whether the second year in the cycle experienced a boom or a bust - he also found that there is no significant correlation between stock valuations and market performances in the third year; “On average, third years perform just as well when price/earnings ratios are high as they do when those ratios are low” Marshall Nickles of Pepperdine University found similar results in his 2004 study. - historical stock market cycles dating back to 1942 have lasted an average of 4.02 years, which is essentially the same length as a presidential term; a cycle is defined as the time between peaks or the time it takes to go from a peak to a trough and then back to a peak - stock markets bottomed out only once during the third year of a presidential cycle in data dating back to the FDR administration."
2011-07-22,38.01546096801758,38.03948974609375,0.19206186306714806,,
2011-07-21,37.4627685546875,37.89530944824219,0.06320790926719866,,
2011-07-20,37.342620849609375,37.2705307006836,1.154588702976588,Rick Mills: Juniors Plan Today for Tomorrow's REE Demand | Rick Mills: Juniors Plan Today for Tomorrow's REE Demand,"ERM did the same studies for Alcoa Inc. ( AA ) to build a hydroelectric project and aluminum smelter-and these two project areas actually overlap. We can make concentrates out of light or heavy rare earth elements (LREEs and HREEs, respectively) from many deposits in Canada and the U.S., as well as Europe; but very few companies in the West can actually make a 98% pure oxide, let alone anything further up the value added chain. TCMR: Won't Molycorp also have a rare earth production facility in production in 2012 at Mountain Pass, California? | ERM did the same studies for Alcoa Inc. ( AA ) to build a hydroelectric project and aluminum smelter-and these two project areas actually overlap. We can make concentrates out of light or heavy rare earth elements (LREEs and HREEs, respectively) from many deposits in Canada and the U.S., as well as Europe; but very few companies in the West can actually make a 98% pure oxide, let alone anything further up the value added chain. TCMR: Won't Molycorp also have a rare earth production facility in production in 2012 at Mountain Pass, California?"
2011-07-19,36.74187088012695,37.10232162475586,-0.19305058746707718,,
2011-07-18,36.88605117797852,36.45351028442383,0.9810353582834778,"Aluminum Demand, New Products Lift Alcoa's Earnings as Stock Eyes $19.50","Alcoa ( AA ) recently announced its performance for the second quarter of 2011. Mid-stream and down-stream demand Alcoa's focus on pushing its light, yet strong aluminum products as the natural substitute for heavier metals across industries from construction to automobiles and aerospace has substantially helped the company as the flat-rolled products division and the engineered products division reporting record income numbers over this quarter. The flat-rolled products division, which produces and sells aluminum plates, sheets and foils, reported revenues of $2.1 billion in the quarter and an ATOI of just under $100 million for the quarter."
2011-07-15,37.294559478759766,37.19844055175781,-1.1726408215063353,Alcoa Aims for $19.75 as JV in Saudi Arabia Gets Funding,"Alcoa's ( AA ) efforts to diversify geographically received a significant boost late last month when its joint venture with the Saudi Arabian Mining Company (Ma'aden) secured a $1 billion loan for the aluminum smelter and rolling mill at Ras Az Zawr. What this means for Alcoa The loan approval represents yet another significant step for Alcoa towards the completion of the ambitious project. With the project being a vertically-integrated complex, Alcoa will also see an increase in its alumina and flat-rolled products sales - represented by its 25.1% stake in the JV."
2011-07-14,38.20769882202149,37.1503791809082,-0.2577290852750128,,
2011-07-13,38.03948974609375,38.08755111694336,-2.767294743497844,,
2011-07-12,37.9433708190918,37.75112915039063,0.12634599246837888,"Alcoa’s Q2 Profit More than Doubles, Narrowly Missing View (AA) | Market Wrap-Up for July 12 (AA, MCHP, TXN, QCOM, GG, more) | Mid-Day Update: Equities Mixed While Commodities Sit Higher; Investors Focus on Fed","The Bottom Line Shares of Alcoa ( AA ) have a .75% dividend yield, based on last night's closing stock price of $15.91. Aluminum producer Alcoa Inc. ( AA ) late Monday said its second quarter profit more than doubled from last year, although adjusted results still fell just shy of analyst expectations. Alcoa Inc. ( AA ) is not recommended at this time, holding a Dividend.com DARS™ Rating of 3.2 out of 5 stars. | Alcoa ( AA ), usually the first company in the Dow to report, kicked off earnings season with mixed results. Traditionally, CPI was calculated by taking the average cost of red meat one year and measuring it against the cost one year later. Delaying benefits at age 66 will raise them by 8 percent a year until age 70, after which benefits do not increase with age. | (+) AA (+0.2%) largely meets with results issued late Monday. The June quarter earnings season got underway with results from materials staple Alcoa ( AA ), which met the Street's Q2 earnings estimates and beat on revenue. Before the market open, a report showed the U.S. trade deficit widened more than expected, to $50.2 billion in May."
2011-07-11,38.71232986450195,38.23173141479492,-0.5066541652763107,Opening View: Dow Dragged Down by Same Old Problems,"Meanwhile, it's the start of another earnings season, with Dow bigwig Alcoa Inc. ( AA ) kicking things off after the close. Earnings Preview Today's earnings docket will feature reports from Alcoa ( AA ), Novellus Systems ( NVLS ), Joe's Jeans ( JOEZ ), and Material Sciences Corp. ( MASC ). Ahead of the open, futures on the Dow Jones Industrial Average (DJIA ) are trading over 109 points lower, while the S&P 500 Index (SPX ) is hovering 15 points below fair value."
2011-07-08,39.04875183105469,39.361141204833984,-1.2414609283119529,"Q2 Earnings Season: The Most Anticipated Companies Reporting Earnings Next Week | Mid-Day Update: Stocks Down, But Off Lows After Disappointing Employment Data | Stocks Bounce Off Lows after Dismal Payroll Data; Earnings Season Starts Next Week","Alcoa, Inc.(AA): Aluminum Industry. Companies may beat their Q2 earnings estimates, but the yearly earnings guidance (which will also be reported) reflects the company’s outlook – changes in guidance can make or break the report. Visualize annual returns for all stocks mentioned Here we list 5 of the largest companies reporting earnings next week. | Earnings could set the stage for a rebound on Monday when Alcoa ( AA ) reports second quarter results and kicks off the unofficial earnings season. (-) ZEUS (-0.3%) upgraded (-) BIDU (-1.1%) announces realignment (-) LEDS (-2.3%) posted Q3 results below expectations (-) GOOG (-3.3%) article says company open to more cooperation with social media firms (-) GBX (-0.6%) misses Q3 expectations (-) STD (-4.5%) downgraded (-) ALV (-9.6.%) says government probe to hit operating results Stocks are down, but off early lows at mid-day after the government's dismal non-farm payroll report surprised economists and caused investors to to pull back after a week of gains on solid retails sales reports. | Earnings could set the stage for a rebound on Monday when Alcoa ( AA ) reports second quarter results and kicks off the unofficial earnings season. Stocks are down, but off early lows at mid-day after the government's dismal non-farm payroll report surprised economists and caused investors to to pull back after a week of gains on solid retails sales reports. In company news: Shares of Johnson & Johnson (JNJ) are down following a Bloomberg report the health care products maker was sued for $50 million by privately held Oral Cancer Prevention International, which said J&J interfered in a contract over distribution of an oral cancer prevention test."
2011-07-07,39.33710861206055,39.62546920776367,0.7999983587973736,,
2011-07-06,39.19292831420898,39.02471923828125,0.7330497992288004,Emerging markets morning call with Tim Seymour – 7/6/11,"Aluminum has come back, so watch Alcoa's ( AA , quote ) earnings next week. China's rate move is putting pressure on emerging markets and commodities, but German factory orders came in better than expected. In general, emerging markets companies continue to grow their earnings faster than their developed peers."
2011-07-05,39.40919876098633,39.38516998291016,-0.42918221006401525,,
2011-07-01,38.42396926879883,39.19292831420898,-0.06097251106752362,,
2011-06-30,38.20769882202149,38.11157989501953,2.0012483354616935,Alcoa Could Reach $20 with Help from New Alloys,It has been less than a week since Alcoa ( AA ) showcased its next-generation aluminium alloy at the Paris Air Show. Alcoa's new aluminium alloy promises to slash aircraft weights Alcoa hit the right note at this year's Paris Air Show by showcasing the revolutionary fuselage panel made by Spirit AeroSystems using the new alloy. Alcoa claims that an aircraft made with the new alloy would be about 10% lighter and would improve fuel efficiency by as much as 12%.
2011-06-29,38.06351852416992,38.01546096801758,-0.25156952647082964,,
2011-06-28,36.93410873413086,37.60694885253906,-0.12625621071217502,Rio's Chinese Contracts Reflect Lower Iron Ore Spot Prices,"The world number two iron ore miner, Rio Tinto (NYSE:RIO) will cut its existing iron prices for the Chinese steel mills by 2-3% for the third quarter. The marginal price cut is in line with the decline in the spot market prices of iron ore, which is primarily used in making steel. Rio Tinto, BHP Billiton and Vale, who put together control 40% of the iron ore market, dumped the 40 year old annual contract system in favor of setting the contract price on a quarterly basis in order to capture the sharp price movements in the market."
2011-06-27,36.57366180419922,36.71783828735352,1.8217310271424818,,
2011-06-24,36.86201858520508,36.59769058227539,0.39420849879940184,,
2011-06-23,36.06903076171875,36.71783828735352,-0.7170741404698278,Alcoa Gains from Fuel Efficiency Focus at Paris Air Show,"Alcoa ( AA ) recently announced that its next-generation aluminium alloy has the potential to make a significant impact in the aerospace industry. Alcoa's Aerospace Business at a Glance Alcoa has extensive operations to cater to the needs of the aerospace industry and provides aluminium solutions ""from nose to tail and from wing-tip to wing-tip."" The company provides structural solutions to aircraft manufacturers through its Global Rolled Products and Forgings & Extrusions divisions, which we consider as a part of the company's flat-rolled products division."
2011-06-22,36.74187088012695,36.74187088012695,1.7987939013969112,"Iron-Ore Oversupply Could Impact Rio Tinto | Trefis Morning Coffee – Alcoa, Adobe & Yahoo","The average iron-ore price realized by Rio Tinto (NYSE:RIO) has increased historically through 2008 driven by Chinese demand for iron ore and a continuous rise of international sea freight but declined in 2009 due to the economic crisis. We expect the average price will continue increasing through 2012 and then decline due to a probable oversupply scenario of iron-ore, which will likely result in declining price for Rio Tinto as well as competitors like BHP Billiton ( BHP ), Vale (NYSE:VALE), and Cliffs Natural Resources ( CLF ). (See Rio Tinto and Chinalco JV to Explore China ) While we estimate Rio Tinto's average realized price for iron-ore will decline to $88.70 by the end of our forecast period, Trefis members expect the average iron-ore price will see a smaller decline leading to $103 - implying an upside of 5% to our RIO stock price estimate. | Company of the Day - Alcoa Alcoa ( AA ) recently announced that its next-generation aluminium alloy has the potential to make a significant impact in the aerospace industry. The usual name like Boeing (we will soon cover) and Airbus litter the headlines but one unsuspecting name - Alcoa ( AA ) - is making some interesting moves with its newest products for the aerospace market. The company competes with Microsoft (NASDAQ:MSFT), Apple ( AAPL ), Quark and Corel in this market."
2011-06-21,35.900821685791016,36.93410873413086,0.0,Alcoa Shines on Solid Aluminum Demand,"Alcoa's ( AA ) total alumina shipments rose from 14.6 million tons in 2006 to 16.5 million tons in 2010 with a blip in 2009 due to unfavorable economic conditions that led to a decline in the overall industrial output and demand for aluminum. (See Alcoa on Track for a Bumper Year ) Given the unique characteristics of aluminum and its growing demand, we expect Alcoa's alumina shipments will rise to 21 million tons by the end of our forecast period. (See Good Things Come in Aluminum Packages for Alcoa ) Positive Global Outlook for Aluminum Alcoa predicts the global consumption and supply of aluminum to double from its 2010 levels by 2020 driven by an increasing demand for more efficient infrastructure and transportation solutions It predicts aluminum demand will grow at a compounded average growth rate of nearly 7% annually."
2011-06-20,35.252010345458984,35.51633834838867,2.8781710273467156,,
2011-06-17,35.68455123901367,35.372161865234375,0.7498239117127036,,
2011-06-16,35.8046989440918,35.54037094116211,-0.8754190901461126,,
2011-06-15,36.45351028442383,35.94887924194336,-0.7382494776521638,,
2011-06-14,36.57366180419922,37.03023147583008,-1.3843139893611067,,
2011-06-13,36.74187088012695,36.285301208496094,1.2483564650298105,,
2011-06-10,37.05426025390625,36.71783828735352,-1.242641326350668,,
2011-06-09,37.222469329833984,37.24649810791016,-0.9079171038565309,,
2011-06-08,37.48680114746094,37.03023147583008,0.06455449761609394,,
2011-06-07,37.823219299316406,37.70307159423828,-1.2179478047082815,,
2011-06-06,38.25576019287109,37.51082992553711,-0.3176559460138193,,
2011-06-03,38.18367004394531,38.25576019287109,-1.9472368698944167,"Top 3 Sources of Value for Vale | Key Challenges for Cliffs' Iron Ore Business in N. America | Coverage Launch – $42 Trefis Price Estimate for Vale | Kokerei Prosper Adds to ArcelorMittal's European Arsenal | Trefis Top 5 – June 2 Insights (VALE, SIRI, GM, NFLX, BP)","Vale competes with metals and mining giants like Rio Tinto (NYSE:RIO), BHP Billiton ( BHP ) and Alcoa ( AA ). Vale Inco operates two nickel production systems, one in North America and Europe and the other in Asia and the South Pacific.Vale Inco was formed following the acquisition of Inco Limited by Companhia Vale do Rio Doce, formerly called CVRD or Vale for short. See the top forecasts for the flat Nickel division 3) Copper & Other Base Metals division - 6% The copper division consists of Vale's copper, precious gems and metals and cobalt sales. | Cliffs Natural Resources ( CLF ) holds the distinction of being the largest producer of iron ore pellets in North America - a position it reinforced with the acquisition of Consolidated Thompson Iron Mines recently. While it also supplies direct-shipping lump and fines iron ore out of Australia and produces a significant amount of metallurgical coal, the North American iron ore business is undoubtedly the company's mainstay - accounting for almost 60% of Cliffs' value according to our analysis. Complete Dependence on the Steel Industry Iron ore pellets produced by Cliffs' North American iron ore division can only be used in manufacturing steel in a blast furnace. | Vale competes with other metals and mining giants like Rio Tinto (NYSE:RIO), BHP Billiton ( BHP ) and Alcoa ( AA ). Vale (NYSE:VALE) is one of the world's largest mining companies and the world leader in iron ore and iron ore pellets production. As the largest iron ore producer in the world, investors watch this stock because iron ore demand is a read on emerging markets demand for steel, and hence economic growth, especially for large markets like China. | ArcelorMittal, formed in 2006 by the merger of two steel giants (Arcelor and Mittal), is by far the largest producer of steel in the world and competes with other international steel companies like BaoSteel, POSCO (NYSE:PKX), Nippon Steel, Tata Steel and U.S. Steel (NYSE:X). The Prosper plant can produce 2 million tonnes of coke annually, and will ensure ""high quality, safe and sustainable supply of coke"" to ArcelorMittal Bremen - a German subsidiary of the steel giant and a part of its Flat Carbon Europe division. The addition of Kokerei Prosper to its portfolio will push margins for the company's Flat Carbon Europe division higher - representing an upside to our $41.15 price estimate for the company's stock. | Vale competes with other metals and mining giants like Rio Tinto (NYSE:RIO), BHP Billiton ( BHP ) and Alcoa ( AA ). The rising advertising and marketing expenses clearly suggests that Netflix is striving to maintain its turf in a competitive landscape with players like Apple's (AAPL) iTunes, Hulu, video on demand (VoD) providers like Comcast (CMCSA) and Time Warner Cable (NYSE:TWC) and Google (NASDAQ:GOOG). Coverage Launch - $42 Trefis Price Estimate for Vale Vale (NYSE:VALE) is one of the world's largest mining companies and the world leader in iron ore and iron ore pellets production."
2011-06-02,38.85651016235352,38.9286003112793,0.18879837596230561,ArcelorMittal's Announced Strong Start to 2011 & Signals More to Come | Top 4 Sources of Value for ArcelorMittal,"Formed by the merger of two steel giants, Arcelor and Mittal in 2006, ArcelorMittal is currently the largest steel manufacturer in the world. The global demand for steel is getting back on track… ArcelorMittal reported a 75% capacity utilization in Q1 2011, and the company anticipates a further increase in the utilized capacity to 80% in the next quarter. The company's sales figures in Europe have improved the most with the Flat Carbon Europe division reporting shipments of 7.4 million tonnes of steel in the quarter - an 8% improvement over the number a year ago and 12% higher than the 6.6 million metric tonnes in the previous quarter. | See the top forecasts for the flat carbon steel Americas division 4) Asia, Africa & CIS Steel division - 19% ArcelorMittal's AACIS flat rolled and tubular products division includes steel sheets and plates as well as tubular items like pipes that are made by rolling processes and are sold in Asia, Africa and the Commonwealth of Independent States ( CIS ). See the top forecasts for the long carbon steel Americas and Europe division 2) Flat Carbon Steel Europe division - 25% Flat rolled products refer to the steel sheets and plates that are made by rolling processes. See the top forecasts for the flat carbon steel Europe division 3) Flat Carbon Steel Americas division - 23% The various categories of the flat rolled products include hot rolled sheets, cold rolled sheets, coated sheets, semi-finished bars and plates and tin mill products."
2011-06-01,39.961891174316406,38.66426849365234,0.18552913945323718,,
2011-05-31,40.20219039916992,40.39442825317383,-3.2471503288063968,,
2011-05-27,39.55337905883789,39.6014404296875,0.47817756220535557,,
2011-05-26,38.95262908935547,39.33710861206055,0.12151015158051444,3 Key Sources of Value for U.S. Steel's stock,"1) U.S. Flat-Rolled Steel Business - represents 41% of the company's stock value Flat-rolled products refer to the steel sheets and plates that are made by rolling processes. See the top forecasts for the U.S. flat-rolled steel business 2) U.S. Tubular Steel Business - 32% Tubular products refer to the steel pipes made using flat-rolled steel. This division represents sales to North American customers primarily in the oil, gas and petrochemical markets See the top forecasts for the U.S. tubular steel business 3) European Flat-Rolled & Tubular Steel Business - 26% This division includes steel sheets and plates as well as tubular items like pipes that are made by rolling processes and are sold in the European markets."
2011-05-25,38.6162109375,39.240989685058594,0.9870438316836085,"Trefis Morning Coffee – Sprint, Alcoa & Starbucks | Alcoa's Growth Estimates for Aluminum Justify Additional Upside","Shifting gears to the natural resources industry, we present our outlook for Alcoa's ( AA ) primary metals shipments. See our complete analysis for Sprint Nextel stock Alcoa - Forecast of the Day Alcoa recently announced that it expects the global consumption and supply of aluminum to double from its 2010 figures by the year 2020. See our complete analysis for Alcoa stock Starbucks - Quiz of the Day Does Starbucks currently have more company-owned or franchised stores? | Alcoa ( AA ) recently announced that it expects the global consumption and supply of aluminum to double from its 2010 levels by 2020. Here we look at the key trends that lend support to these growth estimates by the world leader in the production and management of primary aluminum, fabricated aluminum and alumina. Rising Demand for Aluminum Driven by … Aluminum is lightweight and using it in automobiles can help reduce vehicle weight and hence improve fuel efficiency."
2011-05-24,38.64023971557617,38.71232986450195,1.617918310446855,"The 4 Sources of Value for Alcoa's Stock | Trefis Top 5 – May 24 Insights (CRM, AA, DISH, XOM, AMZN)","Alcoa ( AA ) has been in the news quite a lot in the recent past. See the top forecasts for the primary metals segment 2) Alumina - 23% The alumina segment consists of Alcoa's worldwide alumina system. See the top forecasts for the alumina segment 3) Engineered Products - 22% The engineered products segment includes titanium, aluminum and super alloy investment castings; forgings and fasteners; aluminum wheels; integrated aluminum structural systems; and architectural extrusions used in the aerospace, automotive, construction, commercial transportation and power generation markets. | In metals and mining, Alcoa ( AA ) is confident that global growth will boost aluminum demand. Finally we peek at Amazon's ( AMZN ) motivations to push ahead with a tablet and take on Apple's ( AAPL ) iPad. See article Justifying Alcoa's Aluminum Growth Estimates Alcoa ( AA ) recently announced that it expects the global consumption and supply of aluminum to double from its 2010 figures by the year 2020."
2011-05-23,38.35187911987305,38.399940490722656,0.18656755096868916,,
2011-05-20,39.9138298034668,39.07278060913086,0.1253168604839107,Cliffs' Investors Cheer Consolidated Deal & Fortune 500 Inclusion,"Cliffs Natural Resources ( CLF ) closed its acquisition of Consolidated Thompson Iron Mines, which gives the company yet another reason to celebrate in the wake of the company being added to the Fortune 500 list for 2011. Consolidated Deal Secures China Buyers & Added Capacity Cliffs announced its intention to acquire Canadian rival Consolidated Thompson Iron Mines Ltd in a $4.9 billion all-cash deal in January this year. The acquisition was aimed at consolidating Cliffs position as North America's largest producer of iron ore pellets with an added capacity of 8 million tons."
2011-05-19,40.32233810424805,40.05801010131836,-2.107162350686995,,
2011-05-18,39.62546920776367,40.10607147216797,-0.6555373903326304,"Trefis Morning Coffee – Salesforce.com, Alcoa, & Southwest Airlines",We also take a look at Alcoa's ( AA ) upbeat expectations for the aluminum industry in today's featured forecast. See our complete analysis for Salesforce.com stock Alcoa - Forecast of the Day Alcoa is upbeat about the future of the aluminum industry. See our complete analysis for Alcoa stock Southwest Airlines - Quiz of the Day How has Southwest Airlines' U.S. market share trended over the past two years?
2011-05-17,40.39442825317383,39.52935028076172,1.2128620152973086,Alcoa Predicts Substantial Aluminum Demand Growth,"Alcoa ( AA ) is upbeat about the future of the aluminum industry. The Global Outlook for Aluminum Alcoa predicts that the most significant growth in demand for aluminum comes from the automotive and aerospace markets, with the need for more fuel-efficiency spurring increased competitiveness of aluminum to the metals commonly used in the construction of cars and airplanes. Alumina is expected to grow from 82 million tonnes to 156 million tonnes in a year, and aluminum growth would be from 39 million tonnes to 73 million tonnes per year."
2011-05-16,40.85100173950195,40.65876007080078,-2.141577464570598,,
2011-05-13,41.06726837158203,41.09130096435547,-0.47059230010332587,,
2011-05-12,40.586669921875,41.2114486694336,0.05852006653081341,,
2011-05-11,41.8842887878418,40.97114944458008,1.5393693268288162,,
2011-05-10,42.10055923461914,42.10055923461914,-2.180147663213481,,
2011-05-09,41.23548126220703,42.12459182739258,0.0,,
2011-05-06,41.54787063598633,41.2114486694336,2.156178460806351,,
2011-05-05,41.30757141113281,40.875030517578125,-0.8097213200171522,ArcelorMittal Earnings Preview: What We're Watching | Alcoa Fears Australian Carbon Tax,"Steel prices have risen in the last quarter… Steel prices have climbed by more than 10% in the first quarter of 2011 over the previous quarter. As steel sales for ArcelorMittal are largely linked to long-term contracts, the company will not be able to enjoy the complete benefits of the 10% steel price increase. With the company's long carbon steel shipments to Europe and America being its biggest source of value, the impact of an improvement in prices on this division in particular and on ArcelorMittal's share value can be understood from the chart below … but rising iron ore prices will crimp profitability However, iron ore prices also rose by more than 12% in this period over the last - increasing from around $160 per tonne to nearly $180 per tonne. | Alcoa ( AA ) reacted to the decision of the Australian government to implement a carbon tax in the country by announcing that its earnings figures would be hit. According to the announcement, ""the price on carbon would be fixed for a period of three to five years before moving to a cap-and-trade system"" While the exact price to be levied as carbon tax has not yet been disclosed, it is expected to be between $23 - $26 per ton of carbon emitted. What it Means for Alcoa Alcoa claims to have cut greenhouse gas emissions from its Australian operations from the levels in 1990 by about 40%."
2011-05-04,42.65325164794922,41.980411529541016,-1.04712254625096,,
2011-05-03,41.2595100402832,42.46100997924805,-1.5774650053920414,Alcoa Takeover Talk Softens Dow ETF Loss,"A 2% rally in Alcoa ( AA ) shares on takeover speculation lessened the pain Tuesday in a roughly $10 billion exchange traded fund (ETF) indexed to the Dow Jones Industrial Average. SPDR Dow Jones Industrial Average ETF (NYSEArca: DIA) was down 0.3% in the last hour of trading Tuesday but fell less than the Nasdaq and S&P 500. SPDR Dow Jones Industrial Average ETF The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2011-05-02,41.49980926513672,41.379661560058594,2.9120557607004405,Goldman Sachs Upgrades Alcoa to “Buy” (AA) | Alcoa Leads Dow ETF Stocks on Goldman Upgrade,"Aluminum producer Alcoa Inc. ( AA ) on Monday saw its rating, price target, and earnings estimates all boosted by analysts at Goldman Sachs. The Bottom Line Shares of Alcoa ( AA ) have a .71% dividend yield, based on Friday's closing stock price of $17.00. The firm said it upgraded AA from ""Neutral"" to ""Buy"" and raised its six-month price target from $17 to $22. | An exchange traded fund (ETF) tracking the Dow Jones Industrial Average was flat in afternoon trading Monday while Alcoa ( AA ) was the top-performing component after Goldman Sachs analysts said the stock is a buy. Alcoa is a holding in the $10.4 billion SPDR Dow Jones Industrial Average ETF (NYSEArca: DIA). SPDR Dow Jones Industrial Average ETF The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2011-04-29,40.99517822265625,40.85100173950195,-0.28951387296871034,,
2011-04-28,41.06726837158203,41.06726837158203,-0.3516913193332986,,
2011-04-27,41.09130096435547,41.283538818359375,0.0,U.S. Steel Prospects Shine with Steel Recovery,"The recovery in the highly competitive steel industry would also benefit the company's competitors which includes international steel giants like ArcelorMittal ( MT ), BaoSteel, Posco ( PKX ), Nippon Steel and ThyssenKrupp. Steel as an Indicator of Growth The direct use of steel in infrastructure development has made global steel production and consumption figures a metric of economic progress. Indicators Look Firm for Steel Prices The World Steel Association formed by about 180 global steel producers including 19 of the world's 20 largest steel companies recently released steel production figures for the month of February 2011."
2011-04-26,40.70682144165039,40.92309188842773,0.467831023823418,,
2011-04-25,40.70682144165039,40.586669921875,0.5312879736565556,Tough Way to Start a Huge Week,"AA JPM BAC IBM MCDWatch List TradeMaster Daily Stock AlertsCLICK editor@trademasterstocks.com The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2011-04-21,39.841739654541016,40.77891159057617,-0.29516310908140336,,
2011-04-20,40.25025177001953,39.98591995239258,2.3522364840520735,Alcoa on Track for a Bumper Year | The Trefis Top 5 – April 19 Insights,"Alcoa ( AA ) recently announced its performance for the first quarter of 2011. While the increase in aluminium prices and divisional shipment figures have been close to the values we initially estimated, we revised our price estimate due to the significant reduction in the cash & cash equivalents held by the company. Might be Most Profitable Year Yet The increasing demand for aluminium in packaging, automotive, commercial transportation and industrial products has been helping aluminium prices while driving shipment numbers. | This means that Adobe could lose ground to competitors Microsoft (MSFT), Apple (AAPL), Quark and Corel … Read the full article on Adobe here Coverage Launch: $12.50 Trefis Price Estimate for Delta Air Lines ( DAL ) Delta Air Lines ( DAL ) is the largest passenger airline in the world by available seat miles operating under a single certificate. The following is a collection of today's top insights regarding Adobe ( ADBE ), Delta Air Lines ( DAL ), Ameritrade ( AMTD ), Akamai ( AKAM ), and Alcoa ( AA ). Akamai competes with other players like InterNAP Network Services (INAP), Limelight Networks (LLNW) and Level 3 (LVLT) … Read the full article on Akamai here Alcoa on Track for a Bumper Year Alcoa ( AA ) recently announced its performance for the first quarter of 2011."
2011-04-19,38.95262908935547,39.50532150268555,-0.6567209048462179,,
2011-04-18,39.313079833984375,38.76039123535156,1.418883464995978,,
2011-04-15,39.841739654541016,39.69755935668945,-1.405864411963568,,
2011-04-14,40.00994873046875,39.769649505615234,-0.3618825360080113,,
2011-04-13,40.53860855102539,39.769649505615234,-0.6005986822735434,Put sellers licking wounds as Alcoa falls | Opening View: Tide Shifts in Bulls' Favor as Street Celebrates JPMorgan Chase Earnings | The Trefis Top 5 – April 12 Insights,"There was also a sale of about 11,000 July 19 puts for $2.49 to $2.66, which reflects a belief that AA will hold its ground or rebound from the current level. Rolling it gives them more time for AA to rebound and lets them collect an additional $0.22 of income. The move was likely the work of a trader who had sold the April 18 puts before earnings, hoping the stock would hold its ground. | Stocks swallowed steep losses on Tuesday, as lackluster earnings from Alcoa ( AA ), amplified fears about Japan's nuclear crisis, and evidence of waning oil demand weighed on the Street. In equities news, JPMorgan Chase (JPM - 46.64) this morning said first-quarter earnings came in at $5.56 billion, or $1.28 per share, up 67% from the $3.3 billion, or 74 cents per share, the firm earned in the year-ago quarter. The financial firm attributed the year-over-year earnings jump to lower loss provisions, with the company setting aside just $1.17 billion from loan losses, compared to $7.01 billion a year earlier. | The following is a collection of today's top insights regarding Netflix ( NFLX ), Adobe ( ADBE ), ConocoPhillips ( COP ), Google ( GOOG ), and Alcoa ( AA ). It competes mainly with Microsoft (MSFT), Apple (AAPL), Quark and Corel in the creative software market. This is good news for Alcoa ( AA ), one of the world's largest suppliers of alumina."
2011-04-12,40.63473129272461,40.13010025024414,-1.8968560414259854,"Opening View: Blue Chips Brace for Drop on Alcoa Defeat, Japan Jitters | Market Wrap-Up for Apr.12 (AA, PG, CSX, ANF, TWC, more) | Mid Day Update: Stocks Firmly Lower; Trade Deficit, Japan's Nuclear Situation Weigh | Alcoa’s Q2 Profit Beats, but Revenue Misses (AA) | US Indexes Broadly Lower; Alcoa Earnings, Trade Gap Weigh on Stocks","In pre-market trading, however, the encouraging news has been somewhat overshadowed by AA's disappointing earnings report, with the shares of PG down 0.1% at last check. Stocks finished Monday relatively flat, as traders exercised caution ahead of Alcoa's ( AA ) earnings-season opener . Last night, Alcoa Inc. (AA - 17.77) said it banked a first-quarter profit of $308 million, or 27 cents per share, while revenue increased 22% to $5.96 billion. | Getting into some of today's winners and losers, Alcoa ( AA ) didn't exactly kick off earnings season in style last night, and the stock sold off on the results (down 6% by the close). My favorite assets are dividend-paying stocks and if you can find a good deal, real estate that throws off positive cash flow (multi-family buildings - especially if you can buy your first ever property and you live in one of the units, with tenants covering your expenses). But like we do with our dividend stock ratings system, you need to make sure any real estate you buy is indeed an asset and can truly throw off positive cash flow. | (-) AA (-6.4%) continues evening decline as investors respond to disappointing revenue, margins. Stocks are broadly lower in morning trade as earnings season gets underway following Alcoa's ( AA ) earnings report after the closing bell yesterday. In connection with the changes to the consumer business, it is anticipated that Cisco will recognize restructuring charges to its GAAP financial results, with an aggregate pre-tax impact not expected to exceed $300 million during the third and fourth quarters of fiscal 2011. | The Bottom Line Shares of Alcoa ( AA ) have a .68% dividend yield, based on last night's closing stock price of $17.77. Aluminum producer Alcoa Inc. ( AA ) late Monday said it swung to a first quarter profit, beating analyst estimates, although its revenue fell short of expectations. Alcoa Inc. ( AA ) is not recommended at this time, holding a Dividend.com DARS™ Rating of 3.3 out of 5 stars. | Stocks are broadly lower in morning trade as earnings season gets underway following Alcoa's ( AA ) earnings report after the closing bell yesterday. In connection with the changes to the consumer business, it is anticipated that Cisco will recognize restructuring charges to its GAAP financial results, with an aggregate pre-tax impact not expected to exceed $300 million during the third and fourth quarters of fiscal 2011. Supply from the Organization of Petroleum Exporting Countries, or OPEC, fell by 890,000 barrels a day in March to 29.2 million barrels on a near 70% drop in Libyan output, the agency said in its monthly report."
2011-04-11,43.39817810058594,42.70130920410156,-1.2418712427189589,Stocks Mixed as Crude Oil Backs Off Highs; Investors Eye Alcoa Earnings | Mid-Day Update: Stocks Mixed as Corporate Earnings Remain in Focus | The One Sector to Buy in a Flat-Lining Market,"Alcoa's ( AA ) latest results kick off another round of corporate results, beginning in post-bell this afternoon. AA is expected to show the benefit of a strong rise in the price of aluminum since last year. Elsewhere in company news: The parent company of the New York Stock Exchange, NYSE Euronext ( NYX ) said Sunday that it rejected an $11.3 billion bid from Nasdaq ( NDAQ ) and IntercontinentalExchange ( ICE ) to buy the company. | (+) AA (+0.6%) gaining ahead of earnings. (-) AAP (-1.6%) downgraded. Alcoa's ( AA ) latest results kick off another round of corporate results, beginning in post-bell this afternoon. | Q1 earnings start today, with Alcoa (NYSE: AA ) reporting after the close, and some analysts have been saying that comparisons with last year's results could be difficult. Stubborn trends like falling momentum are difficult to reverse and often lead to falling stock prices. Technicians call this a ""major resistance line,"" and until that line is decisively broken, momentum will continue to fall and investors should remain cautious and defensive."
2011-04-08,43.950870513916016,43.06175994873047,-1.6057561100127526,"Q1 Earnings Season to Begin April 11th as Alcoa (AA) Leads the Way | Market Wrap-Up for Apr.8 (EXPE, STX, CVS, COST, CLX, Warren Buffett, more)","Alcoa ( AA ) is expected to report its first-quarter earnings on Monday, following the close of trading on the New York Stock Exchange. (Nasdaq: YHOO), US Bancorp (USB) April 19th AT&T (T), Nasdaq OMX (Nasdaq: NDAQ), Apple, Inc. (Nasdaq: AAPL), Well Fargo (WFC), Yum! While we continue to be less optimistic on aluminum versus copper due to its inventory surplus and excess capacity, recent unrest in the Middle East and higher energy prices could provide a floor for aluminum prices in the near-term."" | Look for quarterly results from Alcoa ( AA ), JP Morgan ( JPM ) and Bank of America ( BAC ) to pace the action next week. We keep our ""Best Dividend Stocks"" List updated to reflect where investors can put new money to work. When a name comes off the list, we recommend investors hold off putting new money in those particular dividend plays."
2011-04-07,43.63848114013672,43.5423583984375,-2.022964630254663,,
2011-04-06,43.78266143798828,43.56639099121094,-0.22027059418163242,,
2011-04-05,42.14862060546875,43.374149322509766,-0.49396368259535595,,
2011-04-04,41.860260009765625,42.19667816162109,2.907636595068082,,
2011-04-01,42.773399353027344,41.980411529541016,0.8036695227812208,U.S. Steel Gets High Tech to Improve Tubular Pipes,"U.S. Steel and its Tubular Steel Operations U.S. Steel is an integrated steel producer of flat-rolled and tubular products with major production operations in North America and Europe. U.S. Steel has an annual production capability of 2.8 million tons of tubular steel as a part of its tubular division, which is less than 10% of its total steel production capacity. The Agreement Will Boost the Competitiveness of U.S. Steel's Tubular Division… U.S. Steel has been granted an exclusive permit by SET to use its patented Low Plasticity Burnishing (LPB) technology, which can improve the performance and extend service life of various tubular products."
2011-03-31,42.07653045654297,42.43698120117188,-1.8539275238366189,Investors Eye Higher Returns as Alcoa Raises Aluminum Prices,"Alcoa ( AA ) seems to be calling the shots now. More recently, we examined the rise in copper prices and the subsequent effect of manufacturing companies switching to cheaper substitutes like aluminum in our note titled ' Rising Copper Prices are Good News for Aluminum Producer Alcoa '. Alcoa's Stock Price Could Head North on this News The price hike will affect the average price per metric ton of engineered products, as well as Alcoa's flat-rolled products."
2011-03-30,42.48503875732422,42.388919830322266,0.8566551013544005,,
2011-03-29,41.932350158691406,42.02846908569336,-0.22624182491861955,,
2011-03-28,41.16339111328125,41.42771911621094,0.22922380128515252,,
2011-03-25,41.2595100402832,41.06726837158203,0.6421434089389269,,
2011-03-24,41.2595100402832,41.11532974243164,-0.46593298978460757,,
2011-03-23,39.433231353759766,40.73085021972656,-0.3494474309336051,,
2011-03-22,39.69755935668945,39.52935028076172,3.2906734280173953,,
2011-03-21,39.361141204833984,39.769649505615234,-0.4237264926449172,,
2011-03-18,39.240989685058594,38.71232986450195,1.0378466890870548,,
2011-03-17,38.32785034179688,38.47203063964844,-1.3472132706121152,,
2011-03-16,38.59217834472656,37.6309814453125,0.37617632234992693,,
2011-03-15,37.17441177368164,38.54412078857422,-2.490652097500491,,
2011-03-14,38.32785034179688,38.736358642578125,3.6845479176143705,,
2011-03-11,37.19844055175781,38.52008819580078,1.065826278119649,,
2011-03-10,38.6162109375,37.96739959716797,3.552965190043469,,
2011-03-09,39.240989685058594,39.16889953613281,-1.6801527767240727,Subdued Construction Demand Could Weigh on Alcoa,"Alcoa ( AA ), the world leader in the production and management of primary aluminum, fabricated aluminum and alumina, has seen a significant reduction in its revenue and income over the past two years. While the global recession hit all industries, the dependence of aluminum producers on the construction industry magnified this effect. China is the world's largest aluminum market where construction accounts for almost 50% of total aluminum consumption in China."
2011-03-08,39.02471923828125,39.62546920776367,-0.18371134241099507,Good Things Come in Aluminum Packages for Alcoa,"Alcoa ( AA ) is the world leader in the production and management of primary aluminum, fabricated aluminum and alumina, and competes with other international metals and mining giants like Rusal, Rio Tinto ( RIO ), BHP Billiton ( BHP ) and Chalco ( ACH ). The Packaging Industry Drives Demand for Aluminum in a Big Way… The packaging industry uses a significant quantity of aluminum. With the global demand for the aluminum industry expected to reach 45 million tons by 2012, it implies that almost 9 million tons of aluminum will be used for packaging by then."
2011-03-07,39.841739654541016,39.04875183105469,1.5394088188419737,,
2011-03-04,40.29830932617188,39.841739654541016,-1.9903443734188107,,
2011-03-03,39.33710861206055,39.961891174316406,-1.132974755678759,,
2011-03-02,38.904571533203125,38.88053894042969,1.5882777974797682,,
2011-03-01,40.68278884887695,39.00069046020508,-0.0617731845547428,,
2011-02-28,40.39442825317383,40.49055099487305,-4.134668335841753,,
2011-02-25,40.46651840209961,40.08203887939453,0.23796039665858199,,
2011-02-24,39.09680938720703,39.769649505615234,-0.9501176228818572,,
2011-02-23,39.361141204833984,39.50532150268555,1.7209591497467944,,
2011-02-22,40.80294036865234,39.74562072753906,0.3663011118027634,,
2011-02-18,42.22071075439453,41.52384185791016,-2.591282960395621,,
2011-02-17,42.17264938354492,42.10055923461914,-1.6505380511905154,,
2011-02-16,42.22071075439453,42.26876831054688,-0.17094052657244163,,
2011-02-15,42.12459182739258,41.812198638916016,0.11382460241351763,,
2011-02-14,41.812198638916016,42.26876831054688,-0.741593389810417,,
2011-02-11,41.16339111328125,41.74010848999024,1.0919532731912398,Rising Aluminium Prices to Drive Alcoa's Value,"Alcoa ( AA ) is the world leader in the production and management of primary aluminum, fabricated aluminum and alumina. Primary Metals the Biggest Driver of Value The primary metals division produces primary aluminum used by Alcoa's fabricating businesses, and it is sold to external customers, aluminum traders and on commodity markets. The 13% increase in global aluminum prices in 2010 has been directly responsible for the observed increase in the division's revenue."
2011-02-10,40.85100173950195,41.13935852050781,1.40104437732516,"The Aluminium Report, Alcoa, Rusal","Alcoa ( AA ), United Company Rusal Plc HKG:0486 Alcoa ( AA ) has predicted that Chinese demand will outstrip production by 700,000 tonnes this year even as the rest of the World has a surplus aluminum output. Hedge funds have begun to unwind one of last year's most popular trades, that Copper would outperform Aluminum, by buying Aluminum and selling Copper."
2011-02-09,41.35562896728516,41.23548126220703,0.7058744430421768,,
2011-02-08,41.83623123168945,41.812198638916016,-0.29052322036542183,,
2011-02-07,41.64398956298828,41.61996078491211,-0.05744444962153682,,
2011-02-04,41.66801834106445,41.18741989135742,-0.05770047089226968,,
2011-02-03,41.283538818359375,41.35562896728516,-1.1533988628237555,,
2011-02-02,41.35562896728516,41.35562896728516,0.17462201882201253,,
2011-02-01,40.03398132324219,41.61996078491211,0.0,New Coverage: $15 Trefis Price Estimate for Alcoa,"Alcoa ( AA ) is the world leader in the production and management of primary aluminum, fabricated aluminum, and alumina combined, through its active and growing participation in all major aspects of the industry: technology, mining, refining, smelting, fabricating, and recycling. We've broken down our analysis of Alcoa into four main business segments: Alumina Primary Metals Flat Rolled products Engineered Products The Alumina segment contributes 19% to our estimate for Alcoa and consists of Alcoa's worldwide alumina system, including the mining of bauxite, which is then refined into alumina. This unit receives alumina, primarily from the alumina segment, and produces primary aluminum used by Alcoa's fabricating businesses, as well as sold to external customers, aluminum traders, and commodity markets."
2011-01-31,38.88053894042969,39.81771087646485,3.9615831582285406,,
2011-01-28,39.769649505615234,38.76039123535156,2.410388234255289,,
2011-01-27,39.9138298034668,39.57741165161133,-2.5377600326127356,,
2011-01-26,39.265018463134766,39.88980102539063,-0.8428611173419608,,
2011-01-25,39.240989685058594,39.02471923828125,1.5911938583257357,,
2011-01-24,38.1356086730957,39.48128890991211,-0.5511340272329852,"Up 40% in Four Months… And This Stock is STILL a Strong ""Buy""","And Alcoa ( AA ) still looks like a very attractive stock, even after a 40% gain since I recommended theshares four months ago. As I wrote back then, management has removed many costs from the business, the entire industry is showing much more production discipline, andearnings per share ( EPS ) could rise 30% in 2012, 2013 and again in 2014 when they could hit a cyclical peak. Alcoa finished the year with solid momentum, and sales should rise another 15% this year whilecash flow could rise at a triple-digit clip once again."
2011-01-21,38.6162109375,37.9433708190918,3.5286711911478434,,
2011-01-20,38.23173141479492,38.399940490722656,-1.742377364514579,Is This the Ultimate Buy-and-Hold Stock?,"Of course, if it is to be a core holding, you'll have to avoid companies subject to wild cyclical swings such as Alcoa (NYSE: AA ) , Deere & Co. (NYSE: DE ) and JP Morgan (NYSE: JPM ) . The company hiked itsdividend by more than 20% a year during 2005 through 2007, though payout hikes have been more modest in recent years. As a final kicker, the company's return on equity has exceeded 30% in each of the last four years -- not bad for a company that was exposed to the brutal downturn in the housing market."
2011-01-19,39.313079833984375,38.59217834472656,0.4399724252682964,,
2011-01-18,38.904571533203125,39.09680938720703,-1.833744627238861,,
2011-01-14,37.9433708190918,38.37591171264648,0.4941266448336046,,
2011-01-13,38.76039123535156,37.84725189208984,1.139964331627175,,
2011-01-12,39.38516998291016,39.02471923828125,-2.3558568790422676,,
2011-01-11,39.1208381652832,39.240989685058594,-0.915194081389819,"Opening View: U.S. Stock Futures Rise on Earnings Hopes | Market Wrap-Up for Jan.11 (AA, LEN, WLT, FLR, BEN, more) | 6 Reasons to Like the Aluminum ETF | Alcoa Swings to Q4 Profit, Beating View (AA)","However, with Japan pledging to buy European debt, and Alcoa Inc. ( AA ) posting a solid quarterly earnings report, tensions on Wall Street have eased considerably. For a look at AA's potential impact on the overall market, click here . In earnings news, Dow component Alcoa reported a fourth-quarter profit of $258 million, or 24 cents per share, as sales rose 4% to $5.6 billion. | With the release of Alcoa's ( AA ) results last night, investors should be getting primed for the deluge of earnings reports due out for the first quarter. All this said, I still prefer dividend stocks for the liquidity and the fact that there are still great names that can be bought in today's market at current valuations. Speaking of great names, we just added eight new names to our Best Dividend Stocks list today. | Perennial earnings season leader Alcoa Aluminum ( AA ) released its fourth-quarter results, and they did not disappoint. Alcoa hardly believes aluminum's run is done; it projects global aluminum growth will grow 12% this year. According to Metal Miner , two key factors in aluminum include the global production projection are the auto market and ETFs. | The Bottom Line Shares of Alcoa ( AA ) have a .73% dividend yield, based on last night's closing stock price of $16.49. Aluminum producer Alcoa Inc. ( AA ) late Monday said it swung to a fourth quarter profit, beating analyst expectations, and forecast a 12% rise in aluminum demand in 2011. Alcoa Inc. ( AA ) is not recommended at this time, holding a Dividend.com DARS™ Rating of 3.3 out of 5 stars."
2011-01-10,40.15412902832031,39.62546920776367,0.307129206352271,Opening View: DJIA Futures Pressured by European Debt Concerns | Stocks Lower as Europe Weighs; Investors Await Alcoa Earnings After Market Close,"The losses have set a sour backdrop for Alcoa Inc. ( AA ), which kicks off the start to the 2010 fourth-quarter earnings season after the close of trading this afternoon. Earnings Preview On the earnings front, Alcoa Inc. ( AA ) will be joined by Helen of Troy Ltd. ( HELE ), Apollo Group Inc. (APOL), and WD-40 Company (WDFC). In earnings news, Alcoa is expected to post a profit of 19 cents per share in the most recent quarter, up sharply from a profit of just a penny per share in the same quarter last year. | Stocks are lower in mid-day trading as renewed concerns over the debt situation in Europe quell bulls ahead of earnings season, which unofficially gets underway after the market closes this afternoon with earnings from aluminum producer Alcoa ( AA ). Shares of Apple (AAPL) and Verizon (VZ) are higher in morning trade, with the two expected to announce that Verizon will carry Apple's iPhone on its network. Elsewhere in corporate headlines: Shares of American International Group (AIG) are down after The Wall Street Journal reported over the weekend that the U.S. government is reviewing bankers this week to manage a public offering of a piece of its majority stake in the insurance giant."
2011-01-07,39.52935028076172,39.45726013183594,-1.3165764850329142,,
2011-01-06,40.17816162109375,39.313079833984375,-0.1823711961207375,,
2011-01-05,39.265018463134766,39.793678283691406,-2.1531144089360286,"3 Stocks to Watch: Alcoa, Petroleo Brasileiro, and Sprint Nextel Corporation","Alcoa ( AA ) Options traders jumped on the shares of Alcoa Inc. ( AA ) on Tuesday, as more than 212,700 contracts crossed the tape. Today's column includes a look at a rise in call trading on Alcoa ( AA ), Petroleo Brasileiro ( PBR ), and Sprint Nextel Corporation ( S ). Meanwhile, AA puts have been popular on the International Securities Exchange (ISE)."
2011-01-04,39.52935028076172,39.69755935668945,1.346388824579288,The Surprise Sector That’s Leading Off the New Year,"(NYSE: AA ) and The Boeing Company (NYSE: BA ) also pushed the Dow industrials ahead with Alcoa gaining 2.7% and BA up 1.8%. At the close, the Dow Jones Industrial Average rose 93 points to 11,671, the S&P 500 gained 14 points at 1,272, and the Nasdaq jumped 39 points to 2,692. Birinyi pointed out that in the past 82 years, when the S&P 500 rose on the first day of the year, it has averaged a gain of 10.6% for that year."
2011-01-03,38.01546096801758,37.96739959716797,0.42552957418477716,Alcoa Upgraded to “Buy” at Deutsche Bank; Possible Comeback Play in 2011? (AA) | New Money Should Hold Off a Correction – For Now,"Aluminum producer Alcoa Inc. ( AA ) on Monday saw its rating and price target boosted by analysts at Deutsche Bank. The Bottom Line Shares of Alcoa ( AA ) have a .78% dividend yield, based on Friday's closing stock price of $15.39. The firm said it upgraded AA from ""Hold"" to ""Buy"" while boosting its price target from $14 to $22. | The Dow industrials were led by Alcoa Inc. (NYSE: AA ) on Friday, up 1.2%, and American Express Company (NYSE: AXP ), up 0.96%. Although Friday's major indices had a mixed close, the month was one of the best in recent years with the Dow Jones Industrial Average rising 5.2% in December, missing a new closing high for the year by just under 8 points. For the year, the Dow rose 10.8%, the S&P 500 gained 12.6%, and the Nasdaq rose 16.9%."
2010-12-31,36.52560043334961,36.98217010498047,-0.12642585312866106,,
2010-12-30,36.45351028442383,36.54962921142578,1.2499990861587305,,
2010-12-29,36.91007995605469,36.35739135742188,0.2636753669317373,Options Update: Put Players Maintain a Bearish Outlook on Alcoa,"So far, roughly 18,000 AA puts have changed hands -- nearly triple the equity's expected single-session put volume, and double the number of calls traded today. Today's most popular option has been AA's January 16 put, with nearly 12,000 contracts changing hands. A few strikes lower, AA's January 14 put has also been a popular choice today, with nearly 4,300 contracts traded -- the bulk of which crossed the tape at the ask price, suggesting that they were likely purchased."
2010-12-28,36.7899284362793,36.64574813842773,-1.4973920384102093,,
2010-12-27,36.64574813842773,36.59769058227539,-0.3919015447428555,First Glimpse at 2011 Market Targets,"Alcoa Inc. (NYSE: AA ) fell 0.7% and the PowerShares DB Base Metals Fund (NYSE: DBB ) closed 0.81% higher. Bank of America Corporation (NYSE: BAC ) rose 1.6% and JPMorgan Chase & Co. (NYSE: JPM ) gained 1.4%. In corporate news, H&R Block, Inc. (NYSE: HRB ) fell 7% after it said that HSBC Holdings plc (NYSE: HBC ) would not provide funding for its refund-anticipation loans."
2010-12-23,36.57366180419922,36.86201858520508,-0.13114087880209543,,
2010-12-22,35.99694061279297,36.38142013549805,0.7884274277746824,,
2010-12-21,35.61246109008789,35.780670166015625,1.0680894436024315,,
2010-12-20,35.05976867675781,35.4923095703125,0.47233207360260887,,
2010-12-17,34.8194694519043,34.98767852783203,1.2337243224352248,,
2010-12-16,33.90633010864258,34.74737930297852,0.4830891411486884,,
2010-12-15,33.85826873779297,33.54587936401367,2.480507892305233,,
2010-12-14,34.48305130004883,34.12260055541992,-0.9226383551932898,,
2010-12-13,34.53110885620117,34.507080078125,-1.0452982872440753,,
2010-12-10,33.95439147949219,34.24274826049805,-0.06958588609544965,,
2010-12-09,34.07453918457031,34.00244903564453,0.8492473828606866,,
2010-12-08,33.95439147949219,33.97842025756836,-0.21156602745320538,,
2010-12-07,34.60319900512695,34.00244903564453,0.07076780654627489,,
2010-12-06,34.05051040649414,34.218719482421875,-1.7361110728329257,,
2010-12-03,33.49782180786133,34.1946907043457,0.49399869170728616,,
2010-12-02,33.2094612121582,33.85826873779297,2.080340926289221,Profits Could Double or More at These Firms,"Alcoa ( AA ) and U.S. Steel ( X ) benefited from runaway prices in 2007, and it's unlikely we'll see such a bubble again anytime soon. Even as these companies are expected to post solid profit rebounds next year, their share prices have also been on the rise and most don't appear to be bargains in the context of near-term profits. Instead, if you think that 2011 is just the start of a profit rebound, then it pays to look at these stocks in terms of their peakearnings performance (I went back and looked at the strongest year of profits of the last decade for each company)."
2010-12-01,32.08005142211914,32.60871124267578,1.9536827818128915,,
2010-11-30,31.50333023071289,31.551389694213867,1.6479394424914502,,
2010-11-29,31.407209396362305,31.935869216918945,0.1525535971880298,,
2010-11-26,31.551389694213867,31.647510528564453,1.6832435313971952,,
2010-11-24,31.599449157714844,31.983930587768555,0.3046484965707019,,
2010-11-23,31.47929954528809,31.551389694213867,1.216734596020139,,
2010-11-22,32.00796127319336,31.935869216918945,0.22900810998689566,9 Mining and Metals Stocks to Sell,"Alcoa ( AA ) Based in Pittsburgh, Alcoa (NYSE: AA ) produces and manages primary aluminum, fabricated aluminum and alumina combined. The bad news continues as AA reported that earnings dropped 20.8% year-over-year, in its last financial statement. Additionally, BMO Capital Markets recently downgraded its position in AA based on the demand for aluminum in American and foreign markets."
2010-11-19,31.911840438842773,32.15214157104492,-0.22523164052560604,,
2010-11-18,31.743629455566406,32.15214157104492,0.7530155857437051,,
2010-11-17,31.1909408569336,31.094820022583008,1.286910547044837,,
2010-11-16,31.671539306640625,31.31109046936035,-0.308169076372141,,
2010-11-15,32.80094909667969,32.200199127197266,-1.1380843658732354,,
2010-11-12,32.8490104675293,32.41646957397461,-1.8315017889016922,"Commodities Finish Lower as Oil, Gold Futures Succumb to China Interest Rate Fears","Refined sugar futures fell $91.50, or 12%, to close at $677.10 a metric ton Commodity stocks to watch: --Aluminum producer Alcoa ( AA ) fell sharply over concern--like many other commodities stocks--that China would pull back spending on raw materials. In other energy futures, heating oil was down 2.46% to $2.36 a gallon while natural gas fell 3.08%, to $3.80 per million British thermal units. In other metal futures, silver fell 5.3% to $25.94 a troy ounce while copper fell 3.2% to $3.89 a pound."
2010-11-11,32.8490104675293,33.185428619384766,-1.316754713151092,,
2010-11-10,33.49782180786133,33.353641510009766,1.024134812791431,,
2010-11-09,33.762149810791016,33.0412483215332,-0.4304169348041788,,
2010-11-08,33.40169906616211,33.54587936401367,-2.1352357397199833,,
2010-11-05,32.8490104675293,33.641998291015625,0.4316555800528891,,
2010-11-04,32.10408020019531,32.68080139160156,2.414038694621208,,
2010-11-03,31.69556999206543,31.575420379638672,1.796410885500907,,
2010-11-02,31.599449157714844,31.815719604492188,-0.3790738341567471,,
2010-11-01,31.69556999206543,31.359149932861328,0.6844120785078383,"3 Stocks to Watch: Alcoa, Avanir Pharmaceuticals, and Research In Motion Limited","Today's column includes a look at a rise in call trading on Alcoa ( AA ) and Avanir Pharmaceuticals ( AVNR ), while put trading jumped on Research In Motion Limited ( RIMM ). Alcoa ( AA ) Options players jumped on the shares of Alcoa Inc. ( AA ) on Friday, as more than 126,000 contracts crossed the tape. What's more, the Schaeffer's put/call open interest ratio (SOIR) for AA comes in at 0.76, which is higher than 97% of all those taken during the past year."
2010-10-29,30.39794921875,31.575420379638672,-1.0614103462670648,,
2010-10-28,30.806459426879883,30.39794921875,3.8735217050839292,,
2010-10-27,30.566160202026367,30.51810073852539,-1.3260537423961194,,
2010-10-26,30.686309814453125,30.92661094665528,-0.15723094815746758,,
2010-10-25,31.094820022583008,30.950639724731445,0.78308905063904,,
2010-10-22,30.78243064880371,30.566160202026367,-0.46367947377360513,4 Industries Profiting from Deflation,"Alcoa ( AA ) , one of the world's largest aluminum producers, has severely reduced output, and management insists that the company will be slow to rebuild output when the industry rebounds. Industry watchers expect airline carriers to only slowly add more planes back into the service, below the rate that would lead to price wars. Fewer discounts mean higher prices Auto makers are also benefiting from restrained supply to help firm prices."
2010-10-21,31.263029098510746,30.71034049987793,-0.7025775490076467,,
2010-10-20,30.566160202026367,31.11885070800781,-1.7678664370342285,,
2010-10-19,30.998699188232425,30.44601058959961,1.8081777440425815,,
2010-10-18,31.52736091613769,31.575420379638672,-1.7829412623953749,,
2010-10-15,31.791690826416016,31.551389694213867,0.1524373182671952,These Five Economic Barometer Stocks Are Pointing to a Higher Market | Why I'm Concerned About a Near Term Pullback in Stock Prices,"During the first week of reports, five very important companies released their numbers: Alcoa, Inc (NYSE: [[AA]]), Pepsico, Inc (NYSE: [[PEP]]), CSX, Inc. (NYSE: [[CSX]]), Intel Corp. (Nasdaq: [[INTC]]), and JP Morgan Chase (NYSE: [[JPM]]). That's because when I reviewed the past 20 quarterly earnings for each company, here's what I found: When four or more of these companies meet or exceed their earnings expectations, the market rises by 2.2% over the next 30 days. The point is, the earnings reports from Alcoa, Pepsico, CSX, Intel and JP Morgan provide information that we can use to draw a pretty decent picture of the economy. | From Alcoa ( AA ), to Intel ( INTC ), to [[CSX]], the news both in the rearview mirror and ahead through the windshield has been quite good. Disclosure: LONG: INTC, AA and various ETFs and stocks in S&P, Europe, Asia and Latin America. As I wrote last week in "" Positioning for the Week Ahead: Navigating the Risks and Opportunities in Choppy Market Waters "", the lack of a globally integrated response to the quickly developing global 'currency war' presents the markets with, if nothing else, a significant increase in risk…..risk of unilateral action by countries in defense of their economies a la: Japan's intervention several weeks ago to devalue the Yen and last week's announcement of lower rates and of a 'QE' type fund, and Korea's inaction this week by not hiking rates despite inflationary signs thereby choosing to accept a bit of inflation rather than fight it with higher rates which would likely strengthen their currency and hurt exports, and the US's Fed whose minutes from the September meeting that we got a glimpse of this week clearly showed the Fed team standing on the dock ready to christen the QE2 as it's about to set sail."
2010-10-14,32.41646957397461,31.551389694213867,-0.7558614403813967,,
2010-10-13,32.2242317199707,32.128108978271484,-2.6686431037365863,3 Stocks to Buy Now For Earnings,"Alcoa (NYSE: AA ) reported better-than-expected earnings on Friday of last week, which added 6% to the stock and helped push the Dow over 11,000. If the company delivers good earnings again in late October, I think the fear that built into the stock will turn into greed and shares will get moving in a hurry. Louis Navellier details five stocks set to deliver record earnings and jump 30%-50% in the next 90 days as the big money piles in."
2010-10-12,31.022729873657227,31.719600677490234,-0.29829335431338605,,
2010-10-11,31.335119247436523,31.070789337158203,2.2463232819003194,Don’t Fight the Tape,"Alcoa Inc. (NYSE: AA ) started the Q3 earnings season with a bang, announcing that revenues climbed by a greater-than-expected 14.6%, and the stock jumped 5.7%. Blue chips continued to perform well: Caterpillar Inc. (NYSE: CAT ) rose 2.1%, The Walt Disney Company (NYSE: DIS ) gained 1.8%, and The Procter & Gamble Company (NYSE: PG ) gained 1.7%. At the close, the Dow Jones Industrial Average was up 58 points to 11,006, the S&P 500 gained 7 points at 1,165, and the Nasdaq rose 18 points at 2,402."
2010-10-08,30.27779960632324,30.97467041015625,-0.8435580161385366,"Alcoa’s Q3 Profit Beats View; Aluminum Consumption Forecast Raised (AA) | What's behind Gerdau put selling | Opening View: Pessimism Sinks DJIA Ahead of Payrolls Data | Alcoa Surges on Strong Q3 Results, Increasing Global Aluminum Demand","Aluminum producer Alcoa Inc.( AA ) late Thursday reported better-than-expected third quarter earnings and raised its aluminum consumption forecast for the year, sending its shares higher in premarket trading Friday. The Bottom Line We had removed shares of AA from our ""recommended"" list July 2, 2008 when the stock traded at $32.11. Alcoa Inc.( AA ) is not recommended at this time, holding a Dividend.com DARS™ Rating of 3.3 out of 5 stars. | The stock is down about 9 percent in the last month, while the broader Brazilian index is up about 12 percent in the same period. Given the broader improvement in the sector and GGB's ability to remain above $13, today's put seller apparently thinks that there is little risk of the stock pushing lower. (Chart courtesy of tradeMONSTER) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Futures on the Dow Jones Industrial Average (DJIA) are trading roughly 13.5 points below fair value heading into the open, as Wall Street looks past Alcoa Inc.'s ( AA ) upbeat quarterly report to the Labor Department's September payrolls data. In equity news, Alcoa Inc. ( AA ) reported a third-quarter profit of $61 million, or 6 cents per share. Excluding items, AA earned 9 cents per share. | Alcoa Inc ( AA ) is surging in morning trade after third quarter earnings beat analysts' expectations and the company raised its guidance for global aluminum demand. Alcoa posted earnings of $96 million, or 9 cents a share, up from $39 million, or 4 cents a share. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2010-10-07,30.085559844970703,29.316600799560547,2.3015899863723135,Opening View: DJIA Futures Edge Higher as Focus Remains on Jobs | Earnings Season: How to Watch Your Step,"Earnings Preview On the earnings front, Alcoa Inc. ( AA ), International Speedway Corp. ( ISCA ), and Micron Technology, Inc. ( MU ) will release their quarterly earnings reports today. Employment data remains front and center today, with the release of weekly initial jobless claims this morning and September's unemployment rate looming large tomorrow. The greenback continues to fall versus the Japanese yen, and slipped against the euro this morning after the Bank of England and the European Central Bank both held interest rates steady. | --- With earnings season just beginning- Alcoa ( AA ) is the traditional first reporter, and it's announcing results today (October 7) after the NYSE closes-there will be plenty of both agony and ecstasy to go around. So a company can lose money and still ""beat expectations"" by losing less than analysts thought it would and investors will view that as a victory and bid the stock up. And as always, I will be rooting for the stocks in the portfolio of the Cabot China & Emerging Markets Report, most of which have scheduled their announcements for November, as is typical for smaller, emerging market stocks."
2010-10-06,29.22047996520996,29.7251091003418,-2.555907383384459,Options Trade of the Day: An Alcoa Inc. Debit Spread Ahead of Earnings,"In the absence of the premium received by selling the April 13 call, the trader would need AA to rally roughly 12%, from Monday's close at $12.14, to $13.60 per share, in order for the position to reach breakeven at expiration. After the close of trading tomorrow night, Alcoa Inc. ( AA ) will unofficially kick off the third-quarter earnings season on Wall Street. During the past four reporting periods, AA has topped the consensus estimate twice, and missed expectations twice."
2010-10-05,29.004209518432617,29.172420501708984,1.7269707264653191,3 Stocks to Watch as Earnings Season Kicks Off | Nasdaq Could Lead the Market Down,"Aloca ( AA ) On the first Monday in October, the Supreme Court kicks off a new term. There is little that Alcoa can say to rattle the market as investors expect demand and aluminum pricing to stay weak for at least the remainder of 2010. In mid-July, Intel released solid second quarter results and CEO Paul Ottelini told investors that ""in Q2, we saw the return of corporate purchases,"" adding that industry had finally moved past the 2009 downturn. | Alcoa Inc. (NYSE: AA ), which is traditionally the first of the Dow 30 stocks to report earnings, fell 2.5%. AA will report earnings on Thursday. Microsoft Corporation (NASDAQ: MSFT ) led the charge lower, off 1.9%, following a rating cut in by Goldman Sachs Group, Inc. (NYSE: GS ) from ""buy"" to ""neutral,"" and Intel Corporation (NASDAQ: INTC ) fell 2.3%."
2010-10-04,29.172420501708984,28.643760681152344,0.5799536897203371,Opening View: DJIA Futures Weak as Wall Street Preps for September Jobs Data,"All eyes will be trained on Dow component Alcoa Inc. ( AA ) on Thursday, while the September nonfarm payrolls report and unemployment rate arrive on Friday. Elsewhere, Continental Airlines, a unit of United Continental Holdings Inc. ( UAL ), said that total September traffic rose 3.1%, to more than 7.16 billion revenue passenger miles, from a year ago. Finally, September's nonfarm payrolls report and unemployment rate will arrive on Friday, as will the Commerce Department's report on August wholesale inventories."
2010-10-01,29.4127197265625,29.388690948486328,-1.81219045750993,6 Sinking Stocks a Bull Market Won’t Save | 6 Sinking Stocks a Bull Market Won’t Save,See Key Stock to Sell #2: Alcoa (AA) Aluminum producer Alcoa Inc. (NYSE: AA ) is still in a bear market. Sell AA at market. Here are six stocks to sell and either hold the cash or invest in a good quality stock that will participate in a general market advance. | See Key Stock to Sell #2: Alcoa (AA) Aluminum producer Alcoa Inc. (NYSE: AA ) is still in a bear market. Sell AA at market. Here are six stocks to sell and either hold the cash or invest in a good quality stock that will participate in a general market advance.
2010-09-30,29.292570114135746,29.100330352783203,-0.08169519275863357,,
2010-09-29,29.24451065063477,29.028240203857425,-0.6562748185068721,,
2010-09-28,29.0762996673584,29.364660263061523,-0.739524929519207,Market Update: DJIA Rebounds Despite Falling Consumer Confidence,"Overall, two thirds of the Dow's 30 components are trading in positive territory, with The Travelers Companies Inc. ( TRV ) and The Home Depot Inc. ( HD ) rising to the top, while Alcoa Inc. ( AA ) and Cisco Systems Inc. ( CSCO ) are sinking to the bottom. Taking a closer look at this morning's economic data, the prices of single-family homes rose a non-seasonally unadjusted 0.6% in July, according to the Case-Shiller home price index. Unusual Put and Call Activity: On the options front, the iShares Russell 200 Index Fund ( IWM ) exchange-traded fund ( ETF ) is dominating the put side of the coin today, with more than 153,000 of these bearishly oriented contracts changing hands."
2010-09-27,29.22047996520996,29.004209518432617,0.9917375972942115,,
2010-09-24,28.836000442504883,29.316600799560547,-0.7401331088155853,2 Growth Stocks in a Low-Growth Economy,"In a similar vein, the steel and aluminum producers are also expected to benefit from both higher volumes and better pricing, as I noted in a recent profile of Alcoa ( AA ) . The net result: ""Depending on volume, (expectation of 240,000 units for 2011), Navistar expects to achieve a higher level of profitability than during past cycles,"" wrote Sterne Agee analysts in a recent report. Sterne Agee thinks EPS will exceed $5 a share next year, and that shares should trade for 12 times that profit view, with a price target in the low $60s."
2010-09-23,27.89883041381836,28.211219787597656,1.6666678793195218,,
2010-09-22,26.81748008728028,28.115100860595703,1.119722114316913,,
2010-09-21,27.34613990783692,26.84151077270508,4.838712545295758,,
2010-09-20,27.033750534057617,27.34613990783692,-1.8453395500518948,7 Miserable Mining Stocks to Avoid | 7 Miserable Mining Stocks to Avoid | The Best Rebound Play in the Dow,"Alcoa ( AA ) Alcoa Inc. (NYSE: AA ) is an aluminum producer whose products are used in the production of aircraft, automobiles, commercial transportation, packaging, construction, defense and industrial applications. Sterlite Industries ( SLT ) Another metal stock worth selling is Sterlite Industries (NYSE: SLT ). While KGC stock is up slightly for 2010, or 0.8%, the metal stock is down a dramatic 18.9% over the past 12 months. | Alcoa ( AA ) Alcoa Inc. (NYSE: AA ) is an aluminum producer whose products are used in the production of aircraft, automobiles, commercial transportation, packaging, construction, defense and industrial applications. Sterlite Industries ( SLT ) Another metal stock worth selling is Sterlite Industries (NYSE: SLT ). While KGC stock is up slightly for 2010, or 0.8%, the metal stock is down a dramatic 18.9% over the past 12 months. | I'm talking about Alcoa ( AA ) , the world's largest aluminum producer. Shares are rising on expectations that we're increasingly likely to avoid a double-dip recession, and with a little momentum on the jobs front (and eventually the housing front), animal spirits could conspire to help push economic growth rates back up to respectable levels by the second half of next year or 2012. Alcoa lost nearly $400 million last December and lost another $100 million in the March, 2010 quarter, but was able to finally move back into the black in June, generating operating profits of about $230 million."
2010-09-17,27.20195960998535,26.84151077270508,1.1555532162869895,,
2010-09-16,27.250019073486328,27.05777931213379,-1.3250840838244449,,
2010-09-15,27.39419937133789,27.466289520263672,-0.7054665203503807,,
2010-09-14,27.538379669189453,27.610469818115234,0.2631584444158204,,
2010-09-13,27.34613990783692,27.682559967041016,0.26178064865028094,,
2010-09-10,26.96166038513184,26.84151077270508,1.2302286916468324,,
2010-09-09,27.05777931213379,26.985689163208008,-0.4456313547106876,,
2010-09-08,26.264789581298828,26.60120964050293,-0.26643039731443574,,
2010-09-07,25.928369522094727,26.096580505371094,1.280878562391533,,
2010-09-03,26.457029342651367,26.14463996887207,0.6487526457574861,,
2010-09-02,25.35165023803711,26.024490356445312,-1.180742439876627,Investors May Get Their Chance to Go Long,"Both the AAII and the Investors Intelligence reports are reverse indicators - a drop in sentiment for both is bullish for the markets. Alcoa Inc. (NYSE: AA ) led the 30 Dow stocks, up 2.85%, followed by The Home Depot, Inc. (NYSE: HD ), up 2.58%, and The Boeing Company (NYSE: BA ), up 2.1%. Last week, the AAII bulls were at the lowest percent (20.74%) since July 7 at S&P 1,028."
2010-09-01,25.015230178833008,25.279560089111328,2.654028878162287,,
2010-08-31,24.51059913635254,24.55866050720215,1.056675906592244,,
2010-08-30,24.750900268554688,24.63075065612793,0.19608403116645098,,
2010-08-27,24.39044952392578,24.798959732055664,-0.48543532204121265,,
2010-08-26,24.46253967285156,24.05402946472168,1.6748777333076836,,
2010-08-25,24.005970001220703,24.294330596923828,-1.6699419340471933,,
2010-08-24,24.46253967285156,24.17417907714844,1.2012036826192063,,
2010-08-23,25.640010833740234,24.919109344482425,-1.1787843762728343,,
2010-08-20,25.327619552612305,25.39970970153809,-2.8116270852318026,,
2010-08-19,26.096580505371094,25.61598014831543,0.28463057404993825,,
2010-08-18,26.384939193725582,26.264789581298828,-1.8416219586958869,,
2010-08-17,25.736129760742188,26.31285095214844,-0.45537195118996593,,
2010-08-16,25.37568092346192,25.471799850463867,2.2409010086900567,This Stock Could Disappear from the Dow,"As IBM ( IBM ) transitions from selling and servicing big iron to going big on business services, and Microsoft (Nasdaq: MSFT) dawdles along in the slow lane of technology's innovation highway, is it time to substitute a Nasdaq-traded Apple (Nasdaq: AAPL) or Google (Nasdaq: GOOG) ? The most vulnerable stock on the Dow Perhaps the most vulnerable member is Alcoa ( AA ) . The Dow Jones Industrial Average isn't considered the most accurate reflection of the market's overall performance, but few can argue against the fact that it is the most widely recognized and highly symbolic representation of the state of American stocks."
2010-08-13,25.640010833740234,25.567920684814453,0.37878363655288594,,
2010-08-12,25.447769165039062,25.784189224243164,-0.28116270852318165,Can Investors Turn It Around? | Can Investors Turn It Around?,"Alcoa Inc. (NYSE: AA ), The Boeing Company (NYSE: BA ) and Caterpillar Inc. (NYSE: CAT ) fell 6.1%, 4.4% and 3.8%, respectively. At the close, the Dow Jones Industrial Average had fallen 265 points to 10,379, the S&P 500 fell 32 points to 1,089, and the Nasdaq plunged 69 points to 22,209. The Dow Industrials fell sharply closing below both the 20- and 200-day moving averages, and the S&P 500 crushed its 200-day moving average landing just 2 points above its 50-day moving average, now at 1,087. | Alcoa Inc. (NYSE: AA ), The Boeing Company (NYSE: BA ) and Caterpillar Inc. (NYSE: CAT ) fell 6.1%, 4.4% and 3.8%, respectively. At the close, the Dow Jones Industrial Average had fallen 265 points to 10,379, the S&P 500 fell 32 points to 1,089, and the Nasdaq plunged 69 points to 22,209. The Dow Industrials fell sharply closing below both the 20- and 200-day moving averages, and the S&P 500 crushed its 200-day moving average landing just 2 points above its 50-day moving average, now at 1,087."
2010-08-11,26.69733047485352,25.61598014831543,1.3220021645995041,Trading Signals Say ‘Sell’ | Trading Signals Say ‘Sell’,"But materials fell with Alcoa Inc. (NYSE: AA ) off 2.7%, AK Steel Holding Corporation (NYSE: AKS ) down 3.2%, and Titanium Metals Corporation (NYSE: TIE ) falling 1.6%. And other chip stocks fell as well: Advanced Micro Devices (NYSE: AMD ) tumbled 8%, and Micron Technology, Inc. (NASDAQ: MU ) fell 3.6%. Instead, fear gripped the market in the morning, then relief over the Fed's decision to leave rates alone rallied stocks which was quickly followed by a final sell-off over concerns that the Fed might not be able to handle a further economic decline. | But materials fell with Alcoa Inc. (NYSE: AA ) off 2.7%, AK Steel Holding Corporation (NYSE: AKS ) down 3.2%, and Titanium Metals Corporation (NYSE: TIE ) falling 1.6%. And other chip stocks fell as well: Advanced Micro Devices (NYSE: AMD ) tumbled 8%, and Micron Technology, Inc. (NASDAQ: MU ) fell 3.6%. Instead, fear gripped the market in the morning, then relief over the Fed's decision to leave rates alone rallied stocks which was quickly followed by a final sell-off over concerns that the Fed might not be able to handle a further economic decline."
2010-08-10,27.466289520263672,27.274049758911133,-4.05040619157269,,
2010-08-09,27.92285919189453,28.01898002624512,-0.6999116542870171,,
2010-08-06,27.51435089111328,27.850770950317383,0.34423707719190705,,
2010-08-05,27.51435089111328,27.82674026489257,1.2227075991560468,,
2010-08-04,27.874799728393555,27.682559967041016,1.1353688662892891,,
2010-08-03,28.067039489746094,27.7786808013916,-0.6896543229931145,Which Dow Stock has the Greatest Upside?,"What do Boeing ( BA ) and Alcoa ( AA ) have in common? They doubt any upturn Intel is seeing will last: consensus forecasts call for Intel to boost profits next year by just +3%, even though many technology forecasters expect enterprises to embark on a long-awaited upgrade cycle for PCs and servers. Gushing profits Exxon Mobil ( XOM ) remains the cash flow king of the Dow, routinely generating $30 billion in free cash flow almost every year."
2010-08-02,27.274049758911133,28.139129638671875,-1.027392605692667,,
2010-07-30,26.31285095214844,26.84151077270508,3.171805754582149,,
2010-07-29,26.67329978942871,26.48106002807617,2.0091316654285825,,
2010-07-28,26.769420623779297,26.52911949157715,-0.7207198317050071,,
2010-07-27,27.274049758911133,26.93762969970703,-0.8976702767660528,,
2010-07-26,26.769420623779297,26.985689163208008,-1.2334804041859773,,
2010-07-23,26.120609283447266,26.55315017700196,0.8078939864563204,,
2010-07-22,25.95240020751953,26.000459671020508,1.6559372289558247,,
2010-07-21,26.31285095214844,25.447769165039062,0.18518311646200517,,
2010-07-20,24.991199493408203,26.07254981994629,-3.2876779056841228,,
2010-07-19,25.23150062561035,25.42374038696289,4.3269244712456,,
2010-07-16,25.760160446166992,25.015230178833008,0.7619037971820544,11 Household Names That Will Vanish By 2012 | The Very Best Value Plays for Patient Investors,"The company has been slashing prices, and now many CDs cost $9.99, the same price as a full-length digital album on Apple's (Nasdaq: AAPL) iTunes. When you buy an Acer, you won't get the user-friendliness or visual appeal of an Apple (Nasdaq: AAPL) , but you will get an efficient device that still gets the job done. Alcoa Aluminum manufacturer Alcoa ( AA ) operates in a tough environment. | Alcoa ( AA ) , which kicks off earnings season every quarter, is a fine example. And as those esteemed authors noted, if the stock market's value of a company (known as market capitalization) is less than that tangible book value, then you've got a potential bargain. In theory, a stock's value should never fall below tangible book value, because investors should bid shares back up right to the point where those two values are equal -- also known as ""trading at book."""
2010-07-15,26.31285095214844,26.048519134521484,-2.8917920324709274,Alcoa (AA) trade bets on volatility ahead of earnings,"The investors who bought this near-dated straddle will turn profits if AA shares are trading below $9.64 or above $12.36 at August options expiration (Aug. 20). Maximum profits to the downside (in the unlikely event that AA is trading at zero at expiration) is $9.64, while the investor could theoretically make unlimited profits to the upside if AA shares soar higher than the upper breakeven price. Alcoa Inc. (NYSE: AA ) is due to announce earnings figures in a few hours and options action on the tape suggests an investor expects the stock to experience increased volatility during the near term."
2010-07-14,26.457029342651367,26.21673011779785,-1.0045730814485307,Reconciling Bad Economic Data and Good Earnings | Good Earnings in a Bad Economy,"As for earnings, Intel ( INTC ) reported record numbers yesterday, after Alcoa ( AA ) upgraded its forecast for global aluminum sales and U.S. railroad company CSX ( CSX ) said shipments were up considerably. One of the important things to note is that both Intel and Alcoa are global companies. Strong Intel numbers generally indicate a robust East Asian economy. | As for earnings, Intel (NasdaqGS: INTC) reported record numbers yesterday, after Alcoa ( AA ) upgraded its forecast for global aluminum sales and U.S. railroad company CSX ( CSX ) said shipments were up considerably. One of the important things to note is that both Intel and Alcoa are global companies. Strong Intel numbers generally indicate a robust East Asian economy."
2010-07-13,27.20195960998535,26.433000564575195,-0.9082623061770936,"Alcoa and CSX Will Have Tough Comparisons in Q3 | Dividend Market Wrap-Up for July 13 (CSX, AA, JPM, BAC, PNC, GS, more) | Options Trade of the Day: A Cisco Systems Vertical Call Spread Ahead of Earnings | Closing bullish Alcoa (AA) position on the heels of earnings | Opening View: Alcoa Gives DJIA Bulls a Shot in the Arm | Alcoa Swings to Q2 Profit, Boosts Aluminum Demand Outlook (AA) | Oil Gains on Economic Optimism, Energy Forecast, Weaker Dollar | Oil Up as Strong U.S. Earnings Increase Optimism; Gold Stronger on Portugal Downgrade","Alcoa's ( AA ) revenue was up 18% and CSX's ( CSX ) was up 22%. SAN DIEGO (ETFguide.com) The Q2 earnings season began with aluminum company Alcoa and rail freight operator CSX reporting on Monday. Automotive shipments by CSX were up 63% by volume year over year and vehicle manufacturing requires a lot of aluminum. | The market couldn't wait to get the earnings-related ramp started as the buzz centered around the early results out of CSX Corp ( CSX ) and Alcoa ( AA ) this morning. Share buyback announcements tend to coincide with earnings reports at times, but we would of course prefer to see companies lift dividend payouts, rather than using excess cash to buy back shares, including options that are issued to higher-level executives. We will continue to monitor out current dividend recommendations closely and are also keeping an eye out on dividend stocks that could be attractive moving forward currently not on our Best Dividend Stocks list. | With Alcoa Inc. ( AA ) kicking off the start of the 2010 second-quarter earnings season last night, options traders will most certainly become increasingly obsessed with placing bets ahead of quarterly reports. The Anatomy of an Cisco Systems Vertical Call Spread Breaking down this debit spread position, the trader purchased 650 October 25 calls for the ask price of $0.53, resulting in a debit of $34,450 -- (0.53 * 100) * 650 = $34,450. Below is a chart for a rough visual representation of the trade's profit/loss scenario: Implied Volatility After the vertical call spread has been entered, increasing implied volatility is pretty much neutral to the overall position, as it lifts the value of both the sold option and the purchased option. | The divergence between options volume and current open interest suggests the call sellers closed long positions in AA and could have incurred a slight loss depending on the original price to open the trade. It is likely that the investor believes the stock will not rally above $15 during the next year and half, and chose to sell out of the position before losing money as the stock retreats from its previous highs the day after AA released earnings. This stock and options action suggests an investor expects AA implied volatility to come in now that earnings are out of the way. | Today's session looks promising, however, as futures on the DJIA and SPX are trading 64 points and 9 points above fair value, respectively, as traders react to a strong quarterly performance from Alcoa Inc. ( AA ). Analysts had expected the company to report earnings of 60 cents per share, on revenue of $312 million. Finally, Friday finishes off a week packed full of data with June's consumer price index ( CPI ), the core CPI, and the University of Michigan's consumer sentiment index for July. | The Bottom Line We had removed shares of AA from our ""recommended"" list July 2, 2008 when the stock traded at $32.11. Aluminum producer Alcoa Inc. ( AA ) late Monday said it swung to a second quarter profit, beating expectations, and raised its estimates for aluminum consumption. Alcoa Inc. ( AA ) is not recommended at this time, holding a Dividend.com DARS™ Rating of 3.3 out of 5 stars. | Financial results form Alcoa Inc. ( AA ) and CSX Corp. ( CSX ) helped spark an early equities rally and Greece's successful debt sale weighed on the dollar, which helped the oil rally. Crude-oil futures rose briefly above $77 a barrel for the first time in two weeks as a combination of factors coincided to provide some price support, including optimism about the economy and projections for rising oil demand next year. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | In the mining sector, giants including BHP Billiton Ltd ( BHP ), and Anglo American plc ( AAL ) are down on concerns that China's plan to rein in real estate speculation will reduce demand for metals used in pipes and wires for construction. Oil is on the rise in early morning trade on improved economic sentiment in the United States in particular, with companies such as aluminum giant Alcoa Inc ( AA ) posting better-than-expected earnings results. Still, global demand for oil is seen falling in the longer-term as energy efficiency rises, according to the International Energy Agency."
2010-07-12,26.433000564575195,26.120609283447266,-2.8268516549369673,"Opening View: DJIA, SPX Futures Slip as Earnings Season Begins","Furthermore, Alcoa Inc. ( AA ) will offer the first salvo in fresh round of earnings. Earnings Preview The Shaw Group Inc. ( SHAW ), Alcoa Inc. ( AA ), CSX Corp. ( CSX ), and Novellus Systems Inc. ( NVLS ) are scheduled to release their quarterly earnings report today. On Wednesday, the market will be graced with the weekly report on U.S. petroleum supplies, as well as June's retail sales, June's import/export prices, May's business inventories, and the minutes from the most recent Federal Open Market Committee meeting."
2010-07-09,25.80821990966797,26.28882026672364,-1.1818230032748842,"Dividend Market Wrap-Up for July 9 (V, NSC, ACE, NEM, GE, AA, YUM, more) | The Best Ideas of the Week","Looking ahead to next week, we will start to get some of the bigger names reporting results, such as General Electic ( GE ) , Alcoa ( AA ) , Yum Brands ( YUM ) just to name a few. We pointed out an example in yesterday's late day wrap-up about how the volume during sell-offs continues to be quite a bit larger than the volume on days we see the averages move substantially higher. Today's NYSE totaled 3.5 Billion shares, way off the 5 Billion number we have been seeing and way off the 6 Billion total during a couple of last week's distribution days. | Alcoa (NYSE: AA ) kicks off the fun on Monday, followed by a big slate of blue chips. As we noted, the company's primary active mining site, known as Gibraltar, is probably worth around $4 a share based on projected cash flows -- right around the current share price. They're now off roughly -20% in the past few months, which spells B-A-R-G-A-I-N. Citigroup's Deborah Weinswig sees shares rising from a recent $47 to $68, noting that Kohl's ""has a significant opportunity to emerge as a major player in the moderate retail space,"" adding that ""a combination of industry consolidation and company-specific initiatives should enhance both top-line and margin performance at Kohl's."""
2010-07-08,25.760160446166992,25.760160446166992,1.8621987829375026,"Opening View: DJIA Bulls Tired, But Will Try to Defend 10,000","Finally, JPMorgan lowered its second-quarter earnings outlook for aluminum giant Alcoa Inc. ( AA ). As for the S&P 500 Index (SPX), the broad-market index closed a hair above 1,060 yesterday, and could find support in the area, with 1,040 providing a backstop should the bears regain control today. In a research note, analyst Michael Gambardella said he expects Alcoa to earn 10 cents per share for the latest quarter, down from his prior forecast for a profit of 15 cents per share."
2010-07-07,24.606719970703125,25.35165023803711,0.0,,
2010-07-06,24.89508056640625,24.534629821777344,3.0273448400311045,Ready for Risk? Try These Leveraged ETFs,"Basic Materials ETF ( IYM ), which holds well-known stocks like Alcoa ( AA ), Freeport McMoRan ( FCX ) and Newmont Mining ( NEM ). Direxion Daily Financial Bull 3X Shares ( FAS ) & Direxion Daily Financial Bear 3x Shares ( FAZ ) Even if you're not intimately familiar with leveraged ETFs, you've probably already heard about FAS and FAZ. DIG and DUG are double leveraged ETFs, meaning that if the Oil & Gas Index moves 2% on a particular day, these ETFs should each move roughly 4%."
2010-07-02,24.46253967285156,24.030000686645508,-1.4478794060032214,,
2010-07-01,24.270299911499023,24.150150299072266,-1.7681687673912343,,
2010-06-30,24.943140029907227,24.17417907714844,-0.49504790985228875,,
2010-06-29,25.856279373168945,24.84701919555664,-3.0828554537912587,,
2010-06-28,26.91360092163086,26.505090713500977,-3.9033465064568174,,
2010-06-25,26.84151077270508,26.985689163208008,-1.5178578642055924,,
2010-06-24,27.17793083190918,26.69733047485352,0.5371470768684897,,
2010-06-23,27.39419937133789,27.466289520263672,-1.7683478555747711,,
2010-06-22,28.25927925109864,27.12986946105957,0.2631584444158204,"Alcoa’s Target and Estimates Lowered at Goldman Sachs (AA) | Euphoria Fades, but this China Play is for Real","Aluminum producer Alcoa Inc. ( AA ) saw its price target and earnings estimates cut on Tuesday by analysts at Goldman Sachs. The firm lowered its target for AA to $14, which would represent a 19% upside to the stock's Monday closing price of $11.72. The Bottom Line We had removed shares of AA from our ""recommended"" list July 2, 2008 when the stock traded at $32.11. | Both Alcoa (NYSE: AA ) and Century Aluminum (Nasdaq: CENX ) rose more than +10% on intra-day basis on Monday, and were holding most of those gains in Tuesday trading. Even before any move in the yuan, a number of Chinese producers are said to be operating at negative cash costs (which means that their operating expenses are higher than the sales prices they can get for smelted aluminum). While firms such as Alcoa and Century Aluminum operate much more inexpensively (thanks to better vertical integration and smelters in regions where power is cheap), they had to give up profits as their Chinese rivals ramped up output."
2010-06-21,27.466289520263672,28.16316032409668,-3.996598002389468,"Monday Winners: Century Aluminum, United Micro and Perfect World","Many of these firms, such as Alcoa (NYSE: AA ) , POSCO (NYSE: PKX ) or U.S. Steel (NYSE: X ) have struggled to raise prices while Chinese rivals flooded the market with lower cost products. Aluminum Stocks love a Stronger Yuan A wide range of aluminum and steel stocks are rallying this morning, led by a +11% gain for Century Aluminum (Nasdaq: CENX ) . ------------------------------------- A Foundry bags New Business Shares of United Micro (NYSE: UMC ) are up more than +6% this morning after the Taiwan-based company announced a joint venture to co-develop a low-power chip with Japan's Elpida."
2010-06-18,26.88957023620605,26.69733047485352,2.5371858230755224,,
2010-06-17,27.51435089111328,26.86553955078125,-0.7149231455312979,,
2010-06-16,27.538379669189453,27.41823005676269,-2.3580833976410016,,
2010-06-15,27.56241035461425,27.850770950317383,-0.4362987723681775,,
2010-06-14,27.7546501159668,27.250019073486328,1.046209645648271,,
2010-06-11,26.79344940185547,27.298080444335938,-1.8181855666419167,Don't Buy Stocks Today,"American Express Company (NYSE: AXP ) gained 5.04%, Chevron Corporation (NYSE: CVX ) gained 4.77%, and Alcoa Inc. (NYSE: AA ) rose 4.17%. Anadarko Petroleum Corporation (NYSE: APC ) rose 12.4%, Baker Hughes Incorporated (NYSE: BHI ) gained 10.7%, and Diamond Offshore Drilling, Inc. (NYSE: DO ) was up 7.4%. At the close, the Dow Jones Industrial Average ( DJI ) jumped 273 points to 10,173, the S&P 500 ( SPX ) rose 31 points to 1,087, and the Nasdaq ( NASD ) rose 60, closing at 2,219."
2010-06-10,26.48106002807617,27.033750534057617,1.8834120045981186,,
2010-06-09,26.264789581298828,25.95240020751953,2.0871162460848116,,
2010-06-08,25.35165023803711,25.856279373168945,-1.1893846429355206,,
2010-06-07,26.120609283447266,25.255529403686523,1.990517896837739,Fear Grips the Market,"American Express Company ( AXP ) fell 5.06%, The Boeing Company ( BA ) was down 4.68%, Alcoa Inc. (NYSE: AA ) fell 4.57%, and General Electric Company (NYSE: GE ) lost 4.5%. On Friday, the stock market fell sharply on two major headlines: Hungary may be the latest contagion victim and a serious economic problem for the rest of Europe, and the U.S. jobs report did not meet expectations. What the Markets Are Saying In the April 20 Daily Market Outlook , just four days before the market topped, I said, ""With internal and sentiment indicators telling us that the market is now dangerously overbought and the 'Sell in May and Go Away' strategy triggering a sell, it is time to go to cash on all rallies."
2010-06-04,26.52911949157715,26.048519134521484,-3.3118671558283546,,
2010-06-03,27.874799728393555,27.32210922241211,-1.811595583518149,,
2010-06-02,27.12986946105957,27.58643913269043,-1.982760455202371,,
2010-06-01,27.466289520263672,26.88957023620605,1.68290404893466,,
2010-05-28,28.33136940002441,27.97092056274414,-2.099734962861064,,
2010-05-27,27.92285919189453,28.403459548950195,-1.2722605539849383,,
2010-05-26,27.97092056274414,27.033750534057617,1.7211717244026825,,
2010-05-25,25.471799850463867,27.15390014648437,-3.3505154990672232,,
2010-05-24,27.17793083190918,26.649269104003903,6.603774785824062,,
2010-05-21,26.168670654296875,27.274049758911133,-1.9451875537360026,,
2010-05-20,27.56241035461425,26.60120964050293,4.22405524230462,Trader looks to ride Horsehead lower,"optionMONSTER's Depth Charge tracking system detected the purchase of 2,000 June 10 puts for $0.95 and the sale of an existing position in 2,000 May 12.50 puts for $2.65, resulting in a net credit of $1.70. The trade pushed total options volume in the industrial-metals company to 25 times greater than average. Yesterday's put-roll trade allowed the investor to take profits while extending a bearish position on ZINC by an additional month."
2010-05-19,28.23525047302246,28.30734062194824,-3.4873608720886247,,
2010-05-18,29.436750411987305,28.403459548950195,0.25531967210511086,,
2010-05-17,29.53286933898925,29.0762996673584,-3.510206964340501,,
2010-05-14,30.421979904174805,29.701080322265625,-1.545971257957281,,
2010-05-13,30.301830291748047,30.758399963378903,-2.3696668796045413,,
2010-05-12,29.316600799560547,29.94137954711914,1.5067395838303248,,
2010-05-11,29.364660263061523,29.14838981628418,2.131143210736625,"Alcoa’s Price Target, Estimates Cut at Deutsche Bank (AA)","Aluminum producer Alcoa Inc. ( AA ) saw its price target and earnings estimates lowered on Tuesday by analysts at Deutsche Bank. The firm slashed its price target on AA shares, which had closed at $12.59 on Monday, to $15.50 from $18. The Bottom Line We had removed shares of AA from our ""recommended"" list July 2, 2008 when the stock traded at $32.11."
2010-05-10,30.157649993896484,30.25377082824707,-0.736499059890011,,
2010-05-07,29.14838981628418,28.836000442504883,0.31872786629607924,,
2010-05-06,29.65302085876465,28.69182014465332,-1.071720859190568,,
2010-05-05,29.580930709838867,29.94137954711914,-3.241493400249043,Metals ETF draws bearish trade,"optionMONSTER's Depth Charge tracking system yesterday detected the purchase of 10,000 May 52 puts for $1.86 and the sale of an equal number of May 49 puts for $0.86. XME had climbed 26 percent between the between the beginning of February and the beginning of April as investors priced in strong economic growth globally. The trades pushed overall options volume in the fund to nine times greater than average, with puts accounting for 91 percent of the activity."
2010-05-04,31.094820022583008,30.229740142822266,1.2185175673339619,Commodities Sacked as the Dollar Jumps on European Debt Worries,"Also, Alcoa Inc. ( AA ) slipped 4.6% to $12.54. In other metals, copper futures fell $0.1, or 3.5%, to $3.16 a pound while silver futures were off 4.70%, or $0.88, to $17.95 a troy ounce. In energy stocks, shares of BP plc ( BP ), the oil company responsible for the massive oil spill in the Gulf of Mexico, moved higher in mid-day trading after several sessions of losses."
2010-05-03,32.44049835205078,31.599449157714844,-2.78207070866616,,
2010-04-30,32.99319076538086,32.27228927612305,-2.592590240780839,,
2010-04-29,32.87303924560547,32.96915817260742,-2.185000821485387,,
2010-04-28,32.368408203125,32.60871124267578,0.2923944034618049,Bulls looking for rebound in Alcoa,"AA fell 0.22 percent to $13.41 in midday trading and is down 6 percent in the last month. Calls account for about three-quarters of the options activity in AA today, although overall volume is about inline with typical levels. Some analysts have said the trend suggests AA is gaining pricing power as demand improves."
2010-04-27,33.54587936401367,32.296321868896484,0.7423999290999465,,
2010-04-26,34.02648162841797,33.762149810791016,-3.7249209703462114,,
2010-04-23,33.30558013916016,33.90633010864258,-0.7768414628158045,,
2010-04-22,32.728858947753906,33.281551361083984,1.8037517045861713,,
2010-04-21,33.161399841308594,32.94512939453125,1.6887005263836365,,
2010-04-20,33.37767028808594,33.0412483215332,-0.6521752634457226,,
2010-04-19,33.08930969238281,32.96915817260742,-1.0079252495726738,,
2010-04-16,34.170658111572266,33.42573165893555,-0.36311280257094514,,
2010-04-15,34.43498992919922,34.38692855834961,-2.1800178685596965,,
2010-04-14,34.57917022705078,34.675289154052734,-0.139571322507795,Patient bulls wait for Alcoa to run,Today's buyers of the January 20 calls are betting that AA will rally more than 42 percent by expiration and take out the high of $17.60 established in January. AA is up a penny to $14.35 in afternoon trading but is still down 3 percent in the last week. The two reports suggest that AA first experienced stronger demand last year and is now raising prices.
2010-04-13,34.36289978027344,34.45901870727539,0.2779677082209471,"Dow Closes Above 11,000! Now What?","Alcoa ( AA ), traditionally the first company of the index to report earnings, rose 1.3% in anticipation of a better-than-expected earnings number. After the shocker from Alcoa ( AA ), it will be interesting to see if the market can hang onto its gains. What the Markets Are Saying Yesterday the CBOE Volatility Index ( VIX ), a key measure of investor nervousness about upcoming market swings, fell 3.5% to 15.58, its lowest settle since July 2007."
2010-04-12,34.867530822753906,35.01171112060547,0.27971715896087357,Gold Continues to Rise as Greece Bailout Package Bolsters Euro | Get Long or Stay on the Sidelines?,"Traders will be looking to the earnings results of Alcoa Inc ( AA ), to be released after market close. Gold is continuing to rise to reach a four-month high in morning trade Monday, as Greece secured a financial aid package totaling up to 45 billion euros, or about $61 billion, from European governments as well as the International Monetary Fund. Specifically, the euro zone mininsters agreed over the weekend to provide up to 30 billion euros, while the remaining 15 billion euros will come from the IMF. | With the Q1 earnings season starting today with the report of Alcoa ( AA ), which was off 3.23% on Friday, investors seemed to put buying aside until those first earnings are in the bag. At the close, the Dow rose 70 points to 10,997, the S&P 500 ( SPX ) gained 8 points to 1,194, and the Nasdaq ( NASD ) gained 17 points to 2,454. But it should be obvious by now that the reason for the low volume is not so important as the fact that stocks continue to rise higher despite the general opinion that the market is overbought."
2010-04-09,35.324100494384766,34.57917022705078,0.4135087700488189,,
2010-04-08,35.10783004760742,35.732608795166016,-2.108844264703643,,
2010-04-07,36.06903076171875,35.42021942138672,1.779599441809341,,
2010-04-06,35.08380126953125,36.11708831787109,-1.7988044774982868,Market in a Vulnerable Position,"Apple's ( AAPL ) new iPad sales didn't meet some analysts' estimates, but nevertheless the stock rose to new highs, gaining 1.1%, and took much of the technology sector along with it. Alcoa ( AA ) is traditionally the first Dow stock to report earnings. Yesterday, AA gained 3 cents, but it was downgraded by JPMorgan Chase ( JPM ) amid rumors of an investigation of its dealings with China."
2010-04-05,35.01171112060547,35.39619064331055,2.945196959706876,,
2010-04-01,34.60319900512695,35.324100494384766,1.098145478753251,"Buys and Sells in the Top 25 Mining Stocks (AA, BHP, RTP, VALE) | Buys and Sells in the Top 25 Mining Stocks (AA, BHP, RTP, VALE)","Alcoa ( AA ): Market cap of $13.9B, total grade of D for Sell Barrick Gold Corp. ( ABX ): Market cap of $36.8B, total grade of F for ""Strong Sell"" Aluminum Corp. of China ( ACH ): Market cap of $13.6B, total grade of F for ""Strong Sell"" Agnico-Eagle Mines ( AEM ): Market cap of $8.7B, total grade of F for ""Strong Sell"" AngloGold Ashanti Ltd. (( AU ): Market cap of $13.2B, total grade of F for ""Strong Sell"" BHP Billiton PLC ( BBL ): Market cap of $185.7B, total grade of D for ""Sell"" BHP Billiton Ltd. ( BHP ): Market cap of $218.7B, total grade of D for ""Sell"" Cliffs Natural Resources Inc. ( CLF ): Market cap of $9.3B, total grade of C for ""Hold"" Freeport-McMoRan Copper & Gold ( FCX ): Market cap of $34.0B, total grade of D for ""Sell"" Gold Fields Ltd. ( GFI ): Market cap of $8.6B, total grade of D for ""Sell"" Goldcorp Inc. ( GG ): Market cap of $27.2B, total grade of D for ""Sell"" Gerdau S.A. ( GGB ): Market cap of $13.8B, total grade of C for ""Hold"" Kinross Gold ( KGC ): Market cap of $11.8B, total grade of D for ""Sell"" ArcelorMittal ( MT ): Market cap of $66.3B, total grade of D for ""Sell"" Mechel OAO ( MTL ): Market cap of $13.B, total grade of B for ""Buy"" Newmont Mining Corp. ( NEM ): Market cap of $24.2B, total grade of D for ""Sell"" Nucor Corp. ( NUE ): Market cap of $14.4B, total grade of F for ""Strong Sell"" POSCO ( PKX ): Market cap of $35.8 B, total grade of D for ""Sell"" Rio Tinto PLC ( RTP ): Market cap of $113.2B, total grade of D for ""Sell"" Southern Copper ( SCCO ): Market cap of $26.3B, total grade of D for ""Sell"" Companhia Siderurgica Nacional ( SID ): Market cap of $28.8B, total grade of C for ""Hold"" Sterlite Industries (India) Ltd. ( SLT ): Market cap of $15.1B, total grade of C for ""Hold"" Teck Resources Ltd. ( TCK ): Market cap of $23.7B, total grade of A for ""Strong Buy"" Vale S.A. ( VALE ): Market cap of $160.5B, total grade of C for ""Hold"" United States Steel ( X ): Market cap of $9.2B, total grade of D for ""Sell"" Related Articles: Louis' Top 5 Stocks to Buy for April 5 Reasons Chrysler Could Be Doomed Why BlackBerry and RIMM Could Be the Next Palm The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. That has many investors looking at metal and mining stocks like Alcoa ( AA ), BHP Billiton ( BHP ), Rio Tinto ( RTP ) and Vale ( VALE ) as possible investments. Also, it's important to follow the money. | Alcoa ( AA ): Market cap of $13.9B, total grade of D for Sell Barrick Gold Corp. ( ABX ): Market cap of $36.8B, total grade of F for ""Strong Sell"" Aluminum Corp. of China ( ACH ): Market cap of $13.6B, total grade of F for ""Strong Sell"" Agnico-Eagle Mines ( AEM ): Market cap of $8.7B, total grade of F for ""Strong Sell"" AngloGold Ashanti Ltd. (( AU ): Market cap of $13.2B, total grade of F for ""Strong Sell"" BHP Billiton PLC ( BBL ): Market cap of $185.7B, total grade of D for ""Sell"" BHP Billiton Ltd. ( BHP ): Market cap of $218.7B, total grade of D for ""Sell"" Cliffs Natural Resources Inc. ( CLF ): Market cap of $9.3B, total grade of C for ""Hold"" Freeport-McMoRan Copper & Gold ( FCX ): Market cap of $34.0B, total grade of D for ""Sell"" Gold Fields Ltd. ( GFI ): Market cap of $8.6B, total grade of D for ""Sell"" Goldcorp Inc. ( GG ): Market cap of $27.2B, total grade of D for ""Sell"" Gerdau S.A. ( GGB ): Market cap of $13.8B, total grade of C for ""Hold"" Kinross Gold ( KGC ): Market cap of $11.8B, total grade of D for ""Sell"" ArcelorMittal ( MT ): Market cap of $66.3B, total grade of D for ""Sell"" Mechel OAO ( MTL ): Market cap of $13.B, total grade of B for ""Buy"" Newmont Mining Corp. ( NEM ): Market cap of $24.2B, total grade of D for ""Sell"" Nucor Corp. ( NUE ): Market cap of $14.4B, total grade of F for ""Strong Sell"" POSCO ( PKX ): Market cap of $35.8 B, total grade of D for ""Sell"" Rio Tinto PLC ( RTP ): Market cap of $113.2B, total grade of D for ""Sell"" Southern Copper ( SCCO ): Market cap of $26.3B, total grade of D for ""Sell"" Companhia Siderurgica Nacional ( SID ): Market cap of $28.8B, total grade of C for ""Hold"" Sterlite Industries (India) Ltd. ( SLT ): Market cap of $15.1B, total grade of C for ""Hold"" Teck Resources Ltd. ( TCK ): Market cap of $23.7B, total grade of A for ""Strong Buy"" Vale S.A. ( VALE ): Market cap of $160.5B, total grade of C for ""Hold"" United States Steel ( X ): Market cap of $9.2B, total grade of D for ""Sell"" Related Articles: Louis' Top 5 Stocks to Buy for April5 Reasons Chrysler Could Be DoomedWhy BlackBerry and RIMM Could Be the Next Palm The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. That has many investors looking at metal and mining stocks like Alcoa ( AA ), BHP Billiton ( BHP ), Rio Tinto ( RTP ) and Vale ( VALE ) as possible investments. Also, it's important to follow the money."
2010-03-31,34.36289978027344,34.218719482421875,2.0833376970464514,,
2010-03-30,34.74737930297852,34.60319900512695,-0.4195812890457268,,
2010-03-29,34.723350524902344,34.69932174682617,-0.41493862485108496,,
2010-03-26,34.338871002197266,34.290809631347656,-0.06920063217672297,,
2010-03-25,34.84349822998047,33.90633010864258,-0.13996200063343386,,
2010-03-24,34.60319900512695,34.41096115112305,-2.6896499173309785,,
2010-03-23,34.69932174682617,34.84349822998047,-0.5555493698008196,,
2010-03-22,33.78617858886719,34.45901870727539,0.41550230925618653,,
2010-03-19,34.266780853271484,34.266780853271484,1.991465582999994,,
2010-03-18,34.795440673828125,34.36289978027344,0.0,"Overbought, Overbought, Overbought!","Alcoa ( AA ) was the Dow's strongest component, up 4.8% due to higher metal prices. Stocks ran to new highs again yesterday, as the Dow Jones Industrial Average ( DJI ) gained for the seventh straight day and the S&P 500 ( SPX ) gained for its third straight day. What the Markets Are Saying Stocks closed higher again yesterday, and even though both the S&P 500 and the Nasdaq have risen 9 of the last 10 trading days, it is a pace that can't be sustained for much longer."
2010-03-17,33.690059661865234,34.74737930297852,-1.243096466601238,,
2010-03-16,32.60871124267578,33.161399841308594,3.138372718021926,China: This Year the Dragon Slows,"Since our view is for a slowing Chinese economic environment our trades remain the same; Short aluminum via Alcoa ( AA ) and Aluminum Corp. of China ( ACH ), short Hong Kong via [[EWH]] and short China via [[FXI]]. Disclosure : Short EWH, FXI, AA and ACH See also Will Britain's Budget Day Influence Pound? The loss of control is due to the inexpensive cost of Chinese goods - foreign companies continue to purchase goods from China because it is the low cost producer."
2010-03-15,32.60871124267578,32.46453094482422,1.6949108921222744,,
2010-03-12,33.0412483215332,32.68080139160156,-0.44215270201439416,,
2010-03-11,32.56064987182617,32.77692031860352,-1.0908998547029318,,
2010-03-10,33.0412483215332,32.60871124267578,0.6642080168199704,,
2010-03-09,32.897071838378906,32.8490104675293,-1.309082134695058,,
2010-03-08,33.641998291015625,33.113338470458984,-0.14609619690692122,,
2010-03-05,32.53662109375,33.25751876831055,-1.5714281178648764,,
2010-03-04,32.10408020019531,32.27228927612305,2.2156500900427702,,
2010-03-03,31.95989990234375,32.0560188293457,0.5239492141771781,,
2010-03-02,32.2242317199707,31.815719604492188,0.30074852329216567,Attention Citigroup Board: Pandit Does Not Deserve a Bonus,"It's due to mostly to deep analysis of the company's financial statements and running analyses that indicate there's value at C. As a shareholder I am more concerned by the Board's preference to treat Pandit at the expense of the true owners of C. However, when reading that some of the directors that believed Pandit deserved a bonus included Alcoa ( AA ) Chairman Alain Belda, former Time Warner ( TWX ) CEO Richard Parsons, and Xerox ( XRX ) Chairwoman Anne Mulcahy, I was not that surprised. In typical, ""me too"" mentality, C's Board believes because the CEOs of other banks such as Jamie Dimon or Lloyd Blankfein received bonuses in large part due to market recoveries and their banks' special status in receiving massive taxpayer subsidies, that C's CEO should also get a bonus. The author of the Bloomberg article, Bradley Keoun, indicates that Board members felt Pandit deserved a bonus in part due to C's ability to raise capital, sell assets, and repay $20B in TARP."
2010-03-01,31.839750289916992,31.983930587768555,-1.2677171608884117,,
2010-02-26,32.10408020019531,31.95989990234375,0.4528311200267846,,
2010-02-25,30.998699188232425,31.983930587768555,-0.4491027213752268,,
2010-02-24,31.671539306640625,31.383180618286133,3.178299171696011,,
2010-02-23,32.296321868896484,31.671539306640625,-0.9104662882426796,,
2010-02-22,32.87303924560547,32.53662109375,-1.9345316311625154,,
2010-02-19,32.56064987182617,32.51258850097656,-1.0233862142833106,,
2010-02-18,32.320350646972656,32.704830169677734,-0.14760568673782998,,
2010-02-17,33.37767028808594,32.68080139160156,1.189589577491453,,
2010-02-16,32.51258850097656,33.01721954345703,-2.0878296491925035,Bulls Muster a Rebound,"Earnings to be reported after the close: Aaron's, American Campus Communities, American Medical Systems, Chemspec International, Cray, FMC Technologies, Given Imaging, Global Crossing, Healthways, InnerWorkings, Jarden, La-Z-Boy, LECG Corp, Masimo, Meadowbrook Insurance, Montpelier Re Holdings, Nabors Industries, Newfield Exploration, Pacer, Rackspace Hosting, Regal Entertainment, RSC Holdings, Schawk, Switch & Data, ValueClick, Watts, Whole Foods Market and Winn-Dixie Stores. By late morning, the Dow Jones Industrial Average ( DJI ) was down 160 points, led by Alcoa ( AA ), which had been negatively impacted by falling metal prices. Today's Trading Landscape Earnings to be reported before the opening include: Abercrombie & Fitch, Advanced Energy, AGA Medical Holdings, Capella Education, CBIZ, CF Industries, China Real Estate, DG FastChannel, Double Hull Tankers, Drew Industries, Fossil, Genuine Parts, FTX, Kraft Foods, Merck, Neutral Tandem, PAR Technology, Pioneer Drilling, Qwest Communications, Stoneridge, Teva Pharmaceutical, United Therapeutics and Valspar."
2010-02-12,32.03199005126953,31.911840438842773,1.552109708106789,,
2010-02-11,31.69556999206543,32.63274002075195,-0.37509256288619475,,
2010-02-10,31.983930587768555,31.62347984313965,2.956785534764422,,
2010-02-09,32.10408020019531,31.911840438842773,-1.1269745087764527,,
2010-02-08,31.671539306640625,31.383180618286133,-0.5988016481200091,,
2010-02-05,31.022729873657227,31.671539306640625,-0.9104662882426796,,
2010-02-04,31.935869216918945,31.022729873657227,2.0914001947144283,,
2010-02-03,32.68080139160156,32.41646957397461,-2.8592907149618365,Are the Bulls Brave Enough to Pull This Off?,"Upgrades of Alcoa ( AA ) and Freeport-McMoRan ( FCX ) by Citigroup ( C ) brought support for the materials stocks, and an upgrade of Schnitzer Steel ( SCHN ) by UBS ( UBS ) helped steel stocks. Today's Trading Landscape Earnings to be reported before the opening include: Alvarion, Ameristar Casinos, Arrow Electronics, ATMI, AudioCodes, Beacon Roofing Supply, Black & Decker, Brinks, Carlisle Companies, Comcast, CommVault Systems, Dawson Geophysical, Diebold, Enbridge, Headwaters, Health Net, International Paper, Invesco Mortgage Capital, Investment Technology, ITT, Lazard, M/I Homes, Magellan Midstream Partners, MarketAxess Holdings, National Oilwell Varco, Ness Technologies, O2 Micro, Pfizer, Polo Ralph Lauren, Powell Industries, RADVision, Roper Industries, Ryder System, Savvis, Schering-Plough, Silicon Labs, Thermo Fisher, Time Warner, Travelzoo, United Micro, Western Union and Wolverine World Wide. Earnings to be reportedafter the close: 99 Cents Only, Affymetrix, Akamai Technologies, Ameriprise Financial, Annaly Mortgage, Assurant, Atwood Oceanics, AvalonBay Communities, Blackboard, Brightpoint, Bristow Group, Broadcom, Cadence Design Systems, CB Richard Ellis Group, CBL & Assoc, Central Garden & Pet Co., Chemspec International, Cisco Systems, Concur Technologies, Covenant Transport, Dolby Labs, Double-Take Software, Dyncorp nternational, Entropic Communications, Equifax, Equity Residential, FEI Company, Fidelity National Financial, Furniture Brands, Genomic Health, Hain Celestial, Harris Stratex, Hill-Rom Holdings, Horace Mann, IDEX Corp., InfoSpace, Kimco Realty, Markel Corp., Measurement Specialties, MEMC Electronic Materials, Monster Worldwide, Neurocrine Biosciences, Newport, Novellus Systems, ON Semiconductor, Open Text, Opnet Technologies, Orleans Homebuilders, Pericom Semiconductor, Regal-Beloit, Regency Centers, RightNow Technologies, Sangamo Biosciences, Selective Insurance Group, Silicon Storage Technology, Spartan Stores, Spherion, Standard Pacific, Stanley Furniture, Steel Dynamics, Symmetricom, THQ, Triumph Group, TrueBlue, United Rentals, Universal Forest, Virage Logic, Visa, Walter Energy, WGL Holdings, Willis Group Holdings and YUM!"
2010-02-02,33.06528091430664,32.8490104675293,-0.80882905672834,,
2010-02-01,31.21496963500977,32.10408020019531,-0.6540711005535965,,
2010-01-29,31.551389694213867,30.59019088745117,2.8483467246059524,,
2010-01-28,32.248260498046875,31.04676055908203,-3.0464547396432775,,
2010-01-27,32.92110061645508,31.95989990234375,-3.725782167498966,,
2010-01-26,32.320350646972656,32.53662109375,-2.9197101436848305,,
2010-01-25,33.06528091430664,32.176170349121094,0.6691463503586744,,
2010-01-22,34.07453918457031,32.200199127197266,-2.6889551233204485,,
2010-01-21,36.50157165527344,34.24274826049805,-5.500705518628961,,
2010-01-20,37.05426025390625,36.59769058227539,-6.188290784046432,,
2010-01-19,37.43873977661133,37.53485870361328,-1.2321651235305067,,
2010-01-15,37.871280670166016,37.55889129638672,0.2567365450212093,,
2010-01-14,38.42396926879883,37.99142837524414,-0.824871428299463,,
2010-01-13,37.89530944824219,38.399940490722656,-1.125705911663637,,
2010-01-12,38.736358642578125,37.294559478759766,1.331645129246666,Is the January Winning Streak Over?,"Alcoa's ( AA ) quarterly report signals the beginning of this earnings season. AA stocks sold off as much as 5% on Monday after the close. Buying the rumor and selling the news is an old piece of Wall Street wisdom, which refers to the fact that the market tends to price in positive news before it becomes public."
2010-01-11,42.02846908569336,41.932350158691406,-3.7220823390290656,,
2010-01-08,39.55337905883789,40.8990592956543,-0.22869956744313666,,
2010-01-07,39.69755935668945,39.9138298034668,3.4021877999718577,,
2010-01-06,39.19292831420898,40.77891159057617,0.5447953231434616,,
2010-01-05,40.44248962402344,38.76039123535156,4.046605713286836,,
2010-01-04,39.57741165161133,40.00994873046875,-4.1592355077781455,,
2009-12-31,39.240989685058594,38.736358642578125,1.0928887484227683,,
2009-12-30,38.27978897094727,39.16889953613281,-1.2859793968769655,,
2009-12-29,38.832481384277344,38.52008819580078,2.322663183593663,,
2009-12-28,39.62546920776367,38.68830108642578,-0.8044636277171965,,
2009-12-24,38.49605941772461,39.265018463134766,-2.3650650454740223,,
2009-12-23,38.11157989501953,38.448001861572266,1.9975006716040837,,
2009-12-22,37.4627685546875,37.9433708190918,0.882728995962454,,
2009-12-21,36.38142013549805,37.79919052124024,1.2828797308525717,,
2009-12-18,34.98767852783203,35.03573989868164,3.8969627366438315,,
2009-12-17,35.324100494384766,34.84349822998047,0.13736656123491436,,
2009-12-16,35.44424819946289,35.8046989440918,-1.3605506090118133,,
2009-12-15,35.01171112060547,35.27603912353516,1.0169513050480454,,
2009-12-14,35.131858825683594,35.61246109008789,0.7549702498662781,,
2009-12-11,33.161399841308594,35.10783004760742,1.367995547257939,,
2009-12-10,31.743629455566406,32.44049835205078,5.869565867584978,,
2009-12-09,30.92661094665528,31.43124008178711,2.1953031472340836,,
2009-12-08,31.070789337158203,30.92661094665528,1.6316987852379103,,
2009-12-07,31.022729873657227,31.359149932861328,-0.46403195277210624,,
2009-12-04,32.704830169677734,31.21496963500977,1.084430869153687,Understanding the Dollar's Reversal: Who Will Feel the Pain?,"Steel makers such as U.S. Steel ( X ) and Alcoa ( AA ) are likely to feel pain as well. The U.S. Dollar Index is rapidly reversing up to its 50-day moving average, hitting 75.71 at the time of this writing, which has persisted as strong downtrend resistance since a brief peak in April of this year. As illustrated by this percentage chart of the S&P 500 versus the dollar, the dollar decline has been bullish for stocks."
2009-12-03,32.80094909667969,31.88780975341797,-4.555475527432301,,
2009-12-02,30.998699188232425,32.77692031860352,-2.783880858356481,Back to Basics with Steel,"In 1907 the company was renamed Alcoa ( AA ). His dynasty is marked by the merger of Carnegie Steel with Elbert Gary's Federal Steel, which gave birth to U.S. Steel ( X ). With that in mind, there are a number of ways to play the industry here at home and abroad--one of them being the Pohang Iron and Steel Company, aka POSCO ( PKX ), headquartered in Pohang, South Korea, now the second-largest steel maker by market value in the world."
2009-12-01,30.63825035095215,30.758399963378903,5.736437905259383,,
2009-11-30,30.59019088745117,30.085559844970703,0.39215559325508403,,
2009-11-27,30.085559844970703,30.421979904174805,-1.6496498643539914,,
2009-11-25,31.21496963500977,31.23900032043457,1.1182110651676629,,
2009-11-24,31.31109046936035,31.04676055908203,0.0769844907933181,,
2009-11-23,32.128108978271484,31.383180618286133,-0.8442053799978058,,
2009-11-20,31.335119247436523,31.551389694213867,-2.3186187537185985,,
2009-11-19,32.48855972290039,31.76766014099121,0.6901854914595115,,
2009-11-18,33.06528091430664,33.06528091430664,-2.218933643281931,,
2009-11-17,32.34437942504883,33.06528091430664,0.0,,
2009-11-16,32.10408020019531,32.704830169677734,2.228830795558614,,
2009-11-13,31.76766014099121,31.671539306640625,1.8712573783028585,,
2009-11-12,32.03199005126953,31.719600677490234,-0.30257448588905356,,
2009-11-11,32.87303924560547,32.27228927612305,-0.9752418544064697,,
2009-11-10,31.88780975341797,32.368408203125,-1.8274853292207576,,
2009-11-09,31.551389694213867,32.0560188293457,1.507154155219197,,
2009-11-06,30.54212951660156,30.97467041015625,1.5993879826611208,,
2009-11-05,30.421979904174805,30.97467041015625,1.4162106585252283,,
2009-11-04,31.21496963500977,30.0615291595459,1.8167473245408319,The DJIA's Dangerous Indexing Philosophy,"The DJIA is a price weighted index, which simply means that the weighting of the index is based on the price of each component. Here is the same table but by Market Capitalization ($billions) instead; As you can see the top ten stocks equal 40.75% (when judged by market cap) of the Index instead of the 53.51% that is used to actually measure it by price. The real problem with the index is not the top 10 stocks but the bottom 11 instead, which when taken by price represent just 18.08% of the index, but when judged by market cap represent 36.03% of the total market cap of the Index."
2009-11-03,29.100330352783203,30.421979904174805,-3.6951516818719137,,
2009-11-02,30.13361930847168,29.98944091796875,4.541699476841838,,
2009-10-30,30.998699188232425,29.845260620117188,-0.4784635693011353,,
2009-10-29,29.436750411987305,31.23900032043457,-3.7209257108217644,,
2009-10-28,30.63825035095215,28.66778945922852,6.1224485828889215,,
2009-10-27,31.95989990234375,30.78243064880371,-6.431375385841487,,
2009-10-26,33.113338470458984,31.911840438842773,-3.6842082019590134,,
2009-10-23,34.02648162841797,32.99319076538086,-3.6284412478919617,,
2009-10-22,33.281551361083984,33.738121032714844,-3.0367255548811536,,
2009-10-21,32.99319076538086,33.2094612121582,1.3718401124916457,,
2009-10-20,34.12260055541992,33.13737106323242,0.655500246445616,,
2009-10-19,33.93035888671875,33.810211181640625,-2.8873224084645837,,
2009-10-16,34.31483840942383,33.738121032714844,-0.35410089671982226,,
2009-10-15,34.146629333496094,34.507080078125,-1.6806647020392245,,
2009-10-14,34.507080078125,34.41096115112305,1.0555968529383442,The Clearly Undervalued Gem in the High-Flying Dow,"( Alcoa ( AA ) , which has a net loss for the past 12 months, is excluded from both lists.) 14 CloseCurrent P/EAverage 5-Year P/E2009 EPS Estimate""Fair Value"" 3M$76.5717.416.9$4.24$71.66Alcoa$14.32NA16.0-$0.70NAAmerican Express$35.0919.217.0$1.17$19.83AT&T$25.8310.413.9$2.07$28.69Bank of America$18.59109.617.0$0.39$6.62Boeing$52.5126.820.0$1.96$39.24Caterpillar$54.5115.213.3$1.46$19.42Chevron$75.469.99.2$4.46$40.90Cisco$24.3821.020.0$1.32$26.44Coca-Cola$54.8417.919.2$3.06$58.78Du Pont$34.5624.216.2$1.83$29.70Exxon Mobil$71.8412.211.6$3.91$45.24GE$16.8411.016.6$0.98$16.24Hewlett-Packard$47.8912.815.2$3.74$56.66Home Depot$27.3816.814.4$1.51$21.74IBM$128.3513.715.4$9.77$150.16Intel$20.8324.819.4$0.97$18.77Johnson & Johnson$60.5513.316.6$4.56$75.65JP Morgan Chase$47.1630.815.6$1.83$28.55Kraft$26.2914.017.6$1.96$34.44McDonalds$57.5015.517.5$3.89$68.11Merck$32.9010.112.8$3.24$41.47Microsoft$25.9615.218.0$1.68$30.27Pfizer$17.377.610.7$1.97$21.02Procter & Gamble$57.3115.620.4$3.74$76.30Travelers$48.6610.311.4$5.24$59.63United Technologies$63.7613.816.3$4.08$66.30Verizon$28.9411.514.6$2.47$35.96Wal-Mart$50.1914.617.1$3.57$61.19Walt Disney$28.9116.218.1$1.77$32.00Subtotal1325.29 Subtotal1280.99Divisor0.132319 Adj. And the index has ranged as high as 21.7 times earnings in that period, a level of valuation that would, if applied equally to the Average's constituents, elevate the Blue Chip Index to 13,585 -- nearly the 14,000 level it briefly reached pre-crash, about a year ago."
2009-10-13,34.38692855834961,33.90633010864258,-0.27854842190164214,,
2009-10-12,34.48305130004883,34.24274826049805,-1.3976195893492658,,
2009-10-09,34.218719482421875,34.218719482421875,-0.6968728998481668,"In Earnings Season, Who Cares About the Unemployment Rate?","Rakesh Saxena AA See also An Interview With the Economist's Micklethwait on seekingalpha.com The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2009-10-08,36.06903076171875,34.48305130004883,0.0,,
2009-10-07,33.738121032714844,34.12260055541992,-4.397067035561084,Allow Me to Introduce: The Biggest Sucker Rally Since The Great Depression,"Reuters reports that 'earnings optimism lift Wall Street' while Credit Suisse encourages their clients to buy bullish Alcoa options in advance of Alcoa's ( AA ) profit reports. Parallels between the 1930 and 2009 major bear market rallies Following the initial 48% decline in 1929, the Dow Jones rallied 48% within a period of six months. Even though the market was far from its previous highs, investors had once again gotten excited about owning stocks and felt confident that the market would continue to move higher."
2009-10-06,33.2094612121582,33.37767028808594,1.1395996900131453,,
2009-10-05,31.23900032043457,32.248260498046875,0.5065094999678945,,
2009-10-02,30.27779960632324,30.806459426879883,3.2307697661890638,,
2009-10-01,32.10408020019531,31.04676055908203,1.7460311760774005,,
2009-09-30,32.46453094482422,31.52736091613769,-3.2934120352304896,,
2009-09-29,32.584678649902344,31.983930587768555,-2.8867505594931098,,
2009-09-28,31.791690826416016,32.27228927612305,-1.8436519463284304,,
2009-09-25,32.10408020019531,31.43124008178711,1.5117108817241562,,
2009-09-24,34.170658111572266,32.46453094482422,-2.095808738990472,,
2009-09-23,34.57917022705078,33.97842025756836,-4.992959635653749,,
2009-09-22,34.1946907043457,34.266780853271484,-1.7373174819922774,,
2009-09-21,32.99319076538086,33.49782180786133,0.21082263778633778,,
2009-09-18,34.218719482421875,33.78617858886719,1.5295005750397705,,
2009-09-17,34.84349822998047,33.762149810791016,-1.2640475742433417,,
2009-09-16,34.60319900512695,34.77141189575195,-3.10344389662639,,
2009-09-15,31.335119247436523,33.61796951293945,0.4861194787224062,,
2009-09-14,30.349889755249023,31.094820022583008,7.28527709588878,,
2009-09-11,31.1909408569336,31.21496963500977,2.4544743764848387,,
2009-09-10,30.758399963378903,30.85452079772949,0.07703768278867688,,
2009-09-09,30.54212951660156,30.78243064880371,0.31250271296630466,,
2009-09-08,30.18168067932129,30.27779960632324,0.7867857808393265,,
2009-09-04,29.268539428710938,29.268539428710938,0.3184677752813302,,
2009-09-03,28.715850830078125,28.86002922058105,0.0,,
2009-09-02,27.538379669189453,27.7546501159668,0.5020864307872359,,
2009-09-01,28.95615005493164,27.850770950317383,0.7853419459508558,,
2009-08-31,29.316600799560547,28.95615005493164,-3.8174242864375407,,
2009-08-28,30.421979904174805,30.037500381469727,-1.229510703145057,,
2009-08-27,29.388690948486328,29.79719924926757,-1.2638214998370834,,
2009-08-26,29.50884056091309,29.46077919006348,1.3900187031034916,,
2009-08-25,30.20570945739746,29.67704963684082,-0.16287109197123337,,
2009-08-24,30.66227912902832,29.845260620117188,-1.7501983236059049,,
2009-08-21,30.373920440673828,30.18168067932129,-2.6645720152539227,,
2009-08-20,30.085559844970703,29.86928939819336,-0.6329105975240197,,
2009-08-19,29.436750411987305,29.98944091796875,-0.7188513289823222,,
2009-08-18,30.349889755249023,31.04676055908203,1.8775527130072664,,
2009-08-17,30.109590530395508,29.821229934692383,2.296123015446815,,
2009-08-14,33.161399841308594,31.88780975341797,-0.9577034779401141,,
2009-08-13,31.983930587768555,32.94512939453125,-3.8405799935626823,,
2009-08-12,30.085559844970703,31.142879486083984,3.0052554176386357,,
2009-08-11,30.301830291748047,30.54212951660156,3.514375822027555,,
2009-08-10,30.950639724731445,30.494070053100582,0.7930188458581382,,
2009-08-07,31.647510528564453,31.23900032043457,-1.475154231678242,,
2009-08-06,32.44049835205078,30.758399963378903,-1.2908130886351048,,
2009-08-05,31.1909408569336,31.911840438842773,-5.185180481561689,,
2009-08-04,30.037500381469727,30.85452079772949,2.311246670037271,,
2009-08-03,29.24451065063477,30.27779960632324,2.7200013512568635,,
2009-07-31,27.538379669189453,28.25927925109864,3.5332749042461455,,
2009-07-30,27.0818099975586,27.538379669189453,2.6177995603559245,,
2009-07-29,26.57718086242676,26.457029342651367,1.6858905356474017,,
2009-07-28,26.84151077270508,27.05777931213379,-0.45208526968056745,,
2009-07-27,26.96166038513184,27.15390014648437,0.8057241682857477,,
2009-07-24,25.68807029724121,26.48106002807617,0.7130115823969938,,
2009-07-23,24.750900268554688,25.95240020751953,3.0869961100975387,,
2009-07-22,24.030000686645508,24.51059913635254,4.854368632769755,,
2009-07-21,25.784189224243164,24.36642074584961,1.999993491361489,,
2009-07-20,24.89508056640625,25.471799850463867,-5.498596314444206,,
2009-07-17,25.03926086425781,24.55866050720215,2.3165993880568108,,
2009-07-16,24.17417907714844,25.08732032775879,-1.9193871562786087,,
2009-07-15,23.59745979309082,24.36642074584961,3.777341301626781,,
2009-07-14,23.501340866088867,23.04476928710937,3.258659870601562,,
2009-07-13,22.49208068847656,23.212980270385746,-1.9427469333815894,,
2009-07-10,21.77117919921875,22.44401931762696,3.205126248184445,,
2009-07-09,24.005970001220703,22.17968940734864,3.0905083838194436,,
2009-07-08,22.85252952575684,22.73237991333008,-7.607610081072321,,
2009-07-07,22.395959854125977,22.61223030090332,-0.5257606703509057,,
2009-07-06,23.23700904846192,22.25177955627441,0.9656672372427948,,
2009-07-02,24.270299911499023,23.693580627441406,-4.239915258167548,,
2009-07-01,25.183439254760746,24.871049880981445,-2.376234682556903,,
2009-06-30,25.207469940185547,24.82299041748047,-1.2404555653384217,,
2009-06-29,25.279560089111328,25.08732032775879,-1.5252602645858715,,
2009-06-26,25.760160446166992,25.856279373168945,-0.7604553270503411,,
2009-06-25,24.486570358276367,25.760160446166992,0.3731301565563627,,
2009-06-24,24.798959732055664,24.534629821777344,5.201177907955397,,
2009-06-23,24.39044952392578,24.030000686645508,-1.0658911225886698,,
2009-06-22,25.832250595092773,24.078060150146484,-1.4778277740502141,,
2009-06-19,26.769420623779297,26.433000564575195,-6.790699240427483,,
2009-06-18,25.54388999938965,25.904340744018555,-1.2567326873905496,,
2009-06-17,25.95240020751953,25.207469940185547,1.411103573643321,,
2009-06-16,27.538379669189453,26.192699432373047,-2.8703713775119186,,
2009-06-15,28.04301071166992,26.93762969970703,-4.88656287327603,,
2009-06-12,29.100330352783203,28.81196975708008,-3.941734442596386,,
2009-06-11,27.682559967041016,29.364660263061523,-0.9909186329066612,,
2009-06-10,27.538379669189453,27.610469818115234,6.07638996546282,,
2009-06-09,26.21673011779785,26.79344940185547,0.26178064865028094,,
2009-06-08,25.856279373168945,25.88031005859375,2.199813941198172,,
2009-06-05,26.81748008728028,26.28882026672364,0.09293945612972192,,
2009-06-04,24.70284080505371,25.68807029724121,-1.9713254893303258,,
2009-06-03,24.750900268554688,24.19820976257324,3.988324662586748,,
2009-06-02,23.741640090942383,25.279560089111328,-2.2330117288041693,,
2009-06-01,22.828500747680664,23.621490478515625,6.477732760996885,,
2009-05-29,22.20372009277344,22.15566062927246,3.473682917681431,,
2009-05-28,22.25177955627441,21.84326934814453,-0.21644779928847077,,
2009-05-27,22.46805000305176,21.74715042114257,-1.8358541036988216,,
2009-05-26,21.194459915161133,22.27581024169922,-3.208554288473067,,
2009-05-22,22.08357048034668,21.29058074951172,5.102042377425993,,
2009-05-21,22.15566062927246,21.867300033569336,-3.590858333079263,,
2009-05-20,23.765670776367188,22.80447006225586,-1.3015210899292153,,
2009-05-19,22.9726791381836,23.26103973388672,-4.044492255893553,,
2009-05-18,22.27581024169922,22.80447006225586,1.2552327657065685,,
2009-05-15,21.530879974365234,21.69908905029297,2.3732462021382075,,
2009-05-14,20.61774063110352,21.0022201538086,0.7812457090839059,,
2009-05-13,21.987449645996094,20.73789024353028,1.8647994927488,,
2009-05-12,23.45327949523925,22.73237991333008,-5.683057483173623,,
2009-05-11,23.42925071716309,23.04476928710937,-3.073768775302846,,
2009-05-08,24.46253967285156,24.05402946472168,-1.6410316945051355,,
2009-05-07,26.28882026672364,23.6695499420166,-1.6699419340471933,,
2009-05-06,25.11134910583496,25.23150062561035,-9.963438062766581,,
2009-05-05,24.943140029907227,24.342390060424805,0.4784749687043768,,
2009-05-04,24.05402946472168,24.89508056640625,-2.4084777167674676,,
2009-05-01,21.84326934814453,23.285070419311523,3.4965081543534304,,
2009-04-30,21.81924057006836,21.795209884643555,6.600665166862788,,
2009-04-29,20.93013000488281,21.14640045166016,-0.11013529709081621,,
2009-04-28,20.66580009460449,20.47356033325196,1.0332971975181087,,
2009-04-27,21.05027961730957,21.12236976623535,-0.9302313990868378,,
2009-04-24,21.69908905029297,21.96342086791992,0.3424664671271244,,
2009-04-23,20.834009170532227,21.386699676513672,1.2181701131061107,,
2009-04-22,20.54565048217773,20.76192092895508,2.6528283704663753,,
2009-04-21,19.512359619140625,20.88207054138184,1.052633728802863,,
2009-04-20,21.3626708984375,20.089080810546875,7.019709296960672,,
2009-04-17,21.96342086791992,22.25177955627441,-5.961754941343863,,
2009-04-16,22.20372009277344,21.987449645996094,1.3129042606276007,,
2009-04-15,20.93013000488281,21.74715042114257,-0.9740279821296072,,
2009-04-14,21.93939018249512,21.218490600585938,3.903561115335445,,
2009-04-13,20.954160690307617,21.987449645996094,-3.2858688227550217,,
2009-04-09,20.641769409179688,21.26655006408692,4.931187514307964,,
2009-04-08,19.392210006713867,19.368179321289062,3.0267785795019337,,
2009-04-07,18.142650604248047,18.719369888305664,-0.12391927179256469,,
2009-04-06,19.15191078186035,19.00773048400879,3.178803894964389,,
2009-04-03,19.632509231567383,19.632509231567383,-0.752824611046759,,
2009-04-02,19.512359619140625,19.656539916992188,0.0,,
2009-04-01,17.157419204711914,18.262800216674805,0.7389177970568409,,
2009-03-31,17.421749114990234,17.638019561767578,6.442583227548125,,
2009-03-30,17.662050247192383,16.07607078552246,1.241381937886235,,
2009-03-27,18.74340057373047,18.74340057373047,-8.979588663111375,,
2009-03-26,19.103849411010746,19.512359619140625,0.0,,
2009-03-25,18.334890365600582,18.55116081237793,2.1383659352676285,,
2009-03-24,17.229509353637695,17.5899600982666,1.179556803803463,,
2009-03-23,16.34040069580078,17.78219985961914,2.092054609511,,
2009-03-20,15.643529891967772,15.715620040893556,8.82352391877929,,
2009-03-19,13.961429595947266,15.379199981689451,0.4608304482660257,,
2009-03-18,13.216500282287598,13.168439865112305,10.154908392430938,,
2009-03-17,13.000229835510254,13.432769775390623,-0.3636395123427815,,
2009-03-16,14.225760459899902,14.70635986328125,3.3271714835293316,,
2009-03-13,14.297849655151367,13.769189834594728,3.378374075228378,,
2009-03-12,13.769189834594728,14.369939804077148,-3.697477825738419,,
2009-03-11,14.80247974395752,13.841279983520508,4.363001575975455,,
2009-03-10,13.72113037109375,14.70635986328125,-6.493504987428748,,
2009-03-09,12.495599746704102,12.952170372009276,7.180381393817808,,
2009-03-06,13.000229835510254,12.543660163879396,3.6538512321155387,,
2009-03-05,14.466059684753418,12.639780044555664,-3.5120123059957993,,
2009-03-04,14.129639625549316,14.994720458984377,-12.624582505508194,,
2009-03-03,14.057550430297852,13.28859043121338,6.1224550403310705,,
2009-03-02,14.5381498336792,13.192469596862791,-5.470085296134898,,
2009-02-27,15.018750190734863,14.97068977355957,-9.25620008193198,,
2009-02-26,16.052040100097656,15.643529891967772,-0.32000277363253343,,
2009-02-25,15.523380279541016,15.547410011291504,-2.54491146036571,,
2009-02-24,14.201729774475098,15.355170249938965,0.1547970307868975,,
2009-02-23,15.427260398864746,13.961429595947266,8.121830888072216,,
2009-02-20,14.778450012207031,15.114870071411133,-9.501562591277368,,
2009-02-19,16.100099563598633,15.259050369262695,2.276423162958347,,
2009-02-18,16.388460159301758,15.595470428466797,-5.223875734517193,,
2009-02-17,17.205480575561523,16.22024917602539,-4.838707987979432,,
2009-02-13,18.262800216674805,17.97443962097168,-5.726264925930315,,
2009-02-12,18.62324905395508,18.04652976989746,-1.5789506115269119,,
2009-02-11,18.983699798583984,18.50309944152832,-3.0967705065144955,,
2009-02-10,20.59370994567871,18.38294982910156,-2.531647477334806,,
2009-02-09,20.47356033325196,20.425500869750977,-10.735123114818112,,
2009-02-06,19.80072021484375,20.185199737548828,-0.23473915976855425,,
2009-02-05,18.719369888305664,19.368179321289062,1.9417451412542575,,
2009-02-04,19.392210006713867,18.791460037231445,3.465979019885288,,
2009-02-03,18.95966911315918,19.32011985778809,-3.097893274023092,,
2009-02-02,18.671310424804688,18.47907066345215,1.9011447007729412,,
2009-01-30,20.377439498901367,18.719369888305664,-1.0295997280252493,,
2009-01-29,20.52161979675293,20.28132057189941,-8.136790741962926,,
2009-01-28,21.3626708984375,21.0262508392334,-1.1709564217320747,,
2009-01-27,20.305349349975582,20.689830780029297,-1.5748033605138199,,
2009-01-26,20.161169052124023,20.06505012512207,1.8934982276193972,,
2009-01-23,19.224000930786133,20.016990661621094,-0.476752745604436,,
2009-01-22,20.20923042297364,19.824750900268555,4.124998400125093,,
2009-01-21,20.71385955810547,20.569679260253903,-1.9024946257627553,,
2009-01-20,21.987449645996094,20.06505012512207,-0.6960571372376008,,
2009-01-16,23.16492080688477,22.660289764404297,-8.74316736058605,,
2009-01-15,21.458789825439453,22.51610946655273,-2.178427660890136,,
2009-01-14,22.20372009277344,21.69908905029297,4.9272100137717105,,
2009-01-13,23.42925071716309,22.948650360107425,-2.2727319583023955,,
2009-01-12,24.51059913635254,24.17417907714844,-2.0512835124667492,,
2009-01-09,27.39419937133789,25.976430892944336,-1.3725493095154149,,
2009-01-08,25.54388999938965,27.298080444335938,-5.175433160776887,,
2009-01-07,26.457029342651367,26.168670654296875,6.867358280153117,,
2009-01-06,29.292570114135746,29.12435913085937,-1.0899133255661066,,
2009-01-05,29.364660263061523,28.49958038330078,-0.574244535801932,,
2009-01-02,27.298080444335938,29.100330352783203,-2.945989744171997,,
2008-12-31,25.61598014831543,27.05777931213379,6.6021122332109385,,
2008-12-30,23.693580627441406,25.68807029724121,5.628514526754018,,
2008-12-29,24.030000686645508,23.38118934631348,8.417848282035637,,
2008-12-26,22.564170837402344,23.501340866088867,-2.7000055005932633,,
2008-12-24,23.16492080688477,22.564170837402344,4.15335460558148,,
2008-12-23,22.58819961547852,22.9967098236084,-2.593360773777731,,
2008-12-22,23.78969955444336,22.17968940734864,1.8085115904941287,,
2008-12-19,24.12611961364746,23.30909919738769,-6.767677512741043,,
2008-12-18,25.37568092346192,23.477310180664062,-3.3864559628461923,,
2008-12-17,24.414480209350582,24.871049880981445,-7.481063261016407,,
2008-12-16,24.19820976257324,24.96717071533203,1.870077379144856,,
2008-12-15,24.58268928527832,23.813730239868164,3.1777596785202067,,
2008-12-12,22.51610946655273,24.222240447998047,-3.128050948724548,,
2008-12-11,24.17417907714844,23.9819393157959,7.5773791381665765,,
2008-12-10,24.270299911499023,24.51059913635254,-0.7952276713887031,,
2008-12-09,22.924619674682617,22.948650360107425,0.9900958197045775,,
2008-12-08,21.170429229736328,23.020740509033203,0.10482479432950913,,
2008-12-05,19.488330841064453,19.584449768066406,8.740074465272993,,
2008-12-04,22.03550910949707,19.368179321289062,0.49321272194034194,,
2008-12-03,21.69908905029297,22.323869705200195,-12.104688731963162,,
2008-12-02,23.42925071716309,23.45327949523925,2.8792943955349646,,
2008-12-01,24.46253967285156,22.37192916870117,0.10255888404727748,,
2008-11-28,24.991199493408203,25.856279373168945,-8.546171133942167,,
2008-11-26,22.78043937683105,25.183439254760746,3.4615380505802444,,
2008-11-25,22.9726791381836,23.30909919738769,10.548522959454752,,
2008-11-24,21.62700080871582,21.987449645996094,1.4644354590967874,,
2008-11-21,18.28683090209961,20.28132057189941,1.6666612281024662,,
2008-11-20,19.392210006713867,16.46055030822754,10.906699364572802,,
2008-11-19,22.46805000305176,19.60848045349121,-15.117718390381214,,
2008-11-18,23.83776092529297,22.78043937683105,-12.7272707207441,,
2008-11-17,25.255529403686523,23.23700904846192,-4.435490194635062,,
2008-11-14,26.36091041564941,26.048519134521484,-7.992389796944669,,
2008-11-13,25.063289642333984,26.91360092163086,-1.1850549780043713,,
2008-11-12,25.207469940185547,24.43851089477539,7.382555545188869,,
2008-11-11,26.91360092163086,26.28882026672364,-3.050520529171743,,
2008-11-10,28.35540008544922,28.30734062194824,-2.3214309253024332,,
2008-11-07,25.15941047668457,26.88957023620605,-0.16948963286059288,,
2008-11-06,27.63450050354004,24.6547794342041,6.876789744834577,,
2008-11-05,29.364660263061523,28.35540008544922,-10.782612368746195,,
2008-11-04,29.65302085876465,29.965410232543945,-3.436989117432004,,
2008-11-03,28.427490234375,28.54763984680176,1.053482460580278,,
2008-10-31,27.32210922241211,27.63450050354004,0.4226529019486723,,
2008-10-30,28.0910701751709,27.51435089111328,1.1433644400765282,,
2008-10-29,26.52911949157715,26.79344940185547,-2.0530342221257456,,
2008-10-28,22.828500747680664,25.904340744018555,0.9963764924887297,,
2008-10-27,22.73237991333008,21.723119735717773,13.47368375319343,,
2008-10-24,22.41999053955078,22.61223030090332,-4.439747098457062,,
2008-10-23,25.54388999938965,24.005970001220703,0.8574480038847995,,
2008-10-22,28.0910701751709,25.279560089111328,-6.020696135967125,,
2008-10-21,29.12435913085937,29.19644927978516,-10.008554563879182,,
2008-10-20,29.316600799560547,29.821229934692383,0.24752527120640955,,
2008-10-17,28.57167053222656,28.35540008544922,1.7213084783669743,,
2008-10-16,27.7546501159668,29.34062957763672,-0.7569401534761659,,
2008-10-15,30.373920440673828,27.22599029541016,5.714283750806608,,
2008-10-14,35.203948974609375,31.21496963500977,-10.36392437852133,,
2008-10-13,32.176170349121094,33.2094612121582,-11.331056474592188,,
2008-10-10,27.97092056274414,27.033750534057617,3.2113544024214,,
2008-10-09,36.18917846679688,29.94137954711914,-3.3505154990672232,,
2008-10-08,36.429481506347656,35.34812927246094,-17.264273974635866,,
2008-10-07,44.33535003662109,40.15412902832031,-2.9683437402157327,,
2008-10-06,44.815948486328125,43.51832962036133,-9.430896575412346,,
2008-10-03,47.60343170166016,46.23371887207031,-2.895439926620448,,
2008-10-02,50.65523910522461,46.57014083862305,-2.8773405206878864,,
2008-10-01,53.70705032348633,51.11180877685547,-8.064512849531141,,
2008-09-30,53.01018142700195,54.25973892211914,-4.832217615749322,,
2008-09-29,55.74959945678711,51.37614059448242,2.357202826852988,,
2008-09-26,58.70529174804688,56.56661987304688,-7.844825621921577,,
2008-09-25,61.92530822753906,59.88275909423828,-3.643064894692655,,
2008-09-24,62.67023849487305,61.56486129760742,-3.298407697537193,,
2008-09-23,63.82368087768555,61.49277114868164,-1.7637992511486198,,
2008-09-22,63.9197998046875,64.40039825439453,-3.652107958910991,,
2008-09-19,64.905029296875,64.37637329101562,0.7518772761734887,,
2008-09-18,61.68500900268555,62.16561126708984,-0.8145069982809919,,
2008-09-17,62.83845138549805,60.4835090637207,0.7791232783695728,,
2008-09-16,63.27098846435547,63.679500579833984,-3.7476135548445755,,
2008-09-15,66.56310272216797,64.7127914428711,0.6456547074630519,,
2008-09-12,65.8902587890625,68.89401245117188,-2.7797852017505984,,
2008-09-11,64.0880126953125,66.37085723876953,4.558721907172089,,
2008-09-10,65.16935729980469,65.33757019042969,3.5620460792100705,,
2008-09-09,65.50578308105469,64.4484634399414,0.2581165406483211,,
2008-09-08,69.32655334472656,66.17861938476562,-1.614085949945807,,
2008-09-05,68.58161926269531,68.00489807128906,-4.54073339591516,,
2008-09-04,71.39312744140625,68.62967681884766,-0.84092676376913,,
2008-09-03,73.19538116455078,71.6093978881836,-3.870751599762333,,
2008-09-02,76.29524993896484,73.19538116455078,-2.1667805415231505,,
2008-08-29,77.80914306640625,77.20838928222656,-4.062990522862059,,
2008-08-28,77.6889877319336,77.8572006225586,-0.772086364795168,,
2008-08-27,76.53555297851562,77.08824157714844,0.21652089380469183,,
2008-08-26,75.31002044677734,75.95883178710938,0.7221331487445557,,
2008-08-25,76.4394302368164,75.50225830078125,0.8615206004233598,,
2008-08-22,77.56884002685547,77.56884002685547,-1.2260320794277393,,
2008-08-21,76.31928253173828,77.232421875,0.0,,
2008-08-20,75.35807800292969,76.19912719726562,1.1964726514324593,,
2008-08-19,74.37284851074219,74.75733184814453,1.116070389034126,,
2008-08-18,77.064208984375,74.75733184814453,0.5169673410408775,,
2008-08-15,76.58361053466797,76.4394302368164,-2.9934481475028116,,
2008-08-14,76.94406127929688,76.55957794189453,-0.18826521346404107,,
2008-08-13,74.25270080566406,77.49674987792969,-0.49969202432234444,,
2008-08-12,75.18987274169922,74.39688110351562,4.368930742002271,,
2008-08-11,76.2712173461914,75.04569244384766,-1.0546521882112616,,
2008-08-08,76.41539764404297,76.31928253173828,-1.6067986653223996,,
2008-08-07,76.92002868652344,76.41539764404297,-0.12577977118225497,,
2008-08-06,76.72779083251953,77.30451202392578,-0.6560463524227484,,
2008-08-05,75.23793029785156,76.48748779296875,0.7516457663496526,,
2008-08-04,77.28047943115234,74.58911895751953,1.6608079065578294,,
2008-08-01,81.10124969482422,77.232421875,-3.4825877031864074,,
2008-07-31,83.57633972167969,81.10124969482422,-4.770367700106011,,
2008-07-30,78.53003692626953,83.72052001953125,-2.961472152403237,,
2008-07-29,79.03466796875,80.16407775878906,6.609551321279744,,
2008-07-28,76.2712173461914,78.48197937011719,1.4290055479016204,,
2008-07-25,75.57434844970703,76.4394302368164,2.8985534790814187,,
2008-07-24,78.8424301147461,75.16584014892578,1.144676474035455,,
2008-07-23,81.26946258544922,78.65019226074219,-4.6632123850944955,,
2008-07-22,82.01438903808594,81.41364288330078,-3.2229452999680532,,
2008-07-21,82.11051177978516,81.60588073730469,-0.7324887276867734,,
2008-07-18,80.9811019897461,81.24542999267578,-0.6145754441695055,,
2008-07-17,82.83141326904297,81.07721710205078,0.32640702143465145,,
2008-07-16,83.72052001953125,83.57633972167969,-2.117790941577225,,
2008-07-15,83.43215942382812,82.92752838134766,-0.17221619958634576,,
2008-07-14,85.282470703125,83.96082305908203,-0.6048399633491288,,
2008-07-11,82.25469207763672,83.23992156982422,-1.5497295436523273,,
2008-07-10,77.6889877319336,83.143798828125,1.197779077766875,,
2008-07-09,81.67797088623047,75.79061889648438,7.021344022415726,,
2008-07-08,80.59661865234375,77.6889877319336,-7.208004711511023,,
2008-07-07,79.70751190185547,80.23616790771484,-3.607633879719348,,
2008-07-03,77.66496276855469,78.77033996582031,0.6632448978087706,,
2008-07-02,83.52828216552734,77.16033172607422,1.4232636672468408,,
2008-07-01,84.77783966064453,82.75932312011719,-7.623705736978772,,
2008-06-30,85.30650329589844,85.59485626220703,-2.380948309849864,,
2008-06-27,84.82589721679688,85.01814270019531,0.33801991075451554,,
2008-06-26,87.92577362060547,84.82589721679688,0.22663536691760433,,
2008-06-25,89.51174926757812,88.7668228149414,-3.525560567922186,,
2008-06-24,90.35279846191406,88.64666748046875,-0.832210808896053,,
2008-06-23,90.08847045898438,90.61712646484376,-1.8882989907218966,,
2008-06-20,93.06819152832033,89.72801971435547,0.586818716275216,,
2008-06-19,94.10147857666016,94.00536346435548,-3.5889510251721775,,
2008-06-18,94.00536346435548,93.9572982788086,-0.10213985344169987,,
2008-06-17,95.47119140625,94.79834747314452,-0.051130258716689435,,
2008-06-16,95.37506866455078,95.39910125732422,-0.7047612197928803,,
2008-06-13,91.60236358642578,94.82238006591795,0.02519798214558978,,
2008-06-12,94.34178161621094,90.68921661376952,3.5152111293003094,,
2008-06-11,99.7725601196289,94.4859619140625,-3.871630299818074,,
2008-06-10,100.42137145996094,102.65615844726562,-5.2986494475311545,,
2008-06-09,96.79283905029295,101.33451080322266,2.2254097457688284,,
2008-06-06,95.56730651855467,94.24565887451172,4.692156772640875,,
2008-06-05,93.90924072265624,96.31224060058594,-1.3829495589962586,,
2008-06-04,94.9185028076172,93.47669982910156,2.5588534838935844,,
2008-06-03,96.86492919921876,95.15879821777344,-1.518990434813237,,
2008-06-02,97.2734375,97.6338882446289,-1.7613505688280489,,
2008-05-30,97.56179809570312,97.53777313232422,0.3705541347080556,,
2008-05-29,99.00360107421876,96.93701934814452,-0.024625379859582942,,
2008-05-28,97.32150268554688,99.89270782470705,-2.0873803615739384,,
2008-05-27,96.55254364013672,97.03314208984376,2.641970241117144,,
2008-05-23,97.41761779785156,96.7207489013672,0.4977584552285804,,
2008-05-22,98.33075714111328,98.04239654541016,-0.7153417546407397,,
2008-05-21,103.78556823730467,100.2051010131836,-0.29325574630662327,,
2008-05-20,105.92424011230467,103.8816909790039,-3.449870039671004,,
2008-05-19,103.3290023803711,107.14977264404295,-1.9283113394395688,,
2008-05-16,103.13675689697266,103.689453125,3.6976745885990225,,
2008-05-15,101.1903305053711,102.7042236328125,0.5358867630280965,,
2008-05-14,101.40660095214844,100.9260025024414,1.4960847739903864,,
2008-05-13,99.26792907714844,101.21436309814452,-0.47393211605013286,,
2008-05-12,94.24565887451172,99.98883056640624,1.960788382603773,,
2008-05-09,95.35104370117188,93.81311798095705,6.093831546704513,,
2008-05-08,92.7798309326172,95.2789535522461,-1.6129091623104366,,
2008-05-07,91.5302734375,91.5302734375,2.6936054900163797,,
2008-05-06,90.04041290283203,91.31400299072266,0.0,,
2008-05-05,86.96456909179688,88.64666748046875,1.4144649572687231,,
2008-05-02,83.98484802246094,86.77233123779297,1.9342341441332374,,
2008-05-01,83.31201171875,83.43215942382812,3.319031088306007,,
2008-04-30,83.36006927490234,83.57633972167969,0.14421414463466237,,
2008-04-29,85.71501159667969,83.26394653320312,0.25944129924380643,,
2008-04-28,85.85919189453125,85.88321685791016,-2.8595516909100067,,
2008-04-25,84.00888061523438,85.83515930175781,0.02798181866004321,,
2008-04-24,84.87396240234375,83.74455261230469,2.1739114640604504,,
2008-04-23,85.95530700683594,84.89798736572266,-1.3306905416823975,,
2008-04-22,86.91651153564453,85.78710174560547,-1.2300806988324686,,
2008-04-21,87.01262664794922,87.10874938964844,-1.299419143825038,,
2008-04-18,86.74829864501953,87.13278198242188,0.11046987707672452,,
2008-04-17,86.33979034423828,85.4747085571289,0.443217150546869,,
2008-04-16,84.4894790649414,86.4359130859375,-1.0019502985359108,,
2008-04-15,81.94229888916016,83.72052001953125,2.3037590508754353,,
2008-04-14,84.34529876708984,81.5337905883789,2.1700893854301273,,
2008-04-11,85.88321685791016,84.46544647216797,-3.333331222733118,,
2008-04-10,88.35830688476562,86.77233123779297,-1.650811925323924,,
2008-04-09,89.223388671875,88.52651977539062,-1.7949366651412189,,
2008-04-08,88.4303970336914,89.34353637695312,-0.7810383654527594,,
2008-04-07,94.6781997680664,89.96832275390625,1.0326079876287546,,
2008-04-04,92.9720687866211,93.71700286865234,-4.974616147854482,,
2008-04-03,86.84442138671875,92.6116180419922,0.8012450317104785,,
2008-04-02,87.70950317382812,87.54129028320312,6.640837215774735,,
2008-04-01,86.94053649902344,87.80561828613281,-0.1917841106585968,,
2008-03-31,86.82038879394531,86.65218353271484,0.9950269712438363,,
2008-03-28,86.02739715576172,86.77233123779297,-0.19373935496842543,,
2008-03-27,87.03665924072266,85.01814270019531,0.8659265613749396,,
2008-03-26,86.05142974853516,86.58009338378906,-2.3191567302056115,,
2008-03-25,84.94605255126953,85.88321685791016,0.6143577588411954,,
2008-03-24,83.86470031738281,84.20111846923828,1.103246447002344,,
2008-03-20,84.94605255126953,83.3360366821289,0.4011439265654166,,
2008-03-19,92.7798309326172,85.59485626220703,-1.895339242713949,,
2008-03-18,90.30474090576172,92.75579833984376,-7.744112700128081,,
2008-03-17,89.87220001220703,89.15129852294922,2.7142068173805707,,
2008-03-14,92.92401123046876,92.25116729736328,-0.8021406944081652,,
2008-03-13,89.51174926757812,92.44341278076172,-0.7240797337479388,,
2008-03-12,90.76130676269533,90.8093719482422,3.275171736863225,,
2008-03-11,87.75756072998047,90.7372817993164,0.05295779364718307,,
2008-03-10,87.94979858398438,85.6429214477539,3.395400971209971,,
2008-03-07,88.93502807617188,87.94979858398438,-2.62294760576126,,
2008-03-06,93.35655212402344,92.20310974121094,-1.1078081533225153,,
2008-03-05,91.9147491455078,93.02012634277344,-1.2355237597894158,,
2008-03-04,91.07369995117188,91.31400299072266,1.2026113409891876,,
2008-03-03,89.31951141357422,92.0829620361328,0.26385558034824214,,
2008-02-29,93.164306640625,89.24742126464844,3.0938935724390983,,
2008-02-28,92.7798309326172,94.00536346435548,-4.204276849379326,,
2008-02-27,91.77056884765624,93.76506042480467,1.320904036383019,,
2008-02-26,92.73177337646484,92.5155029296875,2.1733455531472123,,
2008-02-25,88.0459213256836,93.35655212402344,-0.23322151502414037,,
2008-02-22,87.421142578125,87.82965087890625,6.031660204560431,,
2008-02-21,88.62264251708984,87.22889709472656,0.46728776212937445,,
2008-02-20,86.41188049316406,88.50248718261719,-1.5726741866160374,,
2008-02-19,86.96456909179688,86.98860168457031,2.419350993777424,,
2008-02-15,84.4894790649414,85.83515930175781,0.027634924227669666,,
2008-02-14,86.53202819824219,84.97007751464844,1.5927192967802202,,
2008-02-13,81.10124969482422,85.33052825927734,-1.8050549791984183,,
2008-02-12,82.49498748779297,80.47647094726562,5.214813064370119,,
2008-02-11,81.26946258544922,81.84618377685547,-2.4468353799387264,,
2008-02-08,78.50601196289062,81.12528228759766,0.7096407101251193,,
2008-02-07,77.47271728515625,78.77033996582031,3.3363945756729385,,
2008-02-06,79.17884826660156,77.88123321533203,1.6749414840941519,,
2008-02-05,80.0198974609375,78.50601196289062,-1.6388405232927319,,
2008-02-04,83.07170867919922,81.89424133300781,-1.8918863258802512,,
2008-02-01,80.90901184082031,82.37483978271484,-1.4174107706613706,,
2008-01-31,77.20838928222656,79.51526641845703,1.8116992267541079,,
2008-01-30,78.28974151611328,78.5781021118164,2.9878581300251446,,
2008-01-29,76.2471923828125,78.48197937011719,0.3683248789929595,,
2008-01-28,72.73880767822266,75.6224136352539,2.930976102155401,,
2008-01-25,74.87747955322266,73.7480697631836,3.964329426167616,,
2008-01-24,70.40789794921875,74.03643035888672,-1.5083437594026945,,
2008-01-23,68.34131622314453,70.14356994628906,5.1535871902964985,,
2008-01-22,66.37085723876953,69.182373046875,2.6371363952954985,,
2008-01-18,70.11953735351562,69.92729949951172,4.236069752709423,,
2008-01-17,73.77210235595703,69.182373046875,-0.27415733368963524,,
2008-01-16,74.49299621582031,73.60388946533203,-6.2214972360909195,,
2008-01-15,78.2176513671875,74.94956970214844,-1.1935440855572121,,
2008-01-14,77.01615142822266,79.05870056152344,-4.178189459687651,,
2008-01-11,74.7332992553711,76.2471923828125,2.652104909714155,,
2008-01-10,75.8867416381836,75.55032348632812,2.025727677655824,,
2008-01-09,74.61315155029297,75.09375,-0.44331611107966556,,
2008-01-08,79.8276596069336,74.49299621582031,0.6441202920949989,,
2008-01-07,84.1290283203125,79.5633316040039,-6.6827255332059465,,
2008-01-04,86.21964263916016,83.79261016845703,-5.427017056378186,,
2008-01-03,86.94053649902344,86.96456909179688,-2.814941463931317,,
2008-01-02,87.6133804321289,86.82038879394531,0.027642563229072603,,
2007-12-31,87.82965087890625,87.82965087890625,-0.9051033463979823,,
2007-12-28,89.34353637695312,88.57457733154297,0.0,,
2007-12-27,89.70398712158203,88.88697052001953,-0.860676750208105,,
2007-12-26,88.81488037109375,89.89623260498047,-0.9107918474740043,,
2007-12-24,88.64666748046875,88.93502807617188,1.2175349776619893,,
2007-12-21,85.69097900390625,87.34905242919922,0.32529208812802646,,
2007-12-20,82.6872329711914,85.04216766357422,1.934945130242222,,
2007-12-19,82.5190200805664,82.87947082519531,2.848002778377264,,
2007-12-18,81.89424133300781,82.66320037841797,0.43680928866700636,,
2007-12-17,84.22515106201172,81.46170043945312,0.9389659552291673,,
2007-12-14,86.0994873046875,84.56156921386719,-3.2810278019257835,,
2007-12-13,87.85368347167969,87.30098724365234,-1.7862105094516443,,
2007-12-12,88.5986099243164,88.62264251708984,-0.6291099088696829,,
2007-12-11,90.25668334960938,86.82038879394531,0.027125248120672393,,
2007-12-10,89.12727355957031,90.95355224609376,-3.807246652697808,,
2007-12-07,85.59485626220703,88.69473266601562,2.0490682745981403,,
2007-12-06,85.54679870605469,86.17157745361328,3.621568560513247,,
2007-12-05,85.33052825927734,85.57083129882812,0.7303356256560588,,
2007-12-04,84.60962677001953,84.70574951171875,0.28161438169071096,,
2007-12-03,87.66143798828125,85.282470703125,0.11360733449456459,,
2007-11-30,88.69473266601562,87.39710998535156,-2.713812754787658,,
2007-11-29,86.50800323486328,87.82965087890625,-1.4630211306350338,,
2007-11-28,84.89798736572266,87.01262664794922,1.5277749972505854,,
2007-11-27,84.08097076416016,84.20111846923828,2.490800250796455,,
2007-11-26,84.6576919555664,83.81664276123047,0.14289524013124077,,
2007-11-23,84.89798736572266,84.46544647216797,-0.9934704985547824,,
2007-11-21,84.2972412109375,84.51351165771484,-0.5094830949188376,,
2007-11-20,84.34529876708984,85.01814270019531,0.2565569687342067,,
2007-11-19,86.53202819824219,84.27320861816406,0.7977254724812255,,
2007-11-16,87.70950317382812,87.2529296875,-2.61038557296177,,
2007-11-15,88.0459213256836,87.30098724365234,-0.5205519012270078,,
2007-11-14,88.93502807617188,88.57457733154297,-0.8460744925091126,,
2007-11-13,86.74829864501953,88.02188873291016,-0.40529671202238127,,
2007-11-12,88.79084777832031,86.19561004638672,1.468144168570095,,
2007-11-09,90.30474090576172,89.12727355957031,-2.922866260285063,,
2007-11-08,93.71700286865234,90.49697875976562,-1.3038820934331259,,
2007-11-07,91.79460144042967,89.87220001220703,-3.435901715081195,,
2007-11-06,91.14579010009766,92.68370819091795,-2.094242360723347,,
2007-11-05,90.47295379638672,91.07369995117188,1.6873166485597786,,
2007-11-02,91.69847869873048,92.65968322753906,0.6640063461807175,,
2007-11-01,94.22162628173828,91.07369995117188,1.048222983029583,,
2007-10-31,94.9185028076172,95.13477325439452,-3.3409806801185797,,
2007-10-30,96.16806030273438,94.60610961914062,0.22784856522195338,,
2007-10-29,94.6781997680664,97.15328979492188,-1.6241886117664979,,
2007-10-26,92.89997863769533,94.55805206298828,2.6142132327385896,,
2007-10-25,91.41011810302734,92.25116729736328,1.7847941943661227,,
2007-10-24,91.12175750732422,91.79460144042967,0.9200832596977941,,
2007-10-23,91.09773254394533,91.93878173828124,0.7384009609904335,,
2007-10-22,89.07920837402344,90.66519165039062,0.9232383406800921,,
2007-10-19,92.27519989013672,89.96832275390625,1.7804191408033205,,
2007-10-18,91.41011810302734,92.22714233398438,-2.4999968994670807,,
2007-10-17,90.68921661376952,91.24191284179688,0.8938006512978927,,
2007-10-16,91.41011810302734,89.60787200927734,0.6094398525694631,,
2007-10-15,92.03489685058594,91.8186264038086,-1.9716046003996057,,
2007-10-12,92.46743774414062,91.62638854980467,-0.23498743865432697,,
2007-10-11,94.07745361328124,91.50624084472656,-0.9095625604584748,,
2007-10-10,95.87969970703124,93.06819152832033,-2.733080743367066,,
2007-10-09,93.38057708740234,95.44715881347656,-2.932328936471137,,
2007-10-08,92.5395278930664,92.03489685058594,2.2130744856502007,,
2007-10-05,91.60236358642578,93.21237182617188,-0.5453140446789319,,
2007-10-04,90.85742950439452,90.49697875976562,1.7576055646501627,,
2007-10-03,93.09221649169922,90.44892120361328,-0.3967212660484281,,
2007-10-02,93.98133087158205,93.35655212402344,-2.8394374822105917,,
2007-10-01,94.02938842773438,94.07745361328124,-0.6647902745837022,,
2007-09-28,93.47669982910156,94.00536346435548,0.05111719468834039,,
2007-09-27,92.9720687866211,93.71700286865234,0.5655565892039918,,
2007-09-26,89.7520523071289,92.44341278076172,0.8012450317104785,,
2007-09-25,88.45442962646484,88.91100311279297,2.998661762544499,,
2007-09-24,90.25668334960938,88.93502807617188,0.5161680294092609,,
2007-09-21,90.28070831298828,89.87220001220703,-1.4643295370361291,,
2007-09-20,89.8481674194336,89.5838394165039,-0.4524868140877,,
2007-09-19,89.46369171142578,89.5838394165039,-0.29419409490650894,,
2007-09-18,85.23441314697266,88.64666748046875,0.13429772769233986,,
2007-09-17,85.06620025634766,84.6576919555664,4.003376344730883,,
2007-09-14,82.20662689208984,85.25843811035156,-0.4802239897282435,,
2007-09-13,81.46170043945312,82.71125793457031,3.7123664279130915,,
2007-09-12,82.3267822265625,80.86094665527344,1.5339202206390576,,
2007-09-11,82.11051177978516,82.18260192871094,-1.7805087623309475,,
2007-09-10,84.39335632324219,81.82215118408203,0.08779649202421506,,
2007-09-07,86.17157745361328,83.79261016845703,-3.0466914117172497,,
2007-09-06,88.19010162353516,87.70950317382812,-2.7607331273897864,,
2007-09-05,88.33428192138672,87.66143798828125,-0.5449573601339117,,
2007-09-04,87.34905242919922,87.49323272705078,-0.7617019332361445,,
2007-08-31,87.94979858398438,87.7815933227539,0.16506223461144912,,
2007-08-30,86.50800323486328,86.86844635009766,-0.19125144564128527,,
2007-08-29,85.81112670898438,87.4451675415039,0.41665869255564336,,
2007-08-28,88.21412658691406,84.97007751464844,1.9042295506282498,,
2007-08-27,88.31024932861328,88.8629379272461,-3.677471169052936,,
2007-08-24,85.78710174560547,88.16606903076172,0.6258487580260252,,
2007-08-23,87.70950317382812,85.95530700683594,2.773106022640653,,
2007-08-22,85.16232299804688,87.03665924072266,-2.0000069587848572,,
2007-08-21,82.3267822265625,83.143798828125,2.2008984451008544,,
2007-08-20,80.83692169189453,82.47096252441406,0.9924068200723286,,
2007-08-17,78.74630737304688,79.9958724975586,2.02140407912561,,
2007-08-16,80.42841339111328,76.7037582397461,1.5868237714209537,,
2007-08-15,83.48021697998047,80.9811019897461,-4.6310190569776095,,
2007-08-14,86.02739715576172,83.7685775756836,-2.9936613495311013,,
2007-08-13,85.04216766357422,85.40261840820312,-2.625697922707452,,
2007-08-10,83.62439727783203,83.36006927490234,0.42384943203099557,,
2007-08-09,86.77233123779297,85.16232299804688,-0.31608957616936767,,
2007-08-08,87.73352813720703,89.12727355957031,-1.8554396508421431,,
2007-08-07,85.40261840820312,87.97383117675781,1.5886120756292779,,
2007-08-06,87.13278198242188,85.71501159667969,3.0106954757112185,,
2007-08-03,90.47295379638672,86.94053649902344,-1.6271377471090132,,
2007-08-02,90.8333969116211,91.02564239501952,-3.904390372080853,,
2007-08-01,90.8333969116211,91.19384765625,0.21164625560076097,,
2007-07-31,92.9720687866211,91.79460144042967,0.39682623009201884,,
2007-07-30,90.8333969116211,91.9147491455078,-1.2664742879862225,,
2007-07-27,91.5542984008789,89.89623260498047,1.190478690276041,,
2007-07-26,96.55254364013672,91.31400299072266,-1.811019061757695,,
2007-07-25,100.08495330810548,98.30673217773438,-5.425585336144796,,
2007-07-24,100.95002746582033,99.12374877929688,-1.7767117549597706,,
2007-07-23,101.69496154785156,102.0073471069336,-1.809091817376467,,
2007-07-20,106.57305145263672,103.521240234375,0.30717899326314346,,
2007-07-19,112.05188751220705,107.22186279296876,-2.8635862224682636,,
2007-07-18,110.9465103149414,111.61934661865234,-4.310525084829199,,
2007-07-17,112.8208465576172,112.00382995605467,0.6064510743068636,,
2007-07-16,115.00758361816406,112.38831329345705,-0.7241716637406022,,
2007-07-13,112.84487915039062,113.78205108642578,-2.2774761822691967,,
2007-07-12,107.65440368652344,108.83187103271484,0.8304957593921195,,
2007-07-11,100.42137145996094,101.95928955078124,1.0937474974270893,,
2007-07-10,102.31974029541016,100.10897827148438,1.531464934666305,,
2007-07-09,99.79659271240234,101.79107666015624,-2.16064076935988,,
2007-07-06,99.89270782470705,100.10897827148438,1.9985491423556638,,
2007-07-05,99.50823211669922,99.36405181884766,0.2165027372737193,,
2007-07-03,99.243896484375,99.72450256347656,-0.1448928342757348,,
2007-07-02,97.75404357910156,98.73927307128906,0.4842676437812267,,
2007-06-29,95.25492095947266,97.39359283447266,1.0078657169718637,,
2007-06-28,95.15879821777344,94.43789672851562,2.2452088075427867,,
2007-06-27,92.56356048583984,93.64491271972656,-0.7575773367881447,,
2007-06-26,94.70223236083984,92.99610137939452,1.1682267062880987,,
2007-06-25,96.12000274658205,94.70223236083984,-1.8015741962074654,,
2007-06-22,96.55254364013672,96.12000274658205,-1.4750003591657372,,
2007-06-21,96.84089660644533,96.93701934814452,-0.4479849802474461,,
2007-06-20,99.89270782470705,96.7207489013672,0.09925841774248173,,
2007-06-19,100.70973205566406,99.91674041748048,-3.1753658424256916,,
2007-06-18,101.88719940185548,100.63764190673828,-0.7874031853696908,,
2007-06-15,99.72450256347656,99.9647979736328,-1.2264126430532212,,
2007-06-14,97.0811996459961,98.90747833251952,0.2409592467039714,,
2007-06-13,95.95178985595705,97.2734375,1.8811867727045999,,
2007-06-12,93.71700286865234,94.53401947021484,1.3774080150323549,,
2007-06-11,95.32701110839844,94.43789672851562,0.8717912188331262,,
2007-06-08,91.9147491455078,95.302978515625,-0.9326993152777874,,
2007-06-07,95.01461791992188,93.54878997802734,3.68627385878341,,
2007-06-06,97.0811996459961,95.75955200195312,-1.542739395247506,,
2007-06-05,98.01837158203124,97.53777313232422,-1.3613837167879264,,
2007-06-04,98.8594207763672,98.49897003173828,-0.49031466443492777,,
2007-06-01,99.48419952392578,99.62837982177734,-0.3646094037353372,,
2007-05-31,99.00360107421876,99.19583892822266,0.14492783632127168,,
2007-05-30,96.0959701538086,99.09971618652344,0.19417258758070785,,
2007-05-29,97.8021011352539,97.00910949707033,3.1257773118967735,,
2007-05-25,96.79283905029295,98.28269958496094,-0.8108124763975408,,
2007-05-24,96.6486587524414,96.6246337890625,1.539225989531995,,
2007-05-23,96.12000274658205,97.00910949707033,-0.02485804116583187,,
2007-05-22,94.55805206298828,93.59684753417967,0.9249965928864866,,
2007-05-21,94.65416717529295,93.6929702758789,-1.0165231916667632,,
2007-05-18,94.36580657958984,95.47119140625,-1.015482918606191,,
2007-05-17,93.66893768310548,94.07745361328124,1.171382799264111,,
2007-05-16,94.3177490234375,93.81311798095705,0.4361274295197163,,
2007-05-15,92.99610137939452,94.41387176513672,-0.5350329579590117,,
2007-05-14,91.67445373535156,92.1550521850586,1.524548195798176,,
2007-05-11,90.54503631591795,91.38609313964844,0.5242446833601393,,
2007-05-10,92.39534759521484,90.42488861083984,0.9288823086844616,,
2007-05-09,92.99610137939452,93.06819152832033,-2.1326387482274596,,
2007-05-08,92.65968322753906,94.9185028076172,0.07751953883712263,,
2007-05-07,90.52101135253906,92.82788848876952,2.4377587979998654,,
2007-05-04,84.27320861816406,85.69097900390625,2.548443838355047,,
2007-05-03,85.282470703125,84.24918365478516,1.6823500718549884,,
2007-05-02,83.81664276123047,83.81664276123047,-1.2116054328876065,,
2007-05-01,85.6429214477539,83.52828216552734,0.0,,
2007-04-30,85.93128204345703,85.282470703125,-2.469134922629407,,
2007-04-27,85.21038055419922,86.48397064208984,-0.7550350988641312,,
2007-04-26,85.9072494506836,86.05142974853516,1.4946419433962517,,
2007-04-25,85.9072494506836,85.93128204345703,0.1678325156182907,,
2007-04-24,82.73529052734375,81.58184814453125,0.027975046258737205,,
2007-04-23,83.38410186767578,82.06244659423828,-1.3941358946836488,,
2007-04-20,84.08097076416016,82.59111022949219,-1.585020697992126,,
2007-04-19,81.14930725097656,82.49498748779297,-1.7719354583177904,,
2007-04-18,84.1050033569336,82.83141326904297,1.6582769248473308,,
2007-04-17,83.62439727783203,83.55230712890625,-1.5142857583461835,,
2007-04-16,84.39335632324219,83.96082305908203,-0.0862070774468728,,
2007-04-13,84.51351165771484,84.39335632324219,-0.5125205146522124,,
2007-04-12,84.36933135986328,84.27320861816406,-0.14217292846532406,,
2007-04-11,85.66694641113281,84.2972412109375,-0.11393090374181497,,
2007-04-10,83.98484802246094,83.86470031738281,-1.5988724444803055,,
2007-04-09,83.64842987060547,83.79261016845703,-0.14305878727790597,,
2007-04-05,82.90350341796875,83.11976623535156,0.17236461948489995,,
2007-04-04,83.23992156982422,82.90350341796875,0.2608608906338922,,
2007-04-03,81.87020874023438,83.19185638427734,-0.4041548159956768,,
2007-04-02,81.89424133300781,81.50975799560547,1.6143205988840443,,
2007-03-30,81.005126953125,81.46170043945312,-0.46948763569212787,,
2007-03-29,81.31752014160156,80.93303680419922,0.5636352950750007,,
2007-03-28,81.67797088623047,80.69274139404297,-0.4728173421088432,,
2007-03-27,82.06244659423828,81.7020034790039,-1.2062364937540253,,
2007-03-26,81.75006103515625,82.11051177978516,-0.4392302815642377,,
2007-03-23,80.66870880126953,82.1585693359375,0.44091801286104976,,
2007-03-22,80.50050354003906,80.95706939697266,1.8468877918181354,,
2007-03-21,80.90901184082031,81.341552734375,0.5671590075290754,,
2007-03-20,81.46170043945312,81.87020874023438,0.5346016268319588,,
2007-03-19,80.86094665527344,81.60588073730469,0.5014728376372111,,
2007-03-16,81.62991333007812,80.45243835449219,0.9212532289623749,,
2007-03-15,80.50050354003906,81.41364288330078,-1.4424552563527884,,
2007-03-14,79.51526641845703,80.06796264648438,1.1343274925076023,,
2007-03-13,79.92378234863281,78.69824981689453,0.6950819042958677,,
2007-03-12,78.93855285644531,80.30825805664062,-1.5333765441585678,,
2007-03-09,79.29900360107422,79.77960205078125,1.7351536741320899,,
2007-03-08,78.33779907226562,78.07347106933594,0.606058623541798,,
2007-03-07,77.8572006225586,77.83316802978516,-0.3374207675733247,,
2007-03-06,77.5928726196289,77.88123321533203,-0.030867527449316253,,
2007-03-05,77.32853698730469,76.2471923828125,0.3716328394190391,,
2007-03-02,79.29900360107422,78.5781021118164,-1.3983771665946763,,
2007-03-01,78.60212707519531,79.89974975585938,-0.9090927458362754,,
2007-02-28,80.50050354003906,80.28423309326172,1.6508747650336257,,
2007-02-27,82.25469207763672,81.19737243652344,-0.268657259603073,,
2007-02-26,84.51351165771484,84.97007751464844,-1.2854216755383656,,
2007-02-23,83.62439727783203,84.2972412109375,0.5402282404057647,,
2007-02-22,84.15306091308594,83.5042495727539,0.8046024306399788,,
2007-02-21,83.16783142089844,84.46544647216797,-0.7709895912189452,,
2007-02-20,83.52828216552734,83.79261016845703,1.5602367274704076,,
2007-02-16,83.88873291015625,83.57633972167969,0.31645329710704545,,
2007-02-15,82.7833480834961,83.40812683105469,-0.3723899236994455,,
2007-02-14,83.21588897705078,83.07170867919922,0.7547154856897499,,
2007-02-13,83.74455261230469,84.1050033569336,-0.17326053909166847,,
2007-02-12,78.36183166503906,79.05870056152344,0.43041694460726604,,
2007-02-09,78.45794677734375,78.14556121826172,0.8892963342959751,,
2007-02-08,77.71302032470703,78.43392181396484,-0.398156683820126,,
2007-02-07,78.93855285644531,77.2564468383789,0.9276456972662775,,
2007-02-06,78.2416763305664,78.93855285644531,-2.1309055679363937,,
2007-02-05,78.09750366210938,78.2416763305664,0.8906717731029236,,
2007-02-02,78.69824981689453,77.95332336425781,0.18460598827946867,,
2007-02-01,78.19361877441406,78.81839752197266,-0.9465603801481259,,
2007-01-31,76.94406127929688,77.61689758300781,0.7990150057654438,,
2007-01-30,77.35256958007812,77.64093017578125,0.8744486481791359,,
2007-01-29,77.064208984375,76.41539764404297,0.37278735182107153,,
2007-01-26,75.98285675048828,77.064208984375,-0.8419100758739763,,
2007-01-25,76.89600372314453,75.6224136352539,1.4231529059741095,,
2007-01-24,76.65570068359375,76.41539764404297,-1.6562500341058606,,
2007-01-23,74.9015121459961,75.86270904541016,-0.3134835862275435,,
2007-01-22,75.6224136352539,74.9015121459961,1.2832810338201481,,
2007-01-19,73.38761901855469,75.4542007446289,-0.9532907700287159,,
2007-01-18,72.69075012207031,72.81089782714844,2.8159814335327082,,
2007-01-17,73.05120086669922,73.36358642578125,0.1652860988177447,,
2007-01-16,74.01239776611328,73.4837417602539,0.427625494688389,,
2007-01-12,72.3302993774414,73.98837280273438,-0.7142803392615138,,
2007-01-11,71.44119262695312,73.21941375732422,2.292363559344113,,
2007-01-10,71.05670928955078,72.64269256591797,2.4890697719122503,,
2007-01-09,68.96610260009766,68.53356170654297,2.2319965169009226,,
2007-01-08,69.3746109008789,68.43743896484375,-0.6271789723464453,,
2007-01-05,69.95133209228516,69.11028289794922,-1.350886042985047,,
2007-01-04,70.47998809814453,69.95133209228516,-1.2023347793096506,,
2007-01-03,72.21015167236328,70.47998809814453,-0.7500795901429679,,
2006-12-29,71.72955322265625,72.11402893066406,-2.3960115498288435,,
2006-12-28,72.1620864868164,72.1380615234375,0.5360073926772673,,
2006-12-27,70.60014343261719,72.1380615234375,-0.03329305532662982,,
2006-12-26,70.26371765136719,70.57611083984375,2.1783498107027865,,
2006-12-22,70.21566009521484,70.26371765136719,0.4446009959600878,,
2006-12-21,71.92179107666016,70.40789794921875,0.06844278909744074,,
2006-12-20,73.19538116455078,72.18611907958984,-2.104915776955241,,
2006-12-19,73.14732360839844,73.24343872070312,-1.3788603446056413,,
2006-12-18,74.51702880859375,73.09925842285156,0.13139935620782167,,
2006-12-15,74.4689712524414,74.58911895751953,-1.9026126087017061,,
2006-12-14,73.50776672363281,73.9162826538086,0.1613392840769048,,
2006-12-13,73.55583190917969,73.17134857177734,0.5557452611935264,,
2006-12-12,74.4689712524414,73.55583190917969,-0.522709522036363,,
2006-12-11,74.49299621582031,74.61315155029297,-1.2262010981275402,,
2006-12-08,73.9162826538086,74.75733184814453,0.16129749181324846,,
2006-12-07,73.89225006103516,74.03643035888672,1.1378402215856045,,
2006-12-06,74.32479095458984,73.89225006103516,0.19512235414738255,,
2006-12-05,75.09375,74.1085205078125,-0.5819604576068793,,
2006-12-04,74.25270080566406,74.925537109375,-1.3119993237619643,,
2006-12-01,74.925537109375,74.18061065673828,0.9061438794959131,,
2006-11-30,74.2767333984375,74.9015121459961,-0.9942223724726699,,
2006-11-29,72.57060241699219,74.4689712524414,0.8411500061629483,,
2006-11-28,72.04193878173828,72.57060241699219,2.6158923478975025,,
2006-11-27,73.77210235595703,72.47447967529297,0.7338276067993825,,
2006-11-24,72.23417663574219,73.79612731933594,-1.7589612322594743,,
2006-11-22,71.05670928955078,73.123291015625,2.1623430297686554,,
2006-11-21,68.67774200439453,70.14356994628906,2.9083555187632637,,
2006-11-20,68.86997985839844,68.41340637207031,2.1343566330423855,,
2006-11-17,67.64444732666016,67.93280792236328,-0.6629499344516616,,
2006-11-16,68.70176696777344,68.0289306640625,0.42628864171305864,,
2006-11-15,68.2211685180664,68.60565185546875,-0.9793580768112572,,
2006-11-14,68.46147155761719,68.26923370361328,0.5635836291788588,,
2006-11-13,68.10102081298828,68.46147155761719,-0.2807971398074884,,
2006-11-10,69.68699645996094,68.50952911376953,0.5292883136344423,,
2006-11-09,69.32655334472656,69.71102905273438,-1.689651450063466,,
2006-11-08,69.35057830810547,69.03819274902344,0.5545865032349229,,
2006-11-07,69.2063980102539,69.35057830810547,-0.45044405786234176,,
2006-11-06,68.94207000732422,69.25446319580078,0.20833376970464515,,
2006-11-03,68.4854965209961,68.46147155761719,0.45312417866677734,,
2006-11-02,68.07698822021484,68.4854965209961,-0.0350803667920269,,
2006-11-01,69.68699645996094,68.07698822021484,0.6000681162036883,,
2006-10-31,67.93280792236328,69.47073364257812,-2.3103424190065835,,
2006-10-30,68.0289306640625,67.90878295898438,2.2638924655851937,,
2006-10-27,66.34683227539062,68.00489807128906,-0.17661266156223027,,
2006-10-26,67.11579132080078,66.34683227539062,2.499088108707561,,
2006-10-25,66.61116027832031,66.73130798339844,-1.1457200016232805,,
2006-10-24,65.79414367675781,66.58712768554688,0.18037173437020737,,
2006-10-23,65.98638153076172,66.0584716796875,1.205250140019968,,
2006-10-20,66.49101257324219,65.98638153076172,0.10925004107426933,,
2006-10-19,66.01040649414062,66.15458679199219,-0.7589462439372539,,
2006-10-18,66.44294738769531,65.79414367675781,0.218420557468254,,
2006-10-17,65.40966033935547,66.13056182861328,-0.976482435602568,,
2006-10-16,64.85697174072266,65.64996337890625,1.1021330572849082,,
2006-10-13,63.9197998046875,64.01592254638672,1.2226775578633546,,
2006-10-12,64.85697174072266,63.9197998046875,0.15038022958915725,,
2006-10-11,63.9197998046875,64.52055358886719,-1.4449825683839643,,
2006-10-10,67.98087310791016,67.98087310791016,0.9398555471314722,,
2006-10-09,67.28399658203125,67.25997161865234,0.0,,
2006-10-06,66.0824966430664,66.65921783447266,-0.035706801913313095,,
2006-10-05,65.62593078613281,66.2507095336914,0.8727291199685047,,
2006-10-04,65.4336929321289,65.2654800415039,0.9520303027696082,,
2006-10-03,66.13056182861328,65.12129974365234,-0.25707381486091396,,
2006-10-02,67.38011932373047,66.37085723876953,-1.5261659012917252,,
2006-09-29,67.18788146972656,67.38011932373047,-1.49786330907474,,
2006-09-28,67.01966857910156,67.01966857910156,0.28611983262268,,
2006-09-27,66.22667694091797,66.6832504272461,0.0,,
2006-09-26,65.60189819335938,66.49101257324219,0.6894102307676445,,
2006-09-25,66.0824966430664,65.57787322998047,1.355318069093333,,
2006-09-22,66.82743072509766,66.0584716796875,-0.7636264347147427,,
2006-09-21,66.49101257324219,66.49101257324219,-1.1506637874099306,,
2006-09-20,67.16384887695312,66.46697998046875,0.0,,
2006-09-19,68.0289306640625,67.47624206542969,-1.0375654584076426,,
2006-09-18,67.16384887695312,68.43743896484375,-0.8124317010979862,,
2006-09-15,67.74057006835938,67.59638977050781,1.896243454159236,,
2006-09-14,67.30802917480469,66.94757843017578,-0.21284187261203313,,
2006-09-13,66.0584716796875,67.28399658203125,-0.5355241403559521,,
2006-09-12,65.2654800415039,65.84220123291016,1.8552123159709581,,
2006-09-11,68.4854965209961,65.2654800415039,0.8836542549591285,,
2006-09-08,69.44670104980469,68.91803741455078,-4.7017494842940994,,
2006-09-07,69.182373046875,69.47073364257812,-0.761250897828491,,
2006-09-06,69.32655334472656,69.182373046875,0.4168122355498622,,
2006-09-05,69.56684875488281,69.42266845703125,-0.20797268996574142,,
2006-09-01,69.03819274902344,69.71102905273438,-0.20725431787140233,,
2006-08-31,68.53356170654297,68.70176696777344,0.9745856270556198,,
2006-08-30,69.61490631103516,68.3893814086914,0.2454348745957705,,
2006-08-29,69.59088134765625,69.2063980102539,-1.7604346070196224,,
2006-08-28,69.2063980102539,69.32655334472656,-0.5524909728928052,,
2006-08-25,69.08625030517578,69.51879119873047,0.1736188241654385,,
2006-08-24,69.68699645996094,68.89401245117188,0.6260882471461656,,
2006-08-23,69.87924194335938,69.51879119873047,-1.137922494973185,,
2006-08-22,69.49475860595703,69.8311767578125,-0.5158194831607785,,
2006-08-21,68.24520111083984,69.13430786132812,0.48409140286823193,,
2006-08-18,68.845947265625,68.31729125976562,1.302812118678127,,
2006-08-17,68.74983215332031,68.50952911376953,-0.7678825360913214,,
2006-08-16,68.58161926269531,68.99012756347656,-0.3495325472429909,,
2006-08-15,67.28399658203125,68.46147155761719,0.5956527494874365,,
2006-08-14,67.47624206542969,67.11579132080078,1.7500074838009725,,
2006-08-11,69.56684875488281,67.93280792236328,-0.53418912137903,,
2006-08-10,69.30252075195312,69.51879119873047,-2.3488786135434085,,
2006-08-09,70.09551239013672,69.30252075195312,0.31206721549338257,,
2006-08-08,70.74432373046875,69.8071517944336,-1.1313015785803389,,
2006-08-07,70.55207824707031,70.64820098876953,-1.3247309276793995,,
2006-08-04,71.80164337158203,71.05670928955078,0.1362436714657803,,
2006-08-03,70.76834869384766,71.12879943847656,-1.0374889028321088,,
2006-08-02,70.91252899169922,71.24894714355469,0.5093389223878309,,
2006-08-01,72.08999633789062,70.38387298583984,0.47441285290339696,,
2006-07-31,70.57611083984375,71.9698486328125,-2.366657565155181,,
2006-07-28,71.5132827758789,71.44119262695312,1.9748010713306623,,
2006-07-27,72.21015167236328,70.45596313476562,-0.10080665594909162,,
2006-07-26,71.6093978881836,71.56134033203125,-2.4292824443256644,,
2006-07-25,71.12879943847656,72.04193878173828,-0.0671106831918689,,
2006-07-24,71.24894714355469,71.46521759033203,1.2837828706100207,,
2006-07-21,72.3302993774414,71.03267669677734,0.3035419545801779,,
2006-07-20,74.20464324951172,72.01790618896484,-1.794023655138871,,
2006-07-19,73.60388946533203,74.4689712524414,-2.946900577628293,,
2006-07-18,73.05120086669922,73.07523345947266,1.1753207519241695,,
2006-07-17,73.77210235595703,72.61865997314453,0.032898285706885466,,
2006-07-14,74.4689712524414,73.98837280273438,-1.563521095341755,,
2006-07-13,76.4394302368164,74.4689712524414,-0.6453673813726482,,
2006-07-12,77.01615142822266,77.01615142822266,-2.5778043848185894,,
2006-07-11,76.65570068359375,76.36734008789062,0.0,,
2006-07-10,81.7020034790039,80.28423309326172,-0.3761763223499455,,
2006-07-07,80.86094665527344,80.62065124511719,-1.7352945158885014,,
2006-07-06,80.11602020263672,80.30825805664062,-0.2971711562822507,,
2006-07-05,79.51526641845703,78.91452026367188,0.2399493303807164,,
2006-07-03,79.61138916015625,79.51526641845703,-0.7555104596187474,,
2006-06-30,77.61689758300781,77.76107788085938,-0.12073993773158032,,
2006-06-29,74.15657806396484,76.65570068359375,0.18575890346218504,,
2006-06-28,72.9310531616211,73.41165161132812,3.370061948480486,,
2006-06-27,73.77210235595703,73.00314331054688,0.6589764289321126,,
2006-06-26,73.123291015625,73.60388946533203,-1.0423439496137168,,
2006-06-23,72.08999633789062,72.52253723144531,0.6572440094419942,,
2006-06-22,71.80164337158203,72.06597137451172,0.6000012699783469,,
2006-06-21,70.50402069091797,71.68148803710938,0.36813642490292137,,
2006-06-20,70.07147979736328,70.14356994628906,1.6700712025393507,,
2006-06-19,72.21015167236328,69.92729949951172,0.10288087126781918,,
2006-06-16,72.4985122680664,72.30626678466797,-3.1614006063987676,,
2006-06-15,71.20088958740234,72.71478271484375,-0.26517162543639716,,
2006-06-14,69.71102905273438,71.03267669677734,2.126227826947349,,
2006-06-13,71.1768569946289,69.56684875488281,1.895894612376444,,
2006-06-12,72.23417663574219,71.44119262695312,-2.261982767611651,,
2006-06-09,73.89225006103516,72.52253723144531,-1.0977961481970933,,
2006-06-08,72.21015167236328,72.25820922851562,-1.853662364400134,,
2006-06-07,73.50776672363281,72.21015167236328,0.06655235453651129,,
2006-06-06,75.33405303955078,73.7480697631836,-1.7652761185742116,,
2006-06-05,77.64093017578125,75.40614318847656,-2.105267422070783,,
2006-06-02,78.36183166503906,78.26570892333984,-2.8783619442027124,,
2006-06-01,76.4394302368164,78.26570892333984,-0.1226652563586051,,
2006-05-31,76.17510223388672,76.22315979003906,2.3891840649066296,,
2006-05-30,77.2564468383789,75.69450378417969,0.0630882726022325,,
2006-05-26,76.65570068359375,77.61689758300781,-2.021764031507708,,
2006-05-25,75.09375,76.0789794921875,1.2539144392946404,,
2006-05-24,73.7480697631836,74.54106140136719,1.3119993237619643,,
2006-05-23,76.17510223388672,74.1085205078125,1.0752710419811826,,
2006-05-22,75.38211059570312,74.85344696044922,-2.7129359403142277,,
2006-05-19,75.57434844970703,76.84793853759766,-0.7013117980860047,,
2006-05-18,78.0254135131836,75.23793029785156,1.685214777257616,,
2006-05-17,80.28423309326172,77.28047943115234,-3.57253244785565,,
2006-05-16,80.74079895019531,80.83692169189453,-3.741399209257043,,
2006-05-15,79.89974975585938,80.42841339111328,0.11905101627556562,,
2006-05-12,86.55606079101562,83.64842987060547,0.6616586871289133,,
2006-05-11,87.70950317382812,86.55606079101562,-3.359245896633923,,
2006-05-10,87.51725769042969,87.03665924072266,-1.3150711622736437,,
2006-05-09,86.50800323486328,87.92577362060547,-0.5491470624079967,,
2006-05-08,85.282470703125,86.79635620117188,1.638889273508069,,
2006-05-05,83.11976623535156,84.34529876708984,1.7751426354858195,,
2006-05-04,81.58184814453125,82.85543823242188,1.474417683356106,,
2006-05-03,81.7020034790039,81.02915954589844,1.5611194363166663,,
2006-05-02,82.37483978271484,82.37483978271484,-0.8235341906620182,,
2006-05-01,82.23065948486328,81.87020874023438,0.0,,
2006-04-28,80.50050354003906,81.17333984375,-0.43834106024074476,,
2006-04-27,83.86470031738281,80.26020050048828,0.8358162671321485,,
2006-04-26,85.04216766357422,84.00888061523438,-4.297994034741002,,
2006-04-25,86.29173278808594,84.34529876708984,-1.2150290576170575,,
2006-04-24,84.51351165771484,85.37859344482422,-2.255643684634448,,
2006-04-21,84.32127380371094,85.04216766357422,1.0236017533066333,,
2006-04-20,84.00888061523438,83.55230712890625,0.8549371082099985,,
2006-04-19,84.00888061523438,83.98484802246094,-0.5434824068413178,,
2006-04-18,82.18260192871094,84.4894790649414,-0.02860720509240945,,
2006-04-17,81.3655776977539,81.7020034790039,2.8070139933407834,,
2006-04-13,81.65393829345703,81.005126953125,0.41347433493277713,,
2006-04-12,81.341552734375,81.91826629638672,-0.7945867081147522,,
2006-04-11,84.58560180664062,81.91826629638672,0.7090024011405418,,
2006-04-10,78.36183166503906,78.89048767089844,-3.1534155379674793,,
2006-04-07,78.26570892333984,78.09750366210938,0.6746345696960445,,
2006-04-06,76.41539764404297,77.28047943115234,-0.21491565532898121,,
2006-04-05,74.58911895751953,76.10301208496094,1.1320778452781017,,
2006-04-04,75.09375,74.15657806396484,2.029643396516868,,
2006-04-03,73.9162826538086,74.25270080566406,-1.2480025781575115,,
2006-03-31,73.84419250488281,73.43567657470703,0.4551340243003069,,
2006-03-30,74.99762725830078,73.82015991210938,-0.5532133486987062,,
2006-03-29,72.81089782714844,73.79612731933594,-1.5700061311754145,,
2006-03-28,72.88298797607422,72.4985122680664,1.3531346564719122,,
2006-03-27,72.40238952636719,72.88298797607422,-0.5275246236255118,,
2006-03-24,70.91252899169922,71.68148803710938,0.6637881054077767,,
2006-03-23,70.76834869384766,70.93656158447266,1.0843768461567178,,
2006-03-22,69.73506164550781,70.55207824707031,0.23769509071450726,,
2006-03-21,71.08074188232422,70.02342224121094,1.1716008881095332,,
2006-03-20,72.57060241699219,71.6093978881836,-1.4874910040524028,,
2006-03-17,73.123291015625,72.35433197021484,-1.3245095077005047,,
2006-03-16,72.25820922851562,72.64269256591797,-1.0515925018279673,,
2006-03-15,71.03267669677734,71.84970092773438,0.5320964102312864,,
2006-03-14,69.97535705566406,71.12879943847656,1.1502089868367562,,
2006-03-13,70.5280532836914,69.90326690673828,1.648355122925573,,
2006-03-10,69.23043060302734,70.23969268798828,-0.8858693071251944,,
2006-03-09,69.56684875488281,69.23043060302734,1.4578301422796638,,
2006-03-08,69.68699645996094,69.15834045410156,-0.48358975270078763,,
2006-03-07,71.6093978881836,70.1676025390625,-0.7586149966487898,,
2006-03-06,72.88298797607422,71.6093978881836,-2.0134163833808847,,
2006-03-03,71.24894714355469,73.05120086669922,-1.7474449432681258,,
2006-03-02,70.72029113769531,71.84970092773438,2.5295162881681494,,
2006-03-01,70.5280532836914,71.00865173339844,1.5970095313098405,,
2006-02-28,71.10476684570312,70.45596313476562,0.6814287752617761,,
2006-02-27,72.47447967529297,71.03267669677734,-0.9124616248941506,,
2006-02-24,72.66671752929688,72.47447967529297,-1.9893940390815184,,
2006-02-23,72.81089782714844,72.30626678466797,-0.26454732034153344,,
2006-02-22,72.52253723144531,72.81089782714844,-0.6930707593778782,,
2006-02-21,73.36358642578125,72.57060241699219,0.39761515069841447,,
2006-02-17,73.50776672363281,73.00314331054688,-1.080895915020853,,
2006-02-16,74.06046295166016,72.97911071777344,-0.6864899255927206,,
2006-02-15,75.67047119140625,74.22866821289062,-1.460093808207121,,
2006-02-14,73.62792205810547,75.38211059570312,-1.9053706892727367,,
2006-02-13,74.15657806396484,72.66671752929688,2.382504474611263,,
2006-02-10,74.4689712524414,74.15657806396484,-2.009074007410196,,
2006-02-09,75.14180755615234,74.66120910644531,-0.4194944326779872,,
2006-02-08,75.21389770507812,74.925537109375,-0.63958861962149,,
2006-02-07,76.99211883544922,74.18061065673828,-0.3833873851795559,,
2006-02-06,75.09375,76.96808624267578,-3.6516830829397104,,
2006-02-03,73.4837417602539,73.4837417602539,2.495994996488764,,
2006-02-02,74.49299621582031,73.65194702148438,0.0,,
2006-02-01,75.6224136352539,74.75733184814453,-1.1290312338884299,,
2006-01-31,74.44493865966797,75.69450378417969,-1.143948924034459,,
2006-01-30,75.09375,73.36358642578125,1.6785091733693585,,
2006-01-27,73.84419250488281,75.21389770507812,-2.3040047596754056,,
2006-01-26,72.08999633789062,73.96434020996094,1.8548583899874633,,
2006-01-25,70.88849639892578,71.46521759033203,2.6000055032395033,,
2006-01-24,70.1916275024414,70.43193054199219,0.8135610440384364,,
2006-01-23,69.44670104980469,70.11953735351562,0.3423528533263074,,
2006-01-20,71.20088958740234,69.2063980102539,0.9688527943586598,,
2006-01-19,69.78311920166016,70.86447143554688,-2.8012172161137228,,
2006-01-18,69.9993896484375,69.56684875488281,1.5495899957722055,,
2006-01-17,69.49475860595703,69.97535705566406,-0.6179209500640875,,
2006-01-13,69.11028289794922,69.56684875488281,0.6915607152937643,,
2006-01-12,69.27848815917969,69.23043060302734,0.6606337549041372,,
2006-01-11,71.03267669677734,70.1676025390625,-0.06936865602771662,,
2006-01-10,68.4854965209961,71.12879943847656,-1.217853807491519,,
2006-01-09,72.4985122680664,73.45970916748047,3.8596535788713924,,
2006-01-06,72.83493041992188,72.5946273803711,1.3258160331069901,,
2006-01-05,71.84970092773438,72.83493041992188,-0.32992828875560143,,
2006-01-04,71.75357818603516,72.25820922851562,1.371236733717838,,
2006-01-03,71.10476684570312,71.84970092773438,0.7032834532267008,,
2005-12-30,70.81640625,71.05670928955078,1.0476570208685896,,
2005-12-29,70.57611083984375,71.24894714355469,0.3393324404269403,,
2005-12-28,70.1676025390625,71.15283203125,0.9533485136886967,,
2005-12-27,70.67223358154297,70.28775024414062,1.4041088145188088,,
2005-12-23,70.47998809814453,70.76834869384766,-0.5440373367550632,,
2005-12-22,69.68699645996094,70.47998809814453,0.4091382582266872,,
2005-12-21,68.26923370361328,69.66297149658203,1.137933443062382,,
2005-12-20,68.36534881591797,68.00489807128906,2.0415313273026876,,
2005-12-19,67.6684799194336,68.60565185546875,-0.5272418716087646,,
2005-12-16,68.34131622314453,67.8366928100586,1.3849460445261332,,
2005-12-15,68.46147155761719,67.8366928100586,-0.738387027019303,,
2005-12-14,68.29325866699219,68.46147155761719,-0.9125990624270761,,
2005-12-13,67.28399658203125,68.50952911376953,0.24630965619202677,,
2005-12-12,67.64444732666016,67.45220947265625,1.8214324267199815,,
2005-12-09,68.70176696777344,67.64444732666016,-0.2841886682517711,,
2005-12-08,68.70176696777344,68.31729125976562,-1.5389991957692264,,
2005-12-07,67.78862762451172,68.70176696777344,-0.5596300138658181,,
2005-12-06,67.81266021728516,67.8607177734375,1.3470391351181983,,
2005-12-05,67.52429962158203,67.21190643310547,0.07086811813363146,,
2005-12-02,67.64444732666016,67.52429962158203,-0.4626381765190731,,
2005-12-01,66.6832504272461,67.95684051513672,-0.1776165078235064,,
2005-11-30,66.97161102294922,65.86622619628906,1.9099100294760814,,
2005-11-29,66.39488983154297,66.97161102294922,-1.6505274545081094,,
2005-11-28,65.93831634521484,66.32279968261719,0.8686228606892884,,
2005-11-25,64.95308685302734,65.67398834228516,0.5830954727284992,,
2005-11-23,64.16010284423828,64.61666870117188,1.1098802600237199,,
2005-11-22,64.16010284423828,64.16010284423828,0.7116039979580462,,
2005-11-21,63.34307861328125,64.18412780761719,0.0,,
2005-11-18,64.49652099609375,63.43920135498047,1.3277681046585463,,
2005-11-17,63.43920135498047,63.559349060058594,-1.6393436805332773,,
2005-11-16,63.19889831542969,63.27098846435547,0.18939031783490834,,
2005-11-15,63.9197998046875,63.10277938842773,0.11406867975130637,,
2005-11-14,64.16010284423828,63.94382858276367,-1.2781961438494012,,
2005-11-11,63.150840759277344,64.1120376586914,-0.33708527868114424,,
2005-11-10,63.07875061035156,63.150840759277344,1.5220650871110617,,
2005-11-09,60.89202117919922,62.95859909057617,0.11428594927489079,,
2005-11-08,61.87725067138672,62.45397186279297,3.3938402295683665,,
2005-11-07,61.25246810913086,62.33382034301758,0.9320407502735693,,
2005-11-04,60.36336135864258,60.4835090637207,1.765401896883764,,
2005-11-03,59.618431091308594,60.38739013671875,0.1990407796614904,,
2005-11-02,59.113800048828125,59.57036972045898,1.289800874216997,,
2005-11-01,58.464988708496094,59.113800048828125,0.7723571674528193,,
2005-10-31,57.74409103393555,58.36886978149414,1.1097433774715608,,
2005-10-28,57.79214859008789,57.72005844116211,1.0819786689367374,,
2005-10-27,57.5278205871582,57.35961151123047,-0.12474038547538213,,
2005-10-26,57.071250915527344,57.28752136230469,-0.2923960515293417,,
2005-10-25,57.38364028930664,57.071250915527344,0.37894814518338016,,
2005-10-24,56.20616912841797,57.5278205871582,-0.5443875156827758,,
2005-10-21,56.61468124389648,56.110050201416016,2.3514348677999553,,
2005-10-20,57.26348876953125,56.13407897949219,-0.8913430781434717,,
2005-10-19,55.94184112548828,56.99916076660156,-1.972303494438849,,
2005-10-18,56.061988830566406,55.94184112548828,1.890033684700349,,
2005-10-17,55.31705856323242,55.74959945678711,-0.21431224183152317,,
2005-10-14,54.42795181274414,55.1969108581543,0.7819303932443443,,
2005-10-13,54.69227981567383,54.16361999511719,1.412801731095284,,
2005-10-12,55.24496841430664,54.57212829589844,-0.9666077595199024,,
2005-10-11,56.230201721191406,54.90855026245117,-1.2179210844366408,,
2005-10-10,55.41318130493164,54.45198059082031,-2.3504298727104604,,
2005-10-07,55.461238861083984,55.36511993408203,-1.7346066251312366,,
2005-10-06,55.31705856323242,55.052730560302734,-0.17330829418128596,,
2005-10-05,56.1821403503418,55.14884948730469,-0.4778417540541072,,
2005-10-04,57.23945999145508,56.13407897949219,-1.8391803099591648,,
2005-10-03,58.68125915527344,57.35961151123047,-1.9311520621052438,,
2005-09-30,58.72932052612305,58.68125915527344,-2.2522482698365853,,
2005-09-29,57.8402099609375,58.75334930419922,-0.08183539400601694,,
2005-09-28,57.8402099609375,57.8402099609375,1.5787275735658794,,
2005-09-27,58.464988708496094,57.69602966308594,0.0,,
2005-09-26,58.63320159912109,58.1525993347168,-1.3152470605000075,,
2005-09-23,57.91230010986328,58.68125915527344,-0.8196759707753943,,
2005-09-22,62.95859909057617,62.237701416015625,1.3277991790196426,,
2005-09-21,62.91054153442383,62.67023849487305,-1.1450344908777568,,
2005-09-20,63.631439208984375,62.86248016357422,-0.3819757924342307,,
2005-09-19,64.2802505493164,63.34307861328125,-1.2084577293382732,,
2005-09-16,63.70352935791016,64.1120376586914,-1.457946924640795,,
2005-09-15,64.16010284423828,63.39113998413086,0.6412647853246735,,
2005-09-14,64.52055358886719,63.79964828491211,-1.1985062772954647,,
2005-09-13,65.16935729980469,64.40039825439453,-1.1173265941714858,,
2005-09-12,64.49652099609375,65.16935729980469,-1.1799395870556804,,
2005-09-09,63.87173843383789,64.49652099609375,1.043213328904497,,
2005-09-08,63.82368087768555,63.48725891113281,0.9781831175662238,,
2005-09-07,64.76084899902344,63.82368087768555,-0.5271115077136775,,
2005-09-06,64.68875885009766,64.78488159179688,-1.447121425712042,,
2005-09-02,65.79414367675781,64.68875885009766,0.14859265103843253,,
2005-09-01,64.56861114501953,65.31353759765625,-1.680065678931604,,
2005-08-31,64.88099670410156,64.37637329101562,1.1536975001113654,,
2005-08-30,65.72205352783203,65.0732421875,-0.7777676649872379,,
2005-08-29,65.33757019042969,66.03443908691406,-0.9872049114492019,,
2005-08-26,66.27474212646484,65.57787322998047,1.066566899340326,,
2005-08-25,66.0584716796875,66.01040649414062,-1.0514848856818126,,
2005-08-24,66.53907012939453,65.81816864013672,-0.07276157671333879,,
2005-08-23,68.31729125976562,66.5150375366211,-1.083425854698478,,
2005-08-22,67.93280792236328,68.14907836914062,-2.6380637901636765,,
2005-08-19,67.8366928100586,67.52429962158203,0.3183593515293928,,
2005-08-18,67.98087310791016,67.45220947265625,-0.4605076921294753,,
2005-08-17,69.27848815917969,68.2211685180664,-0.7776652624256921,,
2005-08-16,70.31178283691406,69.25446319580078,-1.526187521130514,,
2005-08-15,71.48925018310547,70.26371765136719,-1.5037588274012343,,
2005-08-12,71.84970092773438,71.41716003417969,-1.7142892513200572,,
2005-08-11,70.91252899169922,71.53730773925781,-0.6020079248342763,,
2005-08-10,69.68699645996094,69.3746109008789,0.8810555150722775,,
2005-08-09,68.34131622314453,68.77385711669922,-0.4482695121772312,,
2005-08-08,68.4854965209961,67.38011932373047,0.6329127348709196,,
2005-08-05,67.28399658203125,66.65921783447266,-1.6140310772613606,,
2005-08-04,68.72579956054688,67.52429962158203,-0.9285696143166473,,
2005-08-03,69.13430786132812,68.96610260009766,-1.748251670620917,,
2005-08-02,67.4041519165039,69.11028289794922,-0.2433021555200356,,
2005-08-01,67.64444732666016,67.06773376464844,2.531195679991289,,
2005-07-29,68.6537094116211,67.4041519165039,-0.8525660047553132,,
2005-07-28,67.76460266113281,68.6537094116211,-1.8200873715727781,,
2005-07-27,68.00489807128906,67.64444732666016,1.312051890770163,,
2005-07-26,68.17311096191406,67.93280792236328,-0.5300364456852038,,
2005-07-25,68.74983215332031,68.14907836914062,-0.3524894729903556,,
2005-07-22,69.11028289794922,68.74983215332031,-0.8738258194433625,,
2005-07-21,68.96610260009766,68.79788970947266,-0.5215587746343927,,
2005-07-20,67.28399658203125,68.58161926269531,-0.24390662119967588,,
2005-07-19,67.01966857910156,67.52429962158203,1.9285755106446862,,
2005-07-18,66.0824966430664,66.49101257324219,0.7529596209280951,,
2005-07-15,66.29876708984375,66.0824966430664,0.6181908234828232,,
2005-07-14,65.8902587890625,66.2507095336914,-0.3262058349957975,,
2005-07-13,66.13056182861328,65.8902587890625,0.5470470920183114,,
2005-07-12,66.27474212646484,66.46697998046875,-0.3633766792630019,,
2005-07-11,66.15458679199219,66.53907012939453,0.2900620173475436,,
2005-07-08,65.36160278320312,65.36160278320312,0.5811892357687347,,
2005-07-07,62.11754989624024,62.69427108764648,0.0,,
2005-07-06,62.98263168334961,62.47800064086914,0.9284351883961585,,
2005-07-05,62.81441879272461,62.95859909057617,-0.8012225418231855,,
2005-07-01,63.07875061035156,62.81441879272461,0.22953376091455926,,
2005-06-30,63.12680816650391,62.79039001464844,-0.4190504965131235,,
2005-06-29,63.36711120605469,63.19889831542969,-0.53292438129952,,
2005-06-28,62.69427108764648,63.36711120605469,-0.2654577231365525,,
2005-06-27,63.19889831542969,62.69427108764648,1.073208295966279,,
2005-06-24,64.88099670410156,63.58338165283203,-0.7984747222405428,,
2005-06-23,66.32279968261719,65.33757019042969,-1.999992474202389,,
2005-06-22,66.82743072509766,66.53907012939453,-1.4855064878175264,,
2005-06-21,67.09175872802734,66.80339813232422,-0.4315003473488747,,
2005-06-20,67.62042236328125,67.28399658203125,-0.42980032297567927,,
2005-06-17,68.4854965209961,67.88475036621094,-0.4975209699853686,,
2005-06-16,66.10652923583984,67.11579132080078,-0.8771874123756715,,
2005-06-15,65.84220123291016,66.22667694091797,1.5267207288410525,,
2005-06-14,65.57787322998047,65.5298080444336,0.583935076301244,,
2005-06-13,65.0732421875,65.84220123291016,-0.07329482213964339,,
2005-06-10,64.88099670410156,65.12129974365234,1.1816823928866211,,
2005-06-09,65.16935729980469,64.80890655517578,0.3703750739938773,,
2005-06-08,65.64996337890625,65.55384063720703,-0.5530985106553852,,
2005-06-07,65.84220123291016,65.55384063720703,-0.14641705303693073,,
2005-06-06,65.86622619628906,65.67398834228516,-0.43795710092236806,,
2005-06-03,66.32279968261719,65.64996337890625,-0.2918610418502116,,
2005-06-02,66.56310272216797,66.73130798339844,-1.0144871852978847,,
2005-06-01,65.31353759765625,66.46697998046875,0.2527004516789903,,
2005-05-31,65.98638153076172,65.12129974365234,1.766008128235104,,
2005-05-27,65.86622619628906,66.01040649414062,-1.311000492891232,,
2005-05-26,66.0824966430664,65.6980209350586,0.21889867717923955,,
2005-05-25,65.93831634521484,65.2654800415039,-0.5818117164738704,,
2005-05-24,66.2507095336914,65.98638153076172,-1.0204026141467675,,
2005-05-23,66.20265197753906,66.65921783447266,-0.3989813917317596,,
2005-05-20,66.32279968261719,65.96234893798828,0.6896488936553408,,
2005-05-19,67.16384887695312,66.49101257324219,-0.5434793862047688,,
2005-05-18,65.86622619628906,66.92355346679688,-1.0017834221257937,,
2005-05-17,63.89577102661133,65.38562774658203,1.6052646880919723,,
2005-05-16,63.679500579833984,63.9197998046875,2.33169847711863,,
2005-05-13,65.72205352783203,64.16010284423828,0.37735726986780666,,
2005-05-12,68.26923370361328,66.20265197753906,-2.3766005469264497,,
2005-05-11,68.91803741455078,68.24520111083984,-3.0271054968130406,,
2005-05-10,70.43193054199219,68.79788970947266,-0.9762847709428251,,
2005-05-09,70.69625854492188,70.5280532836914,-2.320028458605576,,
2005-05-06,71.24894714355469,70.45596313476562,-0.2379266805521082,,
2005-05-05,71.12879943847656,70.5280532836914,-1.112976458713604,,
2005-05-04,70.11953735351562,70.7923812866211,-0.8445891952735355,,
2005-05-03,70.64820098876953,70.40789794921875,0.9595669887455897,,
2005-05-02,70.02342224121094,70.14356994628906,-0.34014035203667903,,
2005-04-29,68.72579956054688,69.73506164550781,0.17158216669880835,,
2005-04-28,68.60565185546875,68.6537094116211,1.4685345116600437,,
2005-04-27,69.35057830810547,69.03819274902344,0.07004897534329448,,
2005-04-26,70.88849639892578,69.32655334472656,-0.45044405786234176,,
2005-04-25,71.00865173339844,70.74432373046875,-2.203380144232948,,
2005-04-22,70.04744720458984,70.1676025390625,-0.3722476014924286,,
2005-04-21,69.87924194335938,71.00865173339844,0.17153420897940033,,
2005-04-20,70.45596313476562,69.44670104980469,1.6162307412471728,,
2005-04-19,70.96058654785156,70.6241683959961,-1.4324721997348293,,
2005-04-18,70.43193054199219,71.10476684570312,-0.47409156014882786,,
2005-04-15,71.00865173339844,70.40789794921875,0.9553001011519713,,
2005-04-14,73.17134857177734,71.84970092773438,-0.8460289971920801,,
2005-04-13,74.68524169921875,73.05120086669922,-1.8062365527491953,,
2005-04-12,74.37284851074219,75.261962890625,-2.1879032528278266,,
2005-04-11,75.59838104248047,74.9015121459961,1.195482488148066,,
2005-04-08,76.36734008789062,75.95883178710938,-0.9218039948405619,,
2005-04-07,74.49299621582031,75.6224136352539,-0.5349254017635036,,
2005-04-06,72.1620864868164,72.04193878173828,1.516139069183709,,
2005-04-05,71.9698486328125,72.04193878173828,-0.16649699437401286,,
2005-04-04,72.90702056884766,72.28224182128906,0.10016715373903663,,
2005-04-01,73.53179931640625,72.73880767822266,-0.8569527909436402,,
2005-03-31,73.17134857177734,73.02716827392578,-1.078433610432083,,
2005-03-30,71.12879943847656,71.84970092773438,-0.19704474588182422,,
2005-03-29,72.21015167236328,71.05670928955078,1.0135156152626505,,
2005-03-28,72.955078125,72.21015167236328,-1.597341033219229,,
2005-03-24,73.17134857177734,72.955078125,-1.0210755327550665,,
2005-03-23,73.77210235595703,73.02716827392578,-0.2955671188227364,,
2005-03-22,75.86270904541016,74.39688110351562,-1.0097774880223367,,
2005-03-21,76.12703704833984,75.59838104248047,-1.932211438715049,,
2005-03-18,76.05494689941406,76.12703704833984,-0.6944392246918584,,
2005-03-17,75.40614318847656,75.83867645263672,0.09478692953546279,,
2005-03-16,75.69450378417969,75.40614318847656,0.5736048097288912,,
2005-03-15,76.29524993896484,75.9107666015625,-0.38095314889083526,,
2005-03-14,75.16584014892578,74.925537109375,-0.5039413826023574,,
2005-03-11,73.60388946533203,74.49299621582031,-0.31969713778848186,,
2005-03-10,74.20464324951172,73.24343872070312,1.2079616402704603,,
2005-03-09,74.66120910644531,74.3007583618164,-1.2953428339740973,,
2005-03-08,75.64643859863281,75.06971740722656,-0.48278182063058694,,
2005-03-07,76.99211883544922,75.33405303955078,-0.7623904073874977,,
2005-03-04,75.4542007446289,76.41539764404297,-2.153552624577231,,
2005-03-03,75.93479919433594,75.16584014892578,1.2738812285179284,,
2005-03-02,75.4542007446289,75.21389770507812,-1.0126569814745936,,
2005-03-01,77.16033172607422,76.0789794921875,-0.3184753627754607,,
2005-02-28,76.6076431274414,77.18435668945312,-1.4014354392949109,,
2005-02-25,75.59838104248047,76.00688934326172,0.7528146519953905,,
2005-02-24,75.38211059570312,75.59838104248047,0.5403664670433879,,
2005-02-23,74.39688110351562,74.4689712524414,0.2868989009040448,,
2005-02-22,74.85344696044922,73.79612731933594,0.09689942354636508,,
2005-02-18,74.87747955322266,74.7332992553711,-1.4125196421107284,,
2005-02-17,74.13255310058594,74.58911895751953,-0.19255495605869005,,
2005-02-16,71.70552062988281,73.53179931640625,0.6158776918341223,,
2005-02-15,71.9698486328125,71.63343048095703,2.5469150359426407,,
2005-02-14,72.04193878173828,71.82566833496094,-0.4674431838419748,,
2005-02-11,70.96058654785156,71.72955322265625,-0.3002007586616555,,
2005-02-10,70.69625854492188,70.81640625,1.0836532111894854,,
2005-02-09,71.7776107788086,70.26371765136719,0.16994917065063725,,
2005-02-08,71.20088958740234,72.08999633789062,-2.1091439391966547,,
2005-02-07,70.81640625,71.1768569946289,1.2487298341923974,,
2005-02-04,70.31178283691406,70.57611083984375,0.5089932738981742,,
2005-02-03,70.84043884277344,70.02342224121094,0.37593699414902887,,
2005-02-02,70.76834869384766,70.84043884277344,-1.153319509180095,,
2005-02-01,71.44119262695312,71.03267669677734,0.10186778447756617,,
2005-01-31,70.40789794921875,70.91252899169922,-0.571821263271657,,
2005-01-28,69.68699645996094,69.61490631103516,0.7167250509941807,,
2005-01-27,68.8219223022461,69.8311767578125,-0.10344849482385292,,
2005-01-26,67.30802917480469,68.8219223022461,1.4664723416676024,,
2005-01-25,70.04744720458984,68.17311096191406,2.2492013894949987,,
2005-01-24,70.09551239013672,69.23043060302734,-2.6758094941009727,,
2005-01-21,69.27848815917969,69.51879119873047,-1.2341471766330971,,
2005-01-20,72.06597137451172,68.96610260009766,0.34686530543022553,,
2005-01-19,71.12879943847656,70.11953735351562,-4.301432028584886,,
2005-01-18,71.12879943847656,71.53730773925781,-1.4189218613677108,,
2005-01-14,71.12879943847656,71.84970092773438,0.5743219399261653,,
2005-01-13,70.72029113769531,70.88849639892578,1.0135156152626505,,
2005-01-12,71.41716003417969,70.72029113769531,0.23784582688293263,,
2005-01-11,71.15283203125,71.24894714355469,-0.9757723440008803,,
2005-01-10,73.33956146240234,73.21941375732422,0.1350826236438125,,
2005-01-07,73.09925842285156,73.7480697631836,-0.1638238662494852,,
2005-01-06,73.29149627685547,73.00314331054688,0.8875758172249889,,
2005-01-05,73.123291015625,72.69075012207031,-0.3934330460649253,,
2005-01-04,74.22866821289062,73.123291015625,-0.5915227385789599,,
2005-01-03,76.41539764404297,74.4689712524414,-1.4891513264058052,,
2004-12-31,75.55032348632812,75.47823333740234,-2.547165167769428,,
2004-12-30,76.65570068359375,75.57434844970703,-0.0954200400463235,,
2004-12-29,76.05494689941406,76.63166809082031,-1.4106612088122956,,
2004-12-28,75.81465148925781,76.12703704833984,0.7582954362837023,,
2004-12-27,75.57434844970703,75.57434844970703,0.41203850831694877,,
2004-12-23,75.47823333740234,75.43016815185547,0.0,,
2004-12-22,74.78135681152344,75.21389770507812,-0.06368085661466703,,
2004-12-21,74.75733184814453,75.11778259277344,0.5784073892171412,,
2004-12-20,74.68524169921875,74.15657806396484,0.4821610612870644,,
2004-12-17,74.63717651367188,73.89225006103516,-0.7078555591786166,,
2004-12-16,74.7332992553711,74.63717651367188,-0.9980635488003283,,
2004-12-15,76.29524993896484,75.21389770507812,-0.12862103327026658,,
2004-12-14,75.76658630371094,76.29524993896484,-1.4173257637294403,,
2004-12-13,77.49674987792969,77.64093017578125,0.6977530083442773,,
2004-12-10,77.49674987792969,77.13629913330078,0.18604689626167617,,
2004-12-09,75.57434844970703,77.11226654052734,-0.46511724065419047,,
2004-12-08,75.69450378417969,76.55957794189453,2.0349736681405344,,
2004-12-07,77.90525817871094,76.15106964111328,1.1428493674802926,,
2004-12-06,77.2564468383789,77.90525817871094,-2.2516946591379385,,
2004-12-03,79.29900360107422,78.96257781982422,0.8398151440867448,,
2004-12-02,82.42289733886719,80.33229064941406,-0.42424969542169966,,
2004-12-01,81.67797088623047,82.39887237548828,-2.536439214042628,,
2004-11-30,83.21588897705078,81.65393829345703,0.882614346849971,,
2004-11-29,84.00888061523438,82.85543823242188,-1.8769861174282518,,
2004-11-26,81.58184814453125,83.23992156982422,-1.3730005379970889,,
2004-11-24,80.71676635742188,81.10124969482422,2.032404833922748,,
2004-11-23,81.75006103515625,80.69274139404297,0.47633639794217386,,
2004-11-22,80.76483154296875,80.86094665527344,-1.2933563935305024,,
2004-11-19,81.62991333007812,80.76483154296875,0.1190061447147971,,
2004-11-18,81.341552734375,81.60588073730469,-1.0597607565885028,,
2004-11-17,81.46170043945312,81.38961029052734,0.3249606062879868,,
2004-11-16,81.65393829345703,80.76483154296875,-0.08849575756077258,,
2004-11-15,82.63916778564453,81.24542999267578,-1.0888718524425733,,
2004-11-12,80.62065124511719,82.3508071899414,-1.6865341584561064,,
2004-11-11,79.6594467163086,80.40438079833984,2.1460456075502194,,
2004-11-10,79.89974975585938,79.6594467163086,0.9351484509855885,,
2004-11-09,79.89974975585938,79.6594467163086,-0.30075568482385495,,
2004-11-08,80.14005279541016,80.06796264648438,-0.30075568482385495,,
2004-11-05,80.26020050048828,80.11602020263672,-0.08995520518288211,,
2004-11-04,77.16033172607422,79.77960205078125,-0.1796410885500907,,
2004-11-03,77.88123321533203,77.13629913330078,3.394581472259172,,
2004-11-02,78.98661041259766,77.08824157714844,-0.9565001108439037,,
2004-11-01,78.45794677734375,78.98661041259766,-2.4034058754171403,,
2004-10-29,77.49674987792969,78.09750366210938,0.6738178310403709,,
2004-10-28,77.8572006225586,77.88123321533203,0.7751986826879513,,
2004-10-27,79.05870056152344,80.1881103515625,0.030867527449316253,,
2004-10-26,76.99211883544922,79.3951187133789,1.4285711528488334,,
2004-10-25,76.2471923828125,77.04017639160156,3.121098515375943,,
2004-10-22,76.7037582397461,76.0789794921875,1.0400173226152987,,
2004-10-21,75.64643859863281,76.29524993896484,-0.814534726715448,,
2004-10-20,74.7332992553711,75.11778259277344,0.8576892083109349,,
2004-10-19,77.97734832763672,75.21389770507812,0.5144739242523283,,
2004-10-18,77.56884002685547,78.07347106933594,-3.5439145877946867,,
2004-10-15,78.2176513671875,78.26570892333984,0.6505589645349319,,
2004-10-14,77.35256958007812,78.2176513671875,0.061440806918045626,,
2004-10-13,78.6742172241211,77.35256958007812,1.1183620554632145,,
2004-10-12,79.53929901123047,79.75556945800781,-1.679899324931267,,
2004-10-11,80.74079895019531,80.14005279541016,0.27190388834933993,,
2004-10-08,80.9811019897461,80.26020050048828,-0.7440428663032236,,
2004-10-07,82.37483978271484,81.89424133300781,-0.8902095322796346,,
2004-10-06,80.50050354003906,82.08647918701172,-0.5834286913027511,,
2004-10-05,81.341552734375,80.6446762084961,1.9701437596397506,,
2004-10-04,81.72602844238281,81.67797088623047,-0.8567288211900652,,
2004-10-01,81.5337905883789,81.72602844238281,-0.05880324428859837,,
2004-09-30,80.0198974609375,80.71676635742188,0.23577691239012027,,
2004-09-29,79.17884826660156,79.89974975585938,0.8708695194524068,,
2004-09-28,75.4542007446289,78.5781021118164,0.9104723105222232,,
2004-09-27,75.09375,75.35807800292969,4.140129159621202,,
2004-09-24,74.66120910644531,75.04569244384766,0.3519973405638785,,
2004-09-23,74.97360229492188,74.70926666259766,0.5149706815679633,,
2004-09-22,74.08448791503906,74.70926666259766,-0.35257160418197325,,
2004-09-21,74.5650863647461,75.14180755615234,0.8433327477070466,,
2004-09-20,73.33956146240234,74.08448791503906,0.773446688689038,,
2004-09-17,73.29149627685547,73.65194702148438,1.0157225347176457,,
2004-09-16,72.9310531616211,72.9310531616211,0.49180431965438265,,
2004-09-15,73.77210235595703,73.07523345947266,0.0,,
2004-09-14,73.53179931640625,73.77210235595703,-0.9446238811548571,,
2004-09-13,73.9162826538086,73.98837280273438,0.3268015223138506,,
2004-09-10,75.83867645263672,73.89225006103516,0.09752945675504252,,
2004-09-09,79.6594467163086,79.9958724975586,-2.566535286012221,,
2004-09-08,79.29900360107422,79.05870056152344,0.4223300501296652,,
2004-09-07,79.41915130615234,79.46720886230469,-0.30303412229447735,,
2004-09-03,78.62615966796875,78.93855285644531,0.06051129401658675,,
2004-09-02,78.09750366210938,78.69824981689453,0.3973145703615324,,
2004-09-01,77.37660217285156,77.90525817871094,0.7692258095525026,,
2004-08-31,77.8572006225586,77.80914306640625,0.6832246325296251,,
2004-08-30,78.72228240966797,78.14556121826172,-0.061725255683569236,,
2004-08-27,77.2564468383789,78.93855285644531,-0.7326022236055268,,
2004-08-26,77.13629913330078,77.61689758300781,2.177301813511286,,
2004-08-25,75.33405303955078,76.99211883544922,0.6230509566922565,,
2004-08-24,77.13629913330078,75.86270904541016,2.2009512683831627,,
2004-08-23,77.52078247070312,76.41539764404297,-1.651090475172666,,
2004-08-20,75.9107666015625,77.52078247070312,-1.425920625966213,,
2004-08-19,75.69450378417969,75.8867416381836,2.1209321697292483,,
2004-08-18,75.09375,76.00688934326172,0.2539654061964858,,
2004-08-17,74.13255310058594,75.09375,1.2159991254421556,,
2004-08-16,71.84970092773438,74.03643035888672,1.296592197640722,,
2004-08-13,70.984619140625,71.20088958740234,3.043477429852814,,
2004-08-12,72.45044708251953,70.984619140625,0.3046722647745681,,
2004-08-11,72.5946273803711,72.45044708251953,-2.023214487862282,,
2004-08-10,72.21015167236328,72.88298797607422,-0.19861014933805898,,
2004-08-09,71.9698486328125,71.82566833496094,0.9317752256826372,,
2004-08-06,72.71478271484375,71.9698486328125,-0.20033430747807326,,
2004-08-05,74.66120910644531,73.26747131347656,-1.0244603012190279,,
2004-08-04,74.97360229492188,74.63717651367188,-1.8667495606475948,,
2004-08-03,76.63166809082031,75.55032348632812,-0.4487256460301986,,
2004-08-02,76.41539764404297,76.99211883544922,-1.4110936528363547,,
2004-07-30,77.49674987792969,76.96808624267578,0.7547185635187346,,
2004-07-29,75.76658630371094,77.52078247070312,-0.6821752345571133,,
2004-07-28,74.63717651367188,75.74256134033203,2.3152635648126982,,
2004-07-27,72.3302993774414,74.9015121459961,1.481011043414369,,
2004-07-26,73.9162826538086,72.73880767822266,3.554821133999903,,
2004-07-23,72.42642211914062,73.62792205810547,-1.592984567555586,,
2004-07-22,74.61315155029297,74.3007583618164,1.6589248837784505,,
2004-07-21,77.61689758300781,74.85344696044922,-0.4186838137590181,,
2004-07-20,77.83316802978516,77.2564468383789,-3.560372429989496,,
2004-07-19,79.17884826660156,77.83316802978516,-0.7409709844851113,,
2004-07-16,79.29900360107422,79.17884826660156,-1.6995451010923934,,
2004-07-15,77.8572006225586,79.0106430053711,-0.15152187167081702,,
2004-07-14,76.29524993896484,77.73705291748047,1.4814845301261679,,
2004-07-13,77.37660217285156,77.35256958007812,1.8897676849725868,,
2004-07-12,78.09750366210938,77.30451202392578,-0.03105925059845753,,
2004-07-09,78.69824981689453,77.90525817871094,-1.0153866653849657,,
2004-07-08,77.13629913330078,78.5781021118164,-1.0076356717317472,,
2004-07-07,76.77584838867188,78.74630737304688,1.8691627608734722,,
2004-07-06,77.32853698730469,76.84793853759766,2.5665089031640544,,
2004-07-02,77.49674987792969,77.32853698730469,-0.6215020591763334,,
2004-07-01,79.13079071044922,77.61689758300781,-0.21705799390292288,,
2004-06-30,79.53929901123047,79.37109375,-1.9131530392271143,,
2004-06-29,78.72228240966797,79.15482330322266,-0.21147440739541745,,
2004-06-28,80.50050354003906,78.98661041259766,0.5494516677041451,,
2004-06-25,78.96257781982422,80.47647094726562,-1.8806008172215112,,
2004-06-24,78.81839752197266,78.93855285644531,1.9172286027639418,,
2004-06-23,77.37660217285156,78.48197937011719,0.15244579723808754,,
2004-06-22,76.65570068359375,76.94406127929688,1.4285677662561653,,
2004-06-21,77.13629913330078,76.84793853759766,0.3761763223499455,,
2004-06-18,75.23793029785156,78.16959381103516,-0.3738325521746944,,
2004-06-17,75.09375,75.21389770507812,3.896523338132426,,
2004-06-16,75.21389770507812,74.99762725830078,0.15999694392426134,,
2004-06-15,74.20464324951172,74.82942199707031,-0.2875405388846669,,
2004-06-14,74.70926666259766,73.5798568725586,0.8419671872254503,,
2004-06-10,74.25270080566406,74.7332992553711,-1.511739895854832,,
2004-06-09,75.81465148925781,74.18061065673828,0.6472470960549502,,
2004-06-08,76.17510223388672,75.93479919433594,-2.1553100890413757,,
2004-06-07,74.37284851074219,75.261962890625,-0.3154613942137668,,
2004-06-04,73.29149627685547,73.5798568725586,1.195482488148066,,
2004-06-03,74.97360229492188,73.07523345947266,0.39344345572350614,,
2004-06-02,75.57434844970703,75.06971740722656,-2.5320496512647885,,
2004-06-01,75.21389770507812,75.11778259277344,-0.6677279431873487,,
2004-05-28,75.21389770507812,75.21389770507812,-0.127789032661976,,
2004-05-27,75.69450378417969,74.78135681152344,0.0,,
2004-05-26,75.69450378417969,74.49299621582031,-1.2063583576157872,,
2004-05-25,72.81089782714844,75.38211059570312,-1.5873115065066228,,
2004-05-24,72.57060241699219,72.57060241699219,3.5313570430881014,,
2004-05-21,71.36910247802734,70.84043884277344,0.0,,
2004-05-20,71.36910247802734,70.40789794921875,-0.7407458086174865,,
2004-05-19,72.57060241699219,71.03267669677734,-1.3468076456538363,,
2004-05-18,69.68699645996094,71.46521759033203,-2.119213109707827,,
2004-05-17,70.76834869384766,68.96610260009766,2.551725889625306,,
2004-05-14,71.92179107666016,71.56134033203125,-2.546683831138596,,
2004-05-13,71.56134033203125,71.92179107666016,-0.5011704230845812,,
2004-05-12,71.7776107788086,72.47447967529297,0.503694792406741,,
2004-05-11,71.84970092773438,71.75357818603516,0.970872238464249,,
2004-05-10,70.02342224121094,70.7923812866211,-0.13378307836785283,,
2004-05-07,72.3302993774414,70.02342224121094,1.098145478753251,,
2004-05-06,74.34882354736328,73.29149627685547,-3.18936483892108,,
2004-05-05,75.93479919433594,74.78135681152344,-1.4221170155224463,,
2004-05-04,73.89225006103516,75.21389770507812,-1.5189904958602123,,
2004-05-03,73.89225006103516,73.36358642578125,1.788614696333222,,
2004-04-30,74.49299621582031,73.89225006103516,-0.7154520735492951,,
2004-04-29,74.49299621582031,73.98837280273438,-0.8064464920227948,,
2004-04-28,76.94406127929688,74.51702880859375,-0.6774105469243684,,
2004-04-27,78.31376647949219,77.61689758300781,-3.154281734484114,,
2004-04-26,78.62615966796875,77.71302032470703,-0.8898421411858185,,
2004-04-23,80.0198974609375,78.60212707519531,-1.1613683627914992,,
2004-04-22,77.13629913330078,79.5633316040039,-1.7717723100486176,,
2004-04-21,78.93855285644531,76.2712173461914,3.146420683871444,,
2004-04-20,80.93303680419922,79.49124145507812,-3.3790022919531126,,
2004-04-19,81.75006103515625,80.93303680419922,-1.7814670078539374,,
2004-04-16,80.0198974609375,81.67797088623047,-0.9994172733469564,,
2004-04-15,79.29900360107422,79.29900360107422,2.072076418371285,,
2004-04-14,80.33229064941406,79.34706115722656,0.0,,
2004-04-13,82.80738067626953,80.33229064941406,-1.2264426723336392,,
2004-04-12,81.46170043945312,82.3267822265625,-2.9889727300174895,,
2004-04-08,84.05693817138672,81.3655776977539,1.061949090729271,,
2004-04-07,85.78710174560547,83.26394653320312,-3.2018302500446785,,
2004-04-06,87.46920013427734,87.70950317382812,-2.941182486715254,,
2004-04-05,86.74829864501953,86.24366760253906,0.2747287492990479,,
2004-04-02,83.86470031738281,86.2677001953125,-0.5817186623399455,,
2004-04-01,83.31201171875,83.21588897705078,2.865329356494001,,
2004-03-31,84.87396240234375,83.36006927490234,-0.11537681027762962,,
2004-03-30,83.38410186767578,84.22515106201172,-1.7836955935494307,,
2004-03-29,83.69648742675781,83.21588897705078,1.0086445443408607,,
2004-03-26,83.21588897705078,83.23992156982422,-0.5742157938558646,,
2004-03-25,80.86094665527344,82.90350341796875,0.02887981258010137,,
2004-03-24,80.86094665527344,79.58735656738281,2.526011439617625,,
2004-03-23,82.7833480834961,81.29348754882812,-1.5750373209457924,,
2004-03-22,83.52828216552734,82.01438903808594,-1.7997104117669664,,
2004-03-19,83.6724624633789,83.7685775756836,-1.8124317754330637,,
2004-03-18,83.38410186767578,83.64842987060547,0.11487066290986046,,
2004-03-17,82.83141326904297,83.79261016845703,0.3170004797187309,,
2004-03-16,83.26394653320312,82.59111022949219,1.1604255698161507,,
2004-03-15,84.22515106201172,81.9663314819336,-0.8080764024830733,,
2004-03-12,83.98484802246094,84.39335632324219,-2.6818824918640316,,
2004-03-11,82.20662689208984,82.3508071899414,0.4864071441458087,,
2004-03-10,85.23441314697266,82.18260192871094,0.17538768260230847,,
2004-03-09,87.0606918334961,85.66694641113281,-3.5804918525095903,,
2004-03-08,89.34353637695312,87.51725769042969,-1.6008894404708207,,
2004-03-05,89.12727355957031,89.31951141357422,-2.044108349168212,,
2004-03-04,88.95906066894531,89.15129852294922,0.21568914466503852,,
2004-03-03,89.7520523071289,88.95906066894531,0.21609699176040703,,
2004-03-02,91.43415069580078,90.61712646484376,-0.8835359390668855,,
2004-03-01,90.52101135253906,92.27519989013672,-0.8935657243377663,,
2004-02-27,87.97383117675781,90.04041290283203,1.9378799589035438,,
2004-02-26,87.70950317382812,89.31951141357422,2.3490868800768996,,
2004-02-25,89.51174926757812,88.45442962646484,1.8356143650195802,,
2004-02-24,89.34353637695312,89.53578186035156,-1.181207662418291,,
2004-02-23,89.51174926757812,89.34353637695312,0.21517559209580242,,
2004-02-20,90.49697875976562,88.50248718261719,-0.18792269394955066,,
2004-02-19,91.07369995117188,90.68921661376952,-2.20393167206503,,
2004-02-18,91.31400299072266,90.8093719482422,-0.4221672531241119,,
2004-02-17,90.08847045898438,90.71324920654295,-0.552632702491122,,
2004-02-13,88.91100311279297,88.93502807617188,0.6935168777707574,,
2004-02-12,89.27144622802734,88.67070007324219,0.027021361291389386,,
2004-02-11,87.80561828613281,89.8481674194336,-0.6729432311992142,,
2004-02-10,85.0902328491211,85.40261840820312,2.326216901798597,,
2004-02-09,84.6576919555664,83.96082305908203,0.3671226986015445,,
2004-02-06,82.54305267333984,84.27320861816406,-0.8231607552567519,,
2004-02-05,81.62991333007812,82.59111022949219,2.096064888308926,,
2004-02-04,80.74079895019531,81.7020034790039,1.1775057208836834,,
2004-02-03,81.02915954589844,81.94229888916016,1.1904818150257708,,
2004-02-02,82.23065948486328,80.45243835449219,1.1269268352024273,,
2004-01-30,80.74079895019531,82.13453674316406,-2.1624794711739144,,
2004-01-29,82.7833480834961,80.0198974609375,1.7261877651575785,,
2004-01-28,84.70574951171875,81.17333984375,-3.338172092014629,,
2004-01-27,85.9072494506836,84.72978210449219,-4.1702123980144385,,
2004-01-26,85.18634796142578,84.94605255126953,-1.3706262902379966,,
2004-01-23,87.7815933227539,85.06620025634766,-0.28208206585527174,,
2004-01-22,87.10874938964844,87.54129028320312,-3.0933513093369562,,
2004-01-21,87.22889709472656,87.22889709472656,0.4965527534092786,,
2004-01-20,84.9220199584961,87.03665924072266,0.0,,
2004-01-16,85.78710174560547,84.20111846923828,2.4900953642648274,,
2004-01-15,86.86844635009766,85.23441314697266,-1.848743277363874,,
2004-01-14,84.70574951171875,86.41188049316406,-1.8810434303607908,,
2004-01-13,86.4359130859375,84.46544647216797,2.0141855674263,,
2004-01-12,87.94979858398438,86.4359130859375,-2.2796850792915517,,
2004-01-09,89.3916015625,89.51174926757812,-1.721306384347483,,
2004-01-08,93.71700286865234,92.89997863769533,0.13440603253329256,,
2004-01-07,91.79460144042967,91.79460144042967,-0.871799359719287,,
2004-01-06,93.47669982910156,92.49147033691406,0.0,,
2004-01-05,91.07369995117188,93.18833923339844,-1.0539840345120681,,
2004-01-02,91.31400299072266,90.23265075683594,2.321898949268891,,
2003-12-31,91.9147491455078,91.31400299072266,-1.1842129339095804,,
2003-12-30,92.99610137939452,91.57833099365234,-0.6535905938600961,,
2003-12-29,91.07369995117188,93.500732421875,-1.5245481957981455,,
2003-12-26,89.15129852294922,90.08847045898438,2.6649103660050604,,
2003-12-24,89.8481674194336,88.95906066894531,1.0512151270504608,,
2003-12-23,91.31400299072266,89.82414245605469,-0.9895658153356759,,
2003-12-22,89.63189697265625,90.6411590576172,-1.6315794794576424,,
2003-12-19,88.91100311279297,89.63189697265625,1.1260077260987174,,
2003-12-18,86.19561004638672,87.421142578125,0.8108038764884381,,
2003-12-17,84.05693817138672,85.57083129882812,1.421803884303102,,
2003-12-16,84.1050033569336,84.05693817138672,1.8010329193227037,,
2003-12-15,85.54679870605469,83.96082305908203,-0.05714902042496918,,
2003-12-12,83.5042495727539,83.69648742675781,-1.8539275238366189,,
2003-12-11,81.10124969482422,83.26394653320312,0.2302132585916087,,
2003-12-10,83.81664276123047,81.05319213867188,2.666662778338084,,
2003-12-09,85.57083129882812,84.00888061523438,-3.2970189827703673,,
2003-12-08,84.05693817138672,85.35456085205078,-1.8253307346508632,,
2003-12-05,85.25843811035156,84.05693817138672,1.5437425022766031,,
2003-12-04,82.54305267333984,85.18634796142578,-1.4092446045161187,,
2003-12-03,82.61514282226562,82.83141326904297,3.2023231543745436,,
2003-12-02,81.5337905883789,82.06244659423828,0.26178063656274,,
2003-12-01,79.29900360107422,81.5337905883789,0.6483888484079935,,
2003-11-28,78.45794677734375,78.8424301147461,2.818177891045297,,
2003-11-26,78.09750366210938,78.36183166503906,0.4900502156823848,,
2003-11-25,75.81465148925781,77.71302032470703,0.3384589654405711,,
2003-11-24,77.37660217285156,76.12703704833984,2.503960379898599,,
2003-11-21,75.69450378417969,75.35807800292969,-1.6149134097673552,,
2003-11-20,77.01615142822266,75.38211059570312,-0.4444520598341167,,
2003-11-19,77.44869232177734,77.064208984375,-2.1216859090166573,,
2003-11-18,78.09750366210938,77.49674987792969,-0.49643619004556533,,
2003-11-17,77.78511047363281,78.31376647949219,-0.769235578615755,,
2003-11-14,80.0198974609375,77.78511047363281,0.6796365045191728,,
2003-11-13,78.55406951904297,79.61138916015625,-2.792789116476462,,
2003-11-12,75.50225830078125,78.60212707519531,1.3459769144830456,,
2003-11-11,77.064208984375,75.50225830078125,4.105663650569227,,
2003-11-10,79.53929901123047,77.064208984375,-2.026817253013575,,
2003-11-07,77.8572006225586,79.22691345214844,-3.111782549788377,,
2003-11-06,76.89600372314453,77.35256958007812,1.7592628795248242,,
2003-11-05,77.2564468383789,76.79988098144531,0.5937445833692582,,
2003-11-04,77.8572006225586,76.96808624267578,-0.5909744437104817,,
2003-11-03,76.05494689941406,77.35256958007812,-1.141980925043942,,
2003-10-31,77.92929077148438,75.86270904541016,1.7061647316383302,,
2003-10-30,76.17510223388672,77.2564468383789,-2.651867745254029,,
2003-10-29,73.19538116455078,75.18987274169922,1.4195512349586952,,
2003-10-28,72.06597137451172,73.19538116455078,2.724887206563778,,
2003-10-27,71.12879943847656,72.06597137451172,1.567188741784603,,
2003-10-24,69.97535705566406,70.07147979736328,1.3175702998414458,,
2003-10-23,70.88849639892578,71.00865173339844,0.13736656123491436,,
2003-10-22,71.9698486328125,71.24894714355469,0.16949905919358313,,
2003-10-21,72.81089782714844,72.40238952636719,-1.0016715373903664,,
2003-10-20,72.57060241699219,72.57060241699219,-0.5610537886114799,,
2003-10-17,74.25270080566406,72.37835693359375,0.0,,
2003-10-16,73.9162826538086,74.06046295166016,-2.524277031990917,,
2003-10-15,74.37284851074219,73.9162826538086,0.19505891351008503,,
2003-10-14,72.45044708251953,73.84419250488281,-0.6138878180357026,,
2003-10-13,71.48925018310547,72.35433197021484,1.9237223212381762,,
2003-10-10,70.91252899169922,71.44119262695312,1.2100865303435697,,
2003-10-09,69.78311920166016,71.32103729248047,0.745515133603245,,
2003-10-08,69.2063980102539,68.89401245117188,2.2038540386479673,,
2003-10-07,67.16384887695312,67.74057006835938,-0.451382484948497,,
2003-10-06,68.43743896484375,67.93280792236328,0.8586779957515932,,
2003-10-03,65.19338989257812,67.64444732666016,-0.7373610849752827,,
2003-10-02,64.59264373779297,65.19338989257812,3.75967170616644,,
2003-10-01,63.19889831542969,64.13607025146484,0.9300535169667649,,
2003-09-30,65.74607849121094,62.86248016357422,1.482892836766983,,
2003-09-29,64.16010284423828,65.74607849121094,-4.385962469263021,,
2003-09-26,64.88099670410156,64.1120376586914,2.471903218146229,,
2003-09-25,66.20265197753906,65.2654800415039,-1.185183774098133,,
2003-09-24,66.56310272216797,65.96234893798828,-1.4156108676025785,,
2003-09-23,66.73130798339844,66.44294738769531,-0.9025327240035858,,
2003-09-22,67.11579132080078,66.46697998046875,-0.43212189962598063,,
2003-09-19,68.91803741455078,68.36534881591797,-0.9667044484819315,,
2003-09-18,67.28399658203125,68.00489807128906,-0.8019505768980624,,
2003-09-17,67.18788146972656,67.30802917480469,1.071430839247048,,
2003-09-16,68.36534881591797,67.62042236328125,0.1788234759749956,,
2003-09-15,70.72029113769531,68.58161926269531,-1.0896257614987441,,
2003-09-12,67.88475036621094,70.11953735351562,-3.0241276451137877,,
2003-09-11,68.24520111083984,67.8366928100586,3.292030942514939,,
2003-09-10,67.76460266113281,67.09175872802734,-0.5985890496795149,,
2003-09-09,67.28399658203125,68.6537094116211,-0.9929135664974338,,
2003-09-08,67.28399658203125,67.76460266113281,2.035718594569391,,
2003-09-05,67.5002670288086,67.25997161865234,0.7142947855596206,,
2003-09-04,68.31729125976562,67.5002670288086,-0.355991791934236,,
2003-09-03,69.49475860595703,67.98087310791016,-1.1959259740706445,,
2003-09-02,69.32655334472656,68.77385711669922,-2.178416802094059,,
2003-08-29,68.24520111083984,68.62967681884766,-0.7972359815423963,,
2003-08-28,66.56310272216797,68.12505340576172,0.5633739834444471,,
2003-08-27,66.6832504272461,66.37085723876953,2.346571328132459,,
2003-08-26,66.44294738769531,66.6832504272461,-0.4684732469923539,,
2003-08-25,66.20265197753906,66.77937316894531,0.3616682417000715,,
2003-08-22,69.44670104980469,67.59638977050781,0.8711451492938943,,
2003-08-21,68.43743896484375,68.70176696777344,-2.6643616634430165,,
2003-08-20,67.76460266113281,67.90878295898438,0.3862330428020145,,
2003-08-19,68.05296325683594,67.4041519165039,0.21276638863000197,,
2003-08-18,66.56310272216797,67.71653747558594,-0.9533917544242395,,
2003-08-15,66.56310272216797,66.56310272216797,1.7328440325751708,,
2003-08-14,65.48175048828125,66.80339813232422,0.0,,
2003-08-13,65.48175048828125,64.92906188964844,2.0183450109194827,,
2003-08-12,65.93831634521484,65.12129974365234,-0.8440345508657756,,
2003-08-11,64.47248840332031,65.33757019042969,-1.2390619701071441,,
2003-08-08,63.9197998046875,64.47248840332031,1.3417843928990083,,
2003-08-07,63.36711120605469,63.679500579833984,0.8646594643938194,,
2003-08-06,64.16010284423828,63.559349060058594,0.4929834544034702,,
2003-08-05,65.36160278320312,64.4484634399414,-0.9363354445334038,,
2003-08-04,65.12129974365234,65.77011108398438,-1.3970577592634874,,
2003-08-01,66.73130798339844,65.14533233642578,0.9963120252299229,,
2003-07-31,65.21742248535156,66.73130798339844,-2.3766590149367652,,
2003-07-30,65.00115203857422,64.76084899902344,2.3212899871762147,,
2003-07-29,64.66472625732422,64.73681640625,-0.3696904316529283,,
2003-07-28,64.40039825439453,64.7127914428711,0.11148295693529824,,
2003-07-25,62.09352111816406,64.18412780761719,0.48507959103381093,,
2003-07-24,61.87725067138672,62.09352111816406,3.3668676728361038,,
2003-07-23,60.38739013671875,61.6369514465332,0.3495152813525885,,
2003-07-22,58.34484100341797,59.76261138916016,2.0692421165832986,,
2003-07-21,59.35409927368164,58.12857055664063,2.4299841448863293,,
2003-07-18,59.113800048828125,59.35409927368164,-2.0647751916680566,,
2003-07-17,59.113800048828125,58.41693115234375,0.40650275342648917,,
2003-07-16,59.95484924316406,59.113800048828125,-1.1788599208793205,,
2003-07-15,60.91604995727539,59.47425079345703,-1.4028042851460132,,
2003-07-14,61.44470977783203,60.33932876586914,-2.3668625343067915,,
2003-07-11,59.95484924316406,60.72380828857422,-1.7989848368714878,,
2003-07-10,60.603660583496094,59.95484924316406,1.2825635542696847,,
2003-07-09,61.781131744384766,61.20441055297852,-1.0705811069582798,,
2003-07-08,62.11754989624024,62.02143096923828,-0.9334908168927492,,
2003-07-07,61.2765007019043,61.781131744384766,-0.15473715103463534,,
2003-07-03,60.84395980834961,60.7958984375,0.8235311036042667,,
2003-07-02,61.2765007019043,61.34859085083008,-0.07899119485483244,,
2003-07-01,61.2765007019043,61.2765007019043,0.11764730051489526,,
2003-06-30,60.2912712097168,61.2765007019043,0.0,,
2003-06-27,60.7958984375,60.2912712097168,1.6341163031054422,,
2003-06-26,59.71455001831055,60.65171813964844,-0.8300349871496266,,
2003-06-25,59.9788818359375,58.89752960205078,1.5694133524417793,,
2003-06-24,60.1230583190918,59.9788818359375,-1.802888284654226,,
2003-06-23,61.99739837646485,60.24320983886719,-0.23980231076920167,,
2003-06-20,63.559349060058594,63.05472183227539,-2.8294550796240827,,
2003-06-19,64.2802505493164,63.31904983520508,-0.7939465007836535,,
2003-06-18,63.99188995361328,63.9197998046875,-1.4953282009594626,,
2003-06-17,63.150840759277344,63.9197998046875,-0.11265513329585712,,
2003-06-16,61.6369514465332,63.150840759277344,1.2176544859336498,,
2003-06-13,62.59814834594727,61.4687385559082,2.4561391782287605,,
2003-06-12,63.07875061035156,62.81441879272461,-1.804222361015236,,
2003-06-11,62.35784912109375,62.67023849487305,-0.4190504965131235,,
2003-06-10,62.11754989624024,62.35784912109375,0.5009623939604824,,
2003-06-09,62.47800064086914,61.2765007019043,0.38684594813365775,,
2003-06-06,63.05472183227539,62.309791564941406,-1.9230768056602934,,
2003-06-05,62.42993927001953,62.09352111816406,-1.181402828666008,,
2003-06-04,60.1230583190918,62.42993927001953,-0.5388731044577925,,
2003-06-03,60.627689361572266,60.24320983886719,3.836932144543278,,
2003-06-02,60.627689361572266,60.7958984375,-0.6341648952050831,,
2003-05-30,58.39289855957031,59.1378288269043,0.27744596190128035,,
2003-05-29,59.42618942260742,57.74409103393555,1.2757206538977228,,
2003-05-28,58.825439453125,58.5130500793457,-2.83056747372726,,
2003-05-27,57.28752136230469,58.65723037719727,-0.5310446920302637,,
2003-05-23,57.43170166015625,57.28752136230469,2.3909378208739485,,
2003-05-22,55.5573616027832,56.99916076660156,-0.25104653646644226,,
2003-05-21,55.5093002319336,55.076759338378906,2.595154129396474,,
2003-05-20,53.2264518737793,53.2264518737793,-0.7792223857036858,,
2003-05-19,54.11555862426758,52.79391098022461,0.0,,
2003-05-16,54.668251037597656,54.62018966674805,-2.44226924315679,,
2003-05-15,54.932579040527344,54.668251037597656,-0.08791459382257455,,
2003-05-14,55.02870178222656,54.57212829589844,-0.48118622417978135,,
2003-05-13,55.91780853271485,55.1969108581543,-0.829700631744853,,
2003-05-12,54.90855026245117,55.91780853271485,-1.2892094548712347,,
2003-05-09,54.71630859375,55.48527145385742,1.8380712392507899,,
2003-05-08,54.81243133544922,54.64421844482422,1.4053631903729287,,
2003-05-07,55.82168960571289,55.41318130493164,-0.3068882122662027,,
2003-05-06,55.96586990356445,55.82168960571289,-0.7318092728233051,,
2003-05-05,55.461238861083984,55.701541900634766,-0.25762182933992006,,
2003-05-02,54.76436996459961,55.461238861083984,0.43328105265134453,,
2003-05-01,55.10078811645508,54.76436996459961,1.2724859191018538,,
2003-04-30,54.90855026245117,55.10078811645508,-0.6105505263272308,,
2003-04-29,54.067501068115234,54.57212829589844,0.3501054992074099,,
2003-04-28,52.86600112915039,53.99541091918945,0.9333281875695798,,
2003-04-25,52.914058685302734,52.67375946044922,2.1363631935767966,,
2003-04-24,54.091529846191406,52.89002990722656,-0.4541311530885468,,
2003-04-23,54.59616088867188,54.57212829589844,-2.2212349001429503,,
2003-04-22,54.548099517822266,54.500038146972656,-0.0440188327938478,,
2003-04-21,54.57212829589844,54.668251037597656,-0.08810824075347756,,
2003-04-17,53.75511169433594,54.57212829589844,0.17613889122672022,,
2003-04-16,54.28377151489258,53.75511169433594,1.5198863434760332,,
2003-04-15,52.86600112915039,54.28377151489258,-0.9738818910392114,,
2003-04-14,51.135841369628906,52.98614883422852,2.681818854198198,,
2003-04-11,52.000919342041016,51.135841369628906,3.6184159975483827,,
2003-04-10,51.90480041503906,51.063751220703125,-1.66358207385138,,
2003-04-09,52.385398864746094,51.424198150634766,-1.6203688052179643,,
2003-04-08,52.26525115966797,51.83271026611328,-1.8348637882724788,,
2003-04-07,53.34659957885742,51.97689056396485,-0.827587898187449,,
2003-04-04,48.30030059814453,48.15612030029297,-2.567565741220028,,
2003-04-03,48.90105056762695,47.84373092651367,-0.29850807565595405,,
2003-04-02,47.939849853515625,48.30030059814453,-2.162161403160608,,
2003-04-01,46.57014083862305,46.64223098754883,0.7518812548022048,,
2003-03-31,47.69955062866211,46.57014083862305,0.15479907861045833,,
2003-03-28,48.61268997192383,49.02119827270508,-2.367757715017997,,
2003-03-27,49.33359146118164,48.61268997192383,0.8403326395169312,,
2003-03-26,50.70330047607422,49.93434143066406,-1.461279156667637,,
2003-03-25,50.078521728515625,51.25598907470703,-1.5165857807876062,,
2003-03-24,52.02494812011719,50.05448913574219,2.351242220316849,,
2003-03-21,51.71255874633789,52.57764053344727,-3.7875270530314205,,
2003-03-20,51.063751220703125,50.94359970092773,1.6728659499384069,,
2003-03-19,50.79941940307617,51.063751220703125,-0.23529708825364143,,
2003-03-18,50.34284973144531,50.79941940307617,0.520344170726775,,
2003-03-17,48.060001373291016,50.00643157958984,0.9069205936224055,,
2003-03-14,48.18014907836914,47.91582107543945,4.050000313525865,,
2003-03-13,46.61819839477539,47.77164077758789,-0.5486242944158088,,
2003-03-12,44.64773941040039,45.344608306884766,2.4742320006552827,,
2003-03-11,45.48878860473633,44.62371063232422,1.5608156329680694,,
2003-03-10,45.17639923095703,45.17639923095703,-1.9017388656554304,,
2003-03-07,45.41669845581055,45.96939086914063,0.0,,
2003-03-06,47.57939910888672,46.18566131591797,1.2169365720580567,,
2003-03-05,48.060001373291016,48.08403015136719,-2.9292883455277443,,
2003-03-04,48.61268997192383,48.03596878051758,0.04999745607482585,,
2003-03-03,49.26150131225586,49.1173210144043,-1.1863593471978908,,
2003-02-28,49.14134979248047,49.26150131225586,-0.29268352366616085,,
2003-02-27,48.82896041870117,49.18941116333008,0.24450187119967148,,
2003-02-26,48.78089904785156,48.73284149169922,0.7381904950219992,,
2003-02-25,47.9638786315918,48.87702178955078,-0.09851715956526703,,
2003-02-24,49.381649017333984,47.939849853515625,1.9038142535819345,,
2003-02-21,48.66075134277344,49.91030883789063,-2.9197063939931573,,
2003-02-20,49.33359146118164,48.66075134277344,2.567896016062574,,
2003-02-19,49.982398986816406,49.33359146118164,-1.3638579687384618,,
2003-02-18,48.30030059814453,50.34284973144531,-1.298071998916855,,
2003-02-14,47.55537033081055,48.18014907836914,4.228853874626292,,
2003-02-13,47.26700973510742,47.55537033081055,1.3137922030938474,,
2003-02-12,47.60343170166016,47.50730895996094,0.6100673542057096,,
2003-02-11,48.060001373291016,47.60343170166016,-0.20192397535884707,,
2003-02-10,47.50730895996094,47.57939910888672,-0.9499992896059039,,
2003-02-07,47.531341552734375,47.07477188110352,0.1517453850870372,,
2003-02-06,47.67552185058594,46.76237869262695,-0.9605655062866342,,
2003-02-05,47.81969833374024,47.67552185058594,-1.9153291301577262,,
2003-02-04,47.07477188110352,46.42596054077149,-0.30150019380732285,,
2003-02-03,47.81969833374024,47.939849853515625,-1.3782570034980313,,
2003-01-31,47.50730895996094,47.50730895996094,0.2512594682986697,,
2003-01-30,48.468509674072266,47.74760818481445,0.0,,
2003-01-29,48.70880889892578,48.87702178955078,-1.4873605442080498,,
2003-01-28,48.66075134277344,48.68478012084961,0.34534388014712825,,
2003-01-27,48.90105056762695,48.420448303222656,0.04938020357908092,,
2003-01-24,52.14509963989258,49.76612854003906,-0.9828056019771096,,
2003-01-23,50.41493988037109,52.14509963989258,-4.5622141222902775,,
2003-01-22,50.559120178222656,49.982398986816406,3.4318393786186467,,
2003-01-21,52.14509963989258,50.79941940307617,-1.140686763087031,,
2003-01-17,52.14509963989258,53.2264518737793,-2.5806456332608483,,
2003-01-16,53.3706283569336,53.15436172485352,2.073737017197013,,
2003-01-15,55.8697509765625,53.34659957885742,-0.4052165746180165,,
2003-01-14,54.35586166381836,55.65348052978516,-4.516131455040038,,
2003-01-13,54.668251037597656,54.95661163330078,2.3872657451230435,,
2003-01-10,53.58689880371094,54.78839874267578,0.5274736071304116,,
2003-01-09,52.745849609375,54.067501068115234,2.2421524025227577,,
2003-01-08,53.10630035400391,52.50555038452149,2.5056975449786387,,
2003-01-07,58.63320159912109,58.58514022827149,-1.1312216544512665,,
2003-01-06,57.551849365234375,58.58514022827149,-0.08196954888834793,,
2003-01-03,56.59064865112305,57.19139862060547,1.7954086175053507,,
2003-01-02,55.34109115600586,56.59064865112305,1.0615710966417768,,
2002-12-31,54.90855026245117,54.74034118652344,2.25791987294703,,
2002-12-30,54.78839874267578,54.64421844482422,-0.3063440486476712,,
2002-12-27,54.932579040527344,54.16361999511719,-0.2631584444158204,,
2002-12-26,55.72557067871094,55.41318130493164,-1.3998233085740341,,
2002-12-24,55.43721008300781,55.36511993408203,-0.5605853290949612,,
2002-12-23,56.59064865112305,56.27825927734375,-0.13003928014746502,,
2002-12-20,56.27825927734375,57.31155014038086,-0.5520158917158788,,
2002-12-19,55.10078811645508,55.26900100708008,1.8360391318163725,,
2002-12-18,57.1673698425293,55.701541900634766,0.3052821862901187,,
2002-12-17,57.672000885009766,57.43170166015625,-2.564098971025317,,
2002-12-16,55.62945175170898,58.03245162963867,-0.41666531621235064,,
2002-12-13,55.26900100708008,55.34109115600586,4.319654072190048,,
2002-12-12,54.90855026245117,55.8697509765625,0.13043504968824451,,
2002-12-11,54.42795181274414,54.524070739746094,1.7505483381312994,,
2002-12-10,55.41318130493164,55.29302978515625,0.176598464209427,,
2002-12-09,56.99916076660156,55.31705856323242,-0.2168284096778566,,
2002-12-06,57.5278205871582,57.479759216308594,-2.9510999473430175,,
2002-12-05,58.777381896972656,57.50379180908203,-0.08354457088600015,,
2002-12-04,58.87350082397461,58.44095993041992,-2.1668030231816457,,
2002-12-03,60.7958984375,59.522308349609375,-0.7346953850220966,,
2002-12-02,63.07875061035156,61.4687385559082,-2.0948618584852623,,
2002-11-29,60.43545150756836,61.39664840698242,-2.552384184634037,,
2002-11-27,59.59439849853516,61.20441055297852,1.5904520863779619,,
2002-11-26,58.1525993347168,58.87350082397461,2.7016164186688343,,
2002-11-25,59.23395156860352,58.993648529052734,1.2396719966177643,,
2002-11-22,59.40216064453125,58.87350082397461,-0.40568463387500736,,
2002-11-21,55.12482070922852,59.37813186645508,-0.8899673258018279,,
2002-11-20,53.82720184326172,54.64421844482422,7.715782296439293,,
2002-11-19,54.69227981567383,54.16361999511719,1.517850777273456,,
2002-11-18,55.1969108581543,54.69227981567383,-0.9666077595199024,,
2002-11-15,55.96586990356445,55.10078811645508,-0.9142378343912685,,
2002-11-14,54.83646011352539,55.94184112548828,-1.5457309760395204,,
2002-11-13,55.10078811645508,53.70705032348633,2.0157774766541667,,
2002-11-12,53.94734954833984,55.10078811645508,-2.5294334992506755,,
2002-11-11,55.26900100708008,53.82720184326172,2.1380819961909268,,
2002-11-08,56.25423049926758,55.8697509765625,-2.6086940917091335,,
2002-11-07,57.071250915527344,56.39841079711914,-0.6834677486346276,,
2002-11-06,55.77362823486328,57.31155014038086,-1.178947556982922,,
2002-11-05,56.230201721191406,56.13407897949219,2.757435645106993,,
2002-11-04,55.41318130493164,56.51855850219727,-0.1709450415558319,,
2002-11-01,52.745849609375,55.3891487121582,1.9947910790085899,,
2002-10-31,54.78839874267578,53.01018142700195,5.011387857734659,,
2002-10-30,53.82720184326172,54.78839874267578,-3.2456092101277987,,
2002-10-29,54.4039192199707,53.75511169433594,1.785708464305745,,
2002-10-28,56.71080017089844,54.69227981567383,-1.1925749742614131,,
2002-10-25,54.4039192199707,55.91780853271485,-3.5593226495513774,,
2002-10-24,55.43721008300781,54.524070739746094,2.7826842890179613,,
2002-10-23,55.98989868164063,54.30780029296875,-1.6471596277923213,,
2002-10-22,56.42243957519531,56.08602142333984,-3.004289038343001,,
2002-10-21,54.42795181274414,57.02318954467773,-0.5962488584123071,,
2002-10-18,53.80316925048828,54.83646011352539,4.768207594624054,,
2002-10-17,53.46675109863281,54.067501068115234,1.9205018541314494,,
2002-10-16,50.58314895629883,50.87150955200195,1.1235954254527045,,
2002-10-15,50.58314895629883,52.02494812011719,0.570072448340955,,
2002-10-14,47.57939910888672,48.54059982299805,2.850354700265888,,
2002-10-11,46.49805068969727,48.87702178955078,2.020203558921782,,
2002-10-10,43.32609176635742,44.815948486328125,5.116281359254109,,
2002-10-09,43.25400161743164,43.32609176635742,3.4387055449288697,,
2002-10-08,45.10430908203125,44.479530334472656,0.1666670047395764,,
2002-10-07,45.77714920043945,44.76789093017578,-1.3851863830178799,,
2002-10-04,47.81969833374024,45.921329498291016,-2.204720669355232,,
2002-10-03,48.90105056762695,48.30030059814453,-3.969846949263981,,
2002-10-02,49.6219482421875,48.90105056762695,-1.228501151834405,,
2002-10-01,47.09880065917969,49.86225128173828,-1.452779868783256,,
2002-09-30,45.89730072021485,46.37789916992188,5.867348178472119,,
2002-09-27,48.03596878051758,46.37789916992188,1.0471170246736494,,
2002-09-26,48.060001373291016,48.060001373291016,-3.4517251399084423,,
2002-09-25,47.3390998840332,48.011940002441406,0.0,,
2002-09-24,46.49805068969727,47.02671051025391,1.421320050563831,,
2002-09-23,49.14134979248047,48.804931640625,1.1369505016127,,
2002-09-20,48.18014907836914,50.75136184692383,-0.6845928190335279,,
2002-09-19,48.30030059814453,48.34835815429688,5.336664202454811,,
2002-09-18,50.4630012512207,50.2947883605957,0.09949742663547109,,
2002-09-17,54.35586166381836,51.71255874633789,-0.3333390532750585,,
2002-09-16,52.26525115966797,53.562870025634766,-4.862958357331988,,
2002-09-13,54.500038146972656,52.84196853637695,2.4827563958367485,,
2002-09-12,56.49452972412109,54.71630859375,-3.0423274312658526,,
2002-09-11,58.03245162963867,57.35961151123047,-3.1475987835541743,,
2002-09-10,56.59064865112305,57.09527969360352,-1.1594204613347168,,
2002-09-09,54.28377151489258,55.98989868164063,0.8917216086203341,,
2002-09-06,54.524070739746094,54.28377151489258,3.142978314025184,,
2002-09-05,54.067501068115234,53.2264518737793,-0.44072135772934157,,
2002-09-04,56.158111572265625,55.60541915893555,-1.5555540347173955,,
2002-09-03,58.75334930419922,56.51855850219727,-0.9841720062450108,,
2002-08-30,59.06573867797852,60.2912712097168,-3.8036823916729814,,
2002-08-29,58.993648529052734,59.3060417175293,2.074861940557072,,
2002-08-28,63.19889831542969,60.24320983886719,0.5295369862108419,,
2002-08-27,66.2507095336914,64.16010284423828,-4.676803797766335,,
2002-08-26,64.88099670410156,65.04920959472656,-3.1555989425139055,,
2002-08-23,66.22667694091797,64.56861114501953,0.25926372770159084,,
2002-08-22,64.40039825439453,66.20265197753906,-2.5036222146215015,,
2002-08-21,63.07875061035156,64.92906188964844,2.798513319786108,,
2002-08-20,61.70904159545898,61.97336959838867,2.9333353330451493,,
2002-08-19,58.65723037719727,62.74232864379883,0.4283456623140066,,
2002-08-16,60.65171813964844,59.522308349609375,6.964355869399553,,
2002-08-15,60.19514846801758,61.10829162597656,-1.8621233242537936,,
2002-08-14,60.43545150756836,59.47425079345703,1.5169713526732949,,
2002-08-13,61.56486129760742,60.86798858642578,-1.5904583983971006,,
2002-08-12,61.99739837646485,62.718299865722656,-1.1319325610317308,,
2002-08-09,60.94007873535156,62.95859909057617,1.1627931302541084,,
2002-08-08,60.07500076293945,61.42068099975586,3.312303490762736,,
2002-08-07,60.55559921264648,60.627689361572266,2.240000365753741,,
2002-08-06,59.28200912475586,60.00291061401367,0.11904786652781234,,
2002-08-05,60.84395980834961,57.91230010986328,1.2160544149924362,,
2002-08-02,63.222930908203125,61.2765007019043,-4.818324954063915,,
2002-08-01,64.76084899902344,63.17486953735352,-3.078677591086307,,
2002-07-31,62.47800064086914,65.00115203857422,-2.4489787984308706,,
2002-07-30,64.64070129394531,62.79039001464844,4.0384637341525185,,
2002-07-29,62.35784912109375,65.72205352783203,-2.8624554533881392,,
2002-07-26,59.23395156860352,61.51679992675781,5.394997508982833,,
2002-07-25,59.35409927368164,58.1525993347168,3.8539525013966736,,
2002-07-24,55.02870178222656,59.93082046508789,-2.0242914199147894,,
2002-07-23,60.31529998779297,57.19139862060547,8.908294261167974,,
2002-07-22,62.95859909057617,59.71455001831055,-5.179285136308262,,
2002-07-19,67.8366928100586,64.88099670410156,-5.152670356591851,,
2002-07-18,69.44670104980469,67.8366928100586,-4.357075770531623,,
2002-07-17,71.12879943847656,69.35057830810547,-2.3183365306171324,,
2002-07-16,69.13430786132812,69.11028289794922,-2.5000016089252015,,
2002-07-15,71.36910247802734,70.1676025390625,-0.0347511447241163,,
2002-07-12,73.41165161132812,72.37835693359375,-1.6835015395279123,,
2002-07-11,73.29149627685547,72.955078125,-1.4075349826006742,,
2002-07-10,77.37660217285156,73.05120086669922,-0.4590138951245636,,
2002-07-09,78.09750366210938,76.79988098144531,-5.590063642869496,,
2002-07-08,78.69824981689453,78.09750366210938,-1.6615418160844893,,
2002-07-05,78.45794677734375,80.21214294433594,-0.7633538943787174,,
2002-07-03,78.09750366210938,77.97734832763672,2.2358425615832527,,
2002-07-02,79.29900360107422,77.52078247070312,-0.1538529771611024,,
2002-07-01,80.26020050048828,79.29900360107422,-2.2424255660470935,,
2002-06-28,76.84793853759766,79.6594467163086,-1.1976009197836666,,
2002-06-27,76.29524993896484,76.84793853759766,3.658534284996356,,
2002-06-26,73.53179931640625,75.33405303955078,0.724407612629824,,
2002-06-25,75.69450378417969,74.82942199707031,2.4509854782547342,,
2002-06-24,73.29149627685547,74.01239776611328,-1.1428594466725057,,
2002-06-21,73.41165161132812,73.41165161132812,0.9836086393087653,,
2002-06-20,75.69450378417969,74.97360229492188,0.0,,
2002-06-19,76.53555297851562,75.23793029785156,-0.9523828722270882,,
2002-06-18,75.69450378417969,76.89600372314453,-1.6954508462600635,,
2002-06-17,74.51702880859375,75.8867416381836,1.5873014273144093,,
2002-06-14,76.29524993896484,75.38211059570312,1.8381205631643225,,
2002-06-13,76.89600372314453,76.7037582397461,-1.1968495338729708,,
2002-06-12,74.97360229492188,77.01615142822266,-0.25000711882323023,,
2002-06-11,77.49674987792969,75.40614318847656,2.7243577349612393,,
2002-06-10,76.77584838867188,76.77584838867188,-2.6976701510014025,,
2002-06-07,75.69450378417969,76.41539764404297,0.0,,
2002-06-06,79.6594467163086,77.13629913330078,0.952372793034875,,
2002-06-05,80.74079895019531,80.26020050048828,-3.1674179108894704,,
2002-06-04,81.67797088623047,80.30825805664062,-0.5952361828912378,,
2002-06-03,84.41738891601562,81.67797088623047,-1.676967259014945,,
2002-05-31,84.82589721679688,84.05693817138672,-3.2450873747238527,,
2002-05-30,84.34529876708984,84.46544647216797,-0.9065144851281222,,
2002-05-29,85.06620025634766,84.82589721679688,0.14244742366720348,,
2002-05-28,86.36382293701172,85.06620025634766,-0.28248944801416564,,
2002-05-24,86.38784790039062,85.49874114990234,-1.5025072264465018,,
2002-05-23,85.78710174560547,86.2677001953125,-1.029203495743365,,
2002-05-22,85.54679870605469,85.18634796142578,0.5602222710964244,,
2002-05-21,85.04216766357422,85.54679870605469,-0.42134919141444727,,
2002-05-20,85.30650329589844,85.01814270019531,0.5933892048433937,,
2002-05-17,86.14755249023438,85.69097900390625,-0.3380288542632007,,
2002-05-16,87.0606918334961,86.14755249023438,-0.5299900846049943,,
2002-05-15,87.10874938964844,86.67620849609375,-1.0488537640019002,,
2002-05-14,85.9072494506836,87.10874938964844,-0.4965527534092786,,
2002-05-13,84.44142150878906,84.94605255126953,1.3986013364967338,,
2002-05-10,84.22515106201172,84.08097076416016,0.5976107856355123,,
2002-05-09,84.1050033569336,83.86470031738281,-0.1711843743033576,,
2002-05-08,84.94605255126953,84.1050033569336,-0.28571788830559597,,
2002-05-07,81.94229888916016,82.73529052734375,-0.990098031722332,,
2002-05-06,83.3360366821289,81.94229888916016,0.9677439477945813,,
2002-05-03,82.73529052734375,83.31201171875,-1.6724310975873797,,
2002-05-02,81.7020034790039,82.73529052734375,0.6970679473418244,,
2002-05-01,81.7020034790039,81.7020034790039,1.2647022157851757,,
2002-04-30,79.77960205078125,81.77409362792969,0.0,,
2002-04-29,83.02365112304688,81.46170043945312,2.500001912617846,,
2002-04-26,84.1050033569336,83.23992156982422,-1.8813322016865166,,
2002-04-25,82.37483978271484,83.91275787353516,-1.0285735123724455,,
2002-04-24,85.78710174560547,84.08097076416016,1.8669755168895903,,
2002-04-23,85.81112670898438,85.7390365600586,-1.9887966217866906,,
2002-04-22,89.87220001220703,85.81112670898438,-0.0840102579823526,,
2002-04-19,90.59310150146484,90.06443786621094,-4.518720252392903,,
2002-04-18,90.23265075683594,89.96832275390625,-0.5835583797132258,,
2002-04-17,91.31400299072266,90.49697875976562,-0.29294052730647757,,
2002-04-16,90.1125030517578,90.30474090576172,-0.894741446216129,,
2002-04-15,89.1993637084961,88.21412658691406,0.21333094464538963,,
2002-04-12,91.43415069580078,89.70398712158203,-1.1045338000412093,,
2002-04-11,92.1550521850586,91.31400299072266,-1.8922509380274801,,
2002-04-10,89.96832275390625,92.1550521850586,-0.9126457794706774,,
2002-04-09,90.95355224609376,89.82414245605469,2.430554848881408,,
2002-04-08,89.31951141357422,90.97757720947266,-1.2417434637222562,,
2002-04-05,89.63189697265625,91.31400299072266,1.8563310184503037,,
2002-04-04,87.99786376953125,88.62264251708984,1.8766823808041924,,
2002-04-03,91.31400299072266,89.51174926757812,0.7099930848263613,,
2002-04-02,90.1845932006836,91.09773254394533,-1.973688223182634,,
2002-04-01,90.68921661376952,90.44892120361328,1.0125225505311826,,
2002-03-28,91.24191284179688,90.68921661376952,-0.26496580203092335,,
2002-03-27,91.19384765625,90.8093719482422,-0.605748181743702,,
2002-03-26,88.31024932861328,90.92951965332033,-0.421602682515445,,
2002-03-25,89.63189697265625,88.31024932861328,2.9659867847959744,,
2002-03-22,90.68921661376952,89.05518341064453,-1.4745282524213006,,
2002-03-21,91.79460144042967,90.68921661376952,-1.8017943743896974,,
2002-03-20,93.11624908447266,91.9147491455078,-1.2041937208883666,,
2002-03-19,94.19760131835938,93.21237182617188,-1.2903225277844776,,
2002-03-18,94.38983917236328,93.6929702758789,-1.045917813615787,,
2002-03-15,92.8759536743164,93.78909301757812,-0.7382880430719216,,
2002-03-14,92.03489685058594,92.49147033691406,0.9831816601999912,,
2002-03-13,92.5155029296875,92.1550521850586,0.4960873559399423,,
2002-03-12,91.31400299072266,93.5247573852539,-0.3896111821419288,,
2002-03-11,92.39534759521484,91.9147491455078,2.421046413610691,,
2002-03-08,94.9185028076172,91.9868392944336,-0.5201543824614993,,
2002-03-07,95.15879821777344,94.38983917236328,-3.0886112048412357,,
2002-03-06,92.05892944335938,94.77432250976562,-0.8080798200607505,,
2002-03-05,95.03865051269533,92.3472900390625,2.9496248574962367,,
2002-03-04,91.28997039794922,95.06268310546876,-2.831858890161022,,
2002-03-01,89.67996215820312,91.12175750732422,4.132669439012434,,
2002-02-28,91.19384765625,90.28070831298828,1.607711817025127,,
2002-02-27,90.59310150146484,90.95355224609376,-1.0013168286349154,,
2002-02-26,91.38609313964844,90.1125030517578,0.39787879943937243,,
2002-02-25,90.8333969116211,91.38609313964844,-1.39363665097757,,
2002-02-22,90.08847045898438,90.8333969116211,0.6084724856927954,,
2002-02-21,88.79084777832031,90.06443786621094,0.826883228055104,,
2002-02-20,86.2677001953125,87.97383117675781,1.4343709061888157,,
2002-02-19,87.82965087890625,84.70574951171875,1.977717010633857,,
2002-02-15,87.94979858398438,87.46920013427734,-3.556773066870697,,
2002-02-14,88.52651977539062,87.084716796875,-0.5464463335275312,,
2002-02-13,86.2677001953125,87.20487213134766,-1.6286678637924157,,
2002-02-12,85.33052825927734,85.33052825927734,1.0863532166887173,,
2002-02-11,82.06244659423828,85.85919189453125,0.0,,
2002-02-08,81.22139739990234,82.71125793457031,4.62665379581742,,
2002-02-07,81.75006103515625,80.62065124511719,1.834320243632942,,
2002-02-06,81.10124969482422,80.95706939697266,-1.3815399961027122,,
2002-02-05,81.65393829345703,80.3563232421875,-0.17777814570564368,,
2002-02-04,84.46544647216797,81.24542999267578,-1.5891640726574847,,
2002-02-01,86.14755249023438,84.46544647216797,-3.81222927715561,,
2002-01-31,83.16783142089844,86.14755249023438,-1.9525871245815003,,
2002-01-30,83.86470031738281,82.30274963378906,3.582780768030453,,
2002-01-29,85.54679870605469,83.52828216552734,-1.8624649914476605,,
2002-01-28,86.2677001953125,86.02739715576172,-2.3595465535339555,,
2002-01-25,84.1050033569336,85.37859344482422,-0.27855505479655585,,
2002-01-24,85.30650329589844,84.63365936279297,1.5142857583461835,,
2002-01-23,83.26394653320312,84.1050033569336,-0.7887369744503633,,
2002-01-22,81.72602844238281,81.58184814453125,1.010109247458119,,
2002-01-18,81.67797088623047,80.9811019897461,-0.1764190681958933,,
2002-01-17,81.89424133300781,81.14930725097656,-0.853190755014037,,
2002-01-16,83.19185638427734,80.74079895019531,-0.9096293828550326,,
2002-01-15,83.62439727783203,82.9515609741211,-2.94627087387037,,
2002-01-14,84.1290283203125,84.1050033569336,-0.8045933072324809,,
2002-01-11,86.4599380493164,85.66694641113281,-0.028557281426612593,,
2002-01-10,88.31024932861328,86.2677001953125,-0.9171781244294606,,
2002-01-09,89.60787200927734,87.70950317382812,-2.3129242062268505,,
2002-01-08,92.5155029296875,89.72801971435547,-2.118529090003025,,
2002-01-07,90.8333969116211,91.69847869873048,-3.0129903930269286,,
2002-01-04,88.31024932861328,89.63189697265625,0.9523829522208609,,
2002-01-03,86.33979034423828,86.84442138671875,1.4965959830154658,,
2002-01-02,86.2677001953125,85.7390365600586,0.5844710074792814,,
2001-12-31,86.98860168457031,85.42665100097656,-0.6128175830084689,,
2001-12-28,86.2677001953125,86.86844635009766,-1.7955808615679847,,
2001-12-27,84.4894790649414,85.18634796142578,0.6963743712015622,,
2001-12-26,82.75932312011719,84.46544647216797,0.8247996131550752,,
2001-12-24,82.44692993164062,82.75932312011719,2.061548219255621,,
2001-12-21,84.1050033569336,82.20662689208984,0.3789021480066967,,
2001-12-20,85.01814270019531,83.91275787353516,-2.2571504536861164,,
2001-12-19,82.42289733886719,85.01814270019531,-1.3001752232557495,,
2001-12-18,88.79084777832031,90.49697875976562,3.1486946529654642,,
2001-12-17,89.34353637695312,87.73352813720703,1.92151671499401,,
2001-12-14,87.46920013427734,88.95906066894531,-1.8020422126042106,,
2001-12-13,90.90548706054688,87.15680694580078,1.703297311946178,,
2001-12-12,93.47669982910156,90.88146209716795,-4.123711599773197,,
2001-12-11,91.93878173828124,92.58759307861328,-2.776347193127637,,
2001-12-10,93.59684753417967,92.5395278930664,0.7056993012796199,,
2001-12-07,95.06268310546876,93.35655212402344,-1.1296530481191212,,
2001-12-06,96.12000274658205,95.03865051269533,-1.7947431375910496,,
2001-12-05,92.75579833984376,95.99984741210938,-1.1250022919138658,,
2001-12-04,91.07369995117188,91.5542984008789,3.497408388831808,,
2001-12-03,92.75579833984376,90.95355224609376,0.5277027835310288,,
2001-11-30,91.31400299072266,92.75579833984376,-1.9430010047963064,,
2001-11-29,90.95355224609376,91.31400299072266,1.5789422234261177,,
2001-11-28,91.33802795410156,91.14579010009766,0.3963019978083072,,
2001-11-27,91.93878173828124,91.9868392944336,-0.21046858390736006,,
2001-11-26,92.8759536743164,91.93878173828124,0.052271256203026105,,
2001-11-23,91.19384765625,93.23639678955078,-1.009057672044484,,
2001-11-21,90.92951965332033,90.8093719482422,2.2397883034829866,,
2001-11-20,91.79460144042967,90.92951965332033,-0.13213278321077962,,
2001-11-19,90.59310150146484,92.49147033691406,-0.9424103090318917,,
2001-11-16,91.07369995117188,89.1993637084961,2.0954893959762746,,
2001-11-15,90.8333969116211,90.1125030517578,-2.058043368920649,,
2001-11-14,89.223388671875,90.35279846191406,-0.7936440608565034,,
2001-11-13,84.08097076416016,87.22889709472656,1.2658225683318785,,
2001-11-12,83.88873291015625,83.36006927490234,3.7439224380461393,,
2001-11-09,83.19185638427734,84.08097076416016,-0.6301962336468929,,
2001-11-08,83.23992156982422,83.19185638427734,1.0687517006181975,,
2001-11-07,80.74079895019531,82.63916778564453,-0.05774294910472307,,
2001-11-06,80.26020050048828,81.72602844238281,2.3511890644285316,,
2001-11-05,80.69274139404297,79.80362701416016,1.8263447297089836,,
2001-11-02,79.17884826660156,79.92378234863281,-1.1018517459222796,,
2001-11-01,78.69824981689453,78.65019226074219,0.9408245994220539,,
2001-10-31,79.29900360107422,77.54480743408203,-0.06106559709289367,,
2001-10-30,80.50050354003906,79.70751190185547,-2.2121288885506556,,
2001-10-29,83.21588897705078,81.82215118408203,-0.9850766185446012,,
2001-10-26,81.82215118408203,83.81664276123047,-1.674845765756482,,
2001-10-25,81.22139739990234,83.64842987060547,2.437593669055786,,
2001-10-24,81.341552734375,81.62991333007812,2.9881688180681842,,
2001-10-23,78.93855285644531,81.10124969482422,0.3545058902978915,,
2001-10-22,76.0789794921875,78.89048767089844,2.739721923091123,,
2001-10-19,76.94406127929688,76.10301208496094,3.695512475952243,,
2001-10-18,76.4394302368164,76.65570068359375,-1.0930657679779066,,
2001-10-17,80.3803482055664,76.96808624267578,0.28293047986793984,,
2001-10-16,76.89600372314453,78.8424301147461,-4.245144539762423,,
2001-10-15,75.09375,76.89600372314453,2.5312451848726147,,
2001-10-12,77.37660217285156,77.66496276855469,2.4000049579952143,,
2001-10-11,77.01615142822266,78.62615966796875,0.3726715668632701,,
2001-10-10,76.29524993896484,76.4394302368164,2.0904812950132747,,
2001-10-09,73.53179931640625,75.95883178710938,0.1889767684972587,,
2001-10-08,75.76658630371094,72.23417663574219,3.3006569855031564,,
2001-10-05,74.7332992553711,75.79061889648438,-4.662226240217633,,
2001-10-04,79.05870056152344,74.06046295166016,1.4147905306579804,,
2001-10-03,75.21389770507812,77.11226654052734,-6.322185381700848,,
2001-10-02,74.9015121459961,76.77584838867188,2.5239601900342,,
2001-10-01,74.51702880859375,74.32479095458984,2.5024010717198517,,
2001-09-28,72.69075012207031,74.51702880859375,-0.2579784206073126,,
2001-09-27,70.28775024414062,72.69075012207031,2.512394883058091,,
2001-09-26,72.78687286376953,69.78311920166016,3.4188032332561504,,
2001-09-25,72.08999633789062,72.18611907958984,-4.126779381951613,,
2001-09-24,68.00489807128906,72.57060241699219,0.13333714326837393,,
2001-09-21,67.4041519165039,68.00489807128906,6.713787499419423,,
2001-09-20,71.9698486328125,68.74983215332031,0.8912598670914565,,
2001-09-19,72.5946273803711,73.29149627685547,-4.474118732582852,,
2001-09-18,74.25270080566406,72.57060241699219,0.9599455519387401,,
2001-09-17,77.8572006225586,72.28224182128906,-2.2653699736448685,,
2001-09-10,83.5042495727539,81.22139739990234,-7.160492230251372,,
2001-09-07,86.98860168457031,85.18634796142578,-2.7338155657127423,,
2001-09-06,90.68921661376952,88.95906066894531,-2.071827444335397,,
2001-09-05,92.01087188720705,91.28997039794922,-1.9077857428106966,,
2001-09-04,90.1125030517578,92.6116180419922,-0.7834959874541293,,
2001-08-31,89.7520523071289,91.60236358642578,2.7733276799546784,,
2001-08-30,91.5542984008789,90.08847045898438,2.061581024314813,,
2001-08-29,93.71700286865234,91.31400299072266,-1.6010476487693337,,
2001-08-28,93.8852081298828,93.18833923339844,-2.564102355361893,,
2001-08-27,95.2789535522461,93.8852081298828,-0.742256325959567,,
2001-08-24,91.9147491455078,94.3177490234375,-1.4628051320893622,,
2001-08-23,90.71324920654295,91.38609313964844,2.614378976463915,,
2001-08-22,89.96832275390625,91.69847869873048,0.741726196548753,,
2001-08-21,91.31400299072266,89.87220001220703,1.9230723568747567,,
2001-08-20,88.67070007324219,90.8333969116211,-1.5789505785461073,,
2001-08-17,87.34905242919922,88.16606903076172,2.439020822653384,,
2001-08-16,86.70024108886719,87.20487213134766,0.9353468398809853,,
2001-08-15,88.81488037109375,86.70024108886719,0.5820411063946468,,
2001-08-14,89.223388671875,88.69473266601562,-2.3809515628360924,,
2001-08-13,88.91100311279297,89.223388671875,-0.5925083251472806,,
2001-08-10,86.72427368164062,88.93502807617188,0.3513463442603806,,
2001-08-09,86.74829864501953,86.24366760253906,2.5491760272871136,,
2001-08-08,88.79084777832031,86.53202819824219,-0.5817186623399455,,
2001-08-07,89.27144622802734,88.91100311279297,-2.543977939840835,,
2001-08-06,90.28070831298828,88.98309326171875,-0.40376081094697397,,
2001-08-03,90.95355224609376,90.76130676269533,-1.4373115536166536,,
2001-08-02,93.45266723632812,90.95355224609376,-0.21136665765211382,,
2001-08-01,93.90924072265624,92.29923248291016,-2.6742040266378537,,
2001-07-31,94.19760131835938,94.26969146728516,-1.7144300468799916,,
2001-07-30,91.9147491455078,93.83715057373048,0.07653076927313507,,
2001-07-27,95.01461791992188,92.73177337646484,2.091504841273496,,
2001-07-26,93.8611831665039,95.01461791992188,-2.4026245576033447,,
2001-07-25,89.46369171142578,93.8611831665039,1.2288730170509858,,
2001-07-24,93.98133087158205,89.46369171142578,4.915392346274598,,
2001-07-23,96.31224060058594,95.03865051269533,-4.806953804824552,,
2001-07-20,97.32150268554688,96.31224060058594,-1.3223553724310955,,
2001-07-19,98.28269958496094,97.32150268554688,-1.0370391507639782,,
2001-07-18,94.65416717529295,98.28269958496094,-0.9779919593917457,,
2001-07-17,95.32701110839844,94.65416717529295,3.8334629292635287,,
2001-07-16,98.52300262451172,95.32701110839844,-0.7058271577825694,,
2001-07-13,97.87419128417967,99.62837982177734,-3.2439038914534106,,
2001-07-12,93.64491271972656,97.87419128417967,1.7922891771379739,,
2001-07-11,94.9185028076172,93.5247573852539,4.516292921443667,,
2001-07-10,97.00910949707033,94.9185028076172,-1.4683600995984605,,
2001-07-09,95.63939666748048,97.00910949707033,-2.155062241362252,,
2001-07-06,97.9943389892578,95.63939666748048,1.4321638125259906,,
2001-07-05,96.7207489013672,97.9943389892578,-2.403141187610302,,
2001-07-03,97.2734375,96.7207489013672,1.3167702921628162,,
2001-07-02,96.12000274658205,97.2734375,-0.5681803921371631,,
2001-06-29,96.48045349121094,96.12000274658205,1.1999945073440708,,
2001-06-28,94.5099868774414,96.12000274658205,-0.37359976200954315,,
2001-06-27,91.57833099365234,92.41938018798828,1.7035404641717649,,
2001-06-26,91.31400299072266,91.57833099365234,0.9183932325587304,,
2001-06-25,93.59684753417967,91.31400299072266,0.2894714876934513,,
2001-06-22,95.35104370117188,93.9572982788086,-2.4390186246640075,,
2001-06-21,92.85192108154295,95.35104370117188,-1.461699178386814,,
2001-06-20,90.35279846191406,91.50624084472656,2.6915141771102187,,
2001-06-19,91.31400299072266,90.35279846191406,1.276598403644027,,
2001-06-18,93.64491271972656,91.31400299072266,-1.05263650407074,,
2001-06-15,94.24565887451172,93.64491271972656,-2.4890938133288407,,
2001-06-14,96.86492919921876,94.24565887451172,-0.6374258103336632,,
2001-06-13,97.32150268554688,96.86492919921876,-2.7040440191930375,,
2001-06-12,98.52300262451172,97.32150268554688,-0.4691393718028935,,
2001-06-11,103.40109252929688,101.26242065429688,-1.2195121006857341,,
2001-06-08,104.48243713378906,103.40109252929688,-2.0683261875536227,,
2001-06-07,105.70796966552734,104.60259246826172,-1.034953466014133,,
2001-06-06,107.75051879882812,105.70796966552734,-1.045689554688422,,
2001-06-05,105.1312484741211,107.75051879882812,-1.8956281195399642,,
2001-06-04,104.57855987548828,105.1312484741211,2.4914289164479824,,
2001-06-01,103.689453125,104.57855987548828,0.5284913076741983,,
2001-05-31,101.79107666015624,103.689453125,0.8574707684266044,,
2001-05-30,104.43437957763672,101.79107666015624,1.8649733622346485,,
2001-05-29,103.7134780883789,104.43437957763672,-2.531065850317468,,
2001-05-25,102.15152740478516,103.7134780883789,0.6950894932320175,,
2001-05-24,104.72274017333984,102.15152740478516,1.529052695809796,,
2001-05-23,104.7707977294922,104.72274017333984,-2.4552573436282783,,
2001-05-22,109.00007629394533,104.7707977294922,-0.04586922806146595,,
2001-05-21,108.0148468017578,109.00007629394533,-3.880069361646906,,
2001-05-18,107.55828094482422,108.0148468017578,0.9121241397451069,,
2001-05-17,106.95752716064452,107.55828094482422,0.4244822926909654,,
2001-05-16,100.9260025024414,106.95752716064452,0.5616750874180192,,
2001-05-15,99.243896484375,100.9260025024414,5.9761850352263854,,
2001-05-14,96.76880645751952,99.243896484375,1.6949213781940107,,
2001-05-11,99.84465026855467,96.76880645751952,2.557735408198944,,
2001-05-10,99.70046997070312,100.70973205566406,-3.0806295607846605,,
2001-05-09,96.93701934814452,99.43614196777344,1.0122942101050356,,
2001-05-08,98.52300262451172,96.93701934814452,2.5780889864721805,,
2001-05-07,100.68569946289062,98.52300262451172,-1.6097593801638987,,
2001-05-04,98.2586669921875,100.68569946289062,-2.1479682317507303,,
2001-05-03,99.31598663330078,98.2586669921875,2.4700441650568057,,
2001-05-02,99.72450256347656,99.31598663330078,-1.06460165876131,,
2001-05-01,99.48419952392578,99.72450256347656,-0.4096444902452665,,
2001-04-30,100.90196990966795,99.48419952392578,0.24154895018579184,,
2001-04-27,101.11824035644533,100.90196990966795,-1.4050968350879829,,
2001-04-26,97.29747009277344,101.11824035644533,-0.2138787680788464,,
2001-04-25,96.0238800048828,97.29747009277344,3.926895797011755,,
2001-04-24,97.12925720214844,96.0238800048828,1.326326417788864,,
2001-04-23,96.96105194091795,97.12925720214844,-1.1380476172746732,,
2001-04-20,94.77432250976562,96.96105194091795,0.17347714145363935,,
2001-04-19,95.15879821777344,94.77432250976562,2.3073015699236543,,
2001-04-18,91.9147491455078,95.15879821777344,-0.4040359012604695,,
2001-04-17,93.71700286865234,91.7465362548828,3.5294107881751073,,
2001-04-16,93.6929702758789,93.71700286865234,-2.1025710953766024,,
2001-04-12,93.74102783203124,93.6929702758789,0.0256503691820993,,
2001-04-11,94.3177490234375,93.74102783203124,-0.05126629957422795,,
2001-04-10,93.11624908447266,94.3177490234375,-0.6114662376674742,,
2001-04-09,87.99786376953125,90.1125030517578,1.2903225277844623,,
2001-04-06,90.1125030517578,87.46920013427734,2.403057519401658,,
2001-04-05,86.96456909179688,90.1125030517578,-2.933336471590656,,
2001-04-04,82.7833480834961,85.42665100097656,3.6197890621847044,,
2001-04-03,84.84992980957031,82.7833480834961,3.1930369798699223,,
2001-04-02,86.38784790039062,84.84992980957031,-2.435572699603019,,
2001-03-30,84.22515106201172,86.38784790039062,-1.780248180963608,,
2001-03-29,84.22515106201172,84.22515106201172,2.567756556217508,,
2001-03-28,86.05142974853516,84.22515106201172,0.0,,
2001-03-27,82.30274963378906,86.05142974853516,-2.122310683111603,,
2001-03-26,80.78885650634766,81.7020034790039,4.554744685233564,,
2001-03-23,80.11602020263672,80.78885650634766,1.1302882750723215,,
2001-03-22,82.30274963378906,80.11602020263672,0.8398274177987608,,
2001-03-21,85.9072494506836,83.23992156982422,-2.656933627226703,,
2001-03-20,86.50800323486328,87.18083953857422,-3.104892657971312,,
2001-03-19,84.22515106201172,86.33979034423828,0.7777734759224915,,
2001-03-16,84.68171691894531,84.08097076416016,2.510698117560674,,
2001-03-15,85.42665100097656,85.95530700683594,-0.7094165973986707,,
2001-03-14,87.15680694580078,85.42665100097656,0.6188420120242472,,
2001-03-13,86.48397064208984,89.0311508178711,-1.9851070793588517,,
2001-03-12,88.91100311279297,86.48397064208984,2.9452627543231618,,
2001-03-09,93.71700286865234,88.91100311279297,-2.7297324130109955,,
2001-03-08,94.41387176513672,93.71700286865234,-5.128204710723786,,
2001-03-07,91.28997039794922,94.41387176513672,-0.7381001154342035,,
2001-03-06,91.50624084472656,91.28997039794922,3.4219546282793805,,
2001-03-05,89.82414245605469,91.50624084472656,-0.23634502388129439,,
2001-03-02,87.66143798828125,88.91100311279297,1.8726573309562295,,
2001-03-01,85.93128204345703,87.66143798828125,1.425444475002524,,
2001-02-28,87.10874938964844,85.93128204345703,2.0134180518210436,,
2001-02-27,86.50800323486328,87.10874938964844,-1.3517211008557202,,
2001-02-26,83.52828216552734,86.50800323486328,0.6944399735527033,,
2001-02-23,84.94605255126953,83.36006927490234,3.567319944915241,,
2001-02-22,82.47096252441406,84.94605255126953,-1.8670476481646523,,
2001-02-21,84.58560180664062,82.47096252441406,3.001165441864174,,
2001-02-20,84.1050033569336,84.58560180664062,-2.4999990980268074,,
2001-02-16,87.27696228027344,84.1050033569336,0.5714267053381086,,
2001-02-15,85.30650329589844,87.421142578125,-3.6343599049124764,,
2001-02-14,85.78710174560547,85.282470703125,2.4788723022576815,,
2001-02-13,87.68547058105469,85.78710174560547,-0.5882364973430507,,
2001-02-12,88.98309326171875,87.68547058105469,-2.164975363500393,,
2001-02-09,88.91100311279297,89.15129852294922,-1.4582800317443114,,
2001-02-08,88.4303970336914,88.91100311279297,0.27026509851813274,,
2001-02-07,89.48771667480469,88.4303970336914,0.5434851535478855,,
2001-02-06,88.67070007324219,89.48771667480469,-1.181524884533086,,
2001-02-05,90.08847045898438,88.62264251708984,0.9214053806811524,,
2001-02-02,91.31400299072266,90.23265075683594,-1.62709826732145,,
2001-02-01,88.91100311279297,91.31400299072266,-1.1842129339095804,,
2001-01-31,85.1142578125,88.28621673583984,2.7027024707855665,,
2001-01-30,81.75006103515625,85.1142578125,3.726706905354705,,
2001-01-29,82.56707763671875,81.75006103515625,4.11522234325549,,
2001-01-26,84.77783966064453,82.56707763671875,-0.9895186131659347,,
2001-01-25,82.56707763671875,84.77783966064453,-2.60771214833404,,
2001-01-24,81.7020034790039,82.56707763671875,2.677534541857909,,
2001-01-23,80.16407775878906,80.74079895019531,1.0588163336008694,,
2001-01-22,77.95332336425781,80.16407775878906,0.7194259667548152,,
2001-01-19,81.7981185913086,77.95332336425781,2.835997618986566,,
2001-01-18,80.16407775878906,82.37483978271484,-4.700346772351446,,
2001-01-17,80.16407775878906,80.16407775878906,2.757796366818923,,
2001-01-16,75.74256134033203,80.16407775878906,0.0,,
2001-01-12,75.261962890625,75.74256134033203,5.837558619901893,,
2001-01-11,78.0494384765625,75.261962890625,0.638567519698449,,
2001-01-10,77.47271728515625,78.0494384765625,-3.571422985668952,,
2001-01-09,80.26020050048828,77.47271728515625,0.7444184373751785,,
2001-01-08,79.49124145507812,80.26020050048828,-3.473057876693285,,
2001-01-05,80.45243835449219,79.49124145507812,0.9673506556627478,,
2001-01-04,77.95332336425781,80.45243835449219,-1.1947393007267288,,
2001-01-03,77.28047943115234,77.95332336425781,3.2059120540077424,,
2001-01-02,80.06796264648438,77.28047943115234,0.8706518619684446,,
2000-12-29,82.47096252441406,80.06796264648438,-3.4813964577059515,,
2000-12-28,81.9903564453125,82.66320037841797,-2.9137526765476056,,
2000-12-27,82.56707763671875,81.9903564453125,0.820637892401718,,
2000-12-26,82.9515609741211,82.56707763671875,-0.6984880752879813,,
2000-12-22,76.99211883544922,82.9515609741211,-0.4635034384974303,,
2000-12-21,75.16584014892578,75.64643859863281,7.740327489114366,,
2000-12-20,79.3951187133789,75.16584014892578,0.6393841254948038,,
2000-12-19,77.37660217285156,80.06796264648438,-5.3268747915360795,,
2000-12-18,74.49299621582031,77.37660217285156,3.4782613840041505,,
2000-12-15,75.4542007446289,73.53179931640625,3.8709759353441733,,
2000-12-14,77.28047943115234,75.64643859863281,-2.547772568327814,,
2000-12-13,75.4542007446289,77.95332336425781,-2.1144289535305822,,
2000-12-12,77.18435668945312,75.4542007446289,3.3121053499553534,,
2000-12-11,72.955078125,77.18435668945312,-2.2415888646781146,,
2000-12-08,69.97535705566406,72.955078125,5.797099630551763,,
2000-12-07,73.14732360839844,69.97535705566406,4.2582434655754975,,
2000-12-06,75.261962890625,74.97360229492188,-4.336408218728298,,
2000-12-05,74.49299621582031,75.261962890625,-0.383142539242814,,
2000-12-04,69.87924194335938,74.49299621582031,1.0322670772656874,,
2000-12-01,67.76460266113281,69.68699645996094,6.602467548518367,,
2000-11-30,66.22667694091797,67.57235717773438,2.836870170170328,,
2000-11-29,66.13056182861328,66.22667694091797,2.0319307852588047,,
2000-11-28,63.82368087768555,66.13056182861328,0.14534144221212492,,
2000-11-27,62.86248016357422,63.82368087768555,3.6144592715496,,
2000-11-24,62.67023849487305,62.67023849487305,1.5290531197785888,,
2000-11-22,62.86248016357422,62.67023849487305,0.0,,
2000-11-21,62.766361236572266,62.86248016357422,-0.30581305128423275,,
2000-11-20,64.88099670410156,62.766361236572266,0.15313764428635895,,
2000-11-17,66.32279968261719,64.88099670410156,-3.2592524390051745,,
2000-11-16,70.07147979736328,66.32279968261719,-2.173917544819075,,
2000-11-15,68.62967681884766,70.07147979736328,-5.3497944179097425,,
2000-11-14,67.57235717773438,68.62967681884766,2.1008447734955165,,
2000-11-13,67.8607177734375,67.57235717773438,1.5647221515925989,,
2000-11-10,68.14907836914062,67.95684051513672,-0.42493007024455176,,
2000-11-09,68.72579956054688,68.14907836914062,-0.2820843048861475,,
2000-11-08,69.68699645996094,68.72579956054688,-0.8391625780914536,,
2000-11-07,68.53356170654297,69.68699645996094,-1.3793059655919073,,
2000-11-06,65.93831634521484,68.53356170654297,1.6830217556135698,,
2000-11-03,65.84220123291016,65.84220123291016,3.9358684072867787,,
2000-11-02,69.68699645996094,66.03443908691406,0.0,,
2000-11-01,68.34131622314453,69.78311920166016,-5.241375806956285,,
2000-10-31,67.6684799194336,68.34131622314453,2.1097091162363983,,
2000-10-30,60.07500076293945,67.6684799194336,0.994312720652244,,
2000-10-27,58.825439453125,60.07500076293945,12.639998435386776,,
2000-10-26,59.113800048828125,58.825439453125,2.124185252895841,,
2000-10-25,59.113800048828125,59.113800048828125,-0.4878058853684563,,
2000-10-24,57.86423873901367,59.113800048828125,0.0,,
2000-10-23,56.32632064819336,57.672000885009766,2.1594707491968856,,
2000-10-20,58.1525993347168,56.13407897949219,2.3890788912369127,,
2000-10-19,58.72932052612305,58.1525993347168,-3.471075030724488,,
2000-10-18,61.03620147705078,58.72932052612305,-0.9819987465200146,,
2000-10-17,60.65171813964844,62.47800064086914,-3.7795290255654375,,
2000-10-16,61.32455825805664,60.45948028564453,3.0110977186429446,,
2000-10-13,61.51679992675781,61.32455825805664,-1.4106550409573606,,
2000-10-12,65.16935729980469,61.51679992675781,-0.31250271296630466,,
2000-10-11,70.3598403930664,65.16935729980469,-5.604715965271337,,
2000-10-10,68.24520111083984,70.64820098876953,-7.377053535461421,,
2000-10-09,65.74607849121094,68.24520111083984,3.5211265243791665,,
2000-10-06,65.0732421875,65.74607849121094,3.8011736623394103,,
2000-10-05,65.2654800415039,65.0732421875,1.0339676971561491,,
2000-10-04,63.9197998046875,65.2654800415039,-0.29454752172458937,,
2000-10-03,58.53707885742188,63.9197998046875,2.1052635348174573,,
2000-10-02,60.55559921264648,58.44095993041992,9.195404096566302,,
2000-09-29,58.24871826171875,60.55559921264648,-3.4920623521547656,,
2000-09-28,56.13407897949219,58.24871826171875,3.9603977903215375,,
2000-09-27,56.61468124389648,56.03796005249024,3.7671220774800935,,
2000-09-26,56.42243957519531,56.61468124389648,-1.0186778035925284,,
2000-09-25,58.34484100341797,56.42243957519531,0.34071846263393213,,
2000-09-22,58.05648040771485,60.07500076293945,-3.2948953072132596,,
2000-09-21,60.36336135864258,58.05648040771485,3.476821779496593,,
2000-09-20,61.32455825805664,60.36336135864258,-3.821657540277845,,
2000-09-19,63.82368087768555,61.32455825805664,-1.5673931076181595,,
2000-09-18,68.1971435546875,64.88099670410156,-3.91566670123325,,
2000-09-15,70.26371765136719,68.1971435546875,-4.8625890729964505,,
2000-09-14,72.66671752929688,70.55207824707031,-2.941168167237556,,
2000-09-13,72.47447967529297,72.7628402709961,-2.91005202123518,,
2000-09-12,75.16584014892578,72.47447967529297,0.39787880781630375,,
2000-09-11,79.49124145507812,77.16033172607422,-3.580563282869493,,
2000-09-08,78.0494384765625,79.68347930908203,-2.932284974214604,,
2000-09-07,80.3563232421875,78.0494384765625,2.0935971666346047,,
2000-09-06,80.5485610961914,80.3563232421875,-2.870819211914705,,
2000-09-05,79.58735656738281,80.5485610961914,-0.23866081701240457,,
2000-09-01,79.70751190185547,79.58735656738281,1.2077352110504986,,
2000-08-31,78.14556121826172,79.70751190185547,-0.1507453081970549,,
2000-08-30,77.8572006225586,77.95332336425781,1.9987708313095334,,
2000-08-29,81.7020034790039,77.8572006225586,0.12346031058220175,,
2000-08-28,79.87571716308594,81.7981185913086,-4.705885648732426,,
2000-08-25,79.58735656738281,79.87571716308594,2.406740742368047,,
2000-08-24,79.97183990478516,79.58735656738281,0.3623196046962357,,
2000-08-23,78.0494384765625,79.97183990478516,-0.48077340456354567,,
2000-08-22,79.29900360107422,78.0494384765625,2.463056065163025,,
2000-08-21,81.7981185913086,79.3951187133789,-1.5757639664652627,,
2000-08-18,82.18260192871094,82.08647918701172,-2.9377202303831678,,
2000-08-17,82.37483978271484,82.56707763671875,-0.11696239768923372,,
2000-08-16,82.08647918701172,82.37483978271484,0.23336962416070708,,
2000-08-15,81.89424133300781,82.08647918701172,0.3512887853871449,,
2000-08-14,79.77960205078125,81.89424133300781,0.23473915976851964,,
2000-08-11,79.97183990478516,79.77960205078125,2.650601441807837,,
2000-08-10,80.06796264648438,80.16407775878906,-0.2403819322311273,,
2000-08-09,82.66320037841797,80.06796264648438,0.12004191080651622,,
2000-08-08,77.47271728515625,82.66320037841797,-3.1395321256049122,,
2000-08-07,74.78135681152344,77.47271728515625,6.699756088529779,,
2000-08-04,74.87747955322266,74.78135681152344,3.598972509172349,,
2000-08-03,75.74256134033203,74.87747955322266,-0.1283733670961708,,
2000-08-02,74.58911895751953,75.74256134033203,-1.142134318936385,,
2000-08-01,72.955078125,74.58911895751953,1.5463949687747562,,
2000-07-31,74.49299621582031,72.47447967529297,2.239790395015126,,
2000-07-28,75.261962890625,74.49299621582031,-2.7096729129800594,,
2000-07-27,73.14732360839844,75.261962890625,-1.0217201960599858,,
2000-07-26,74.97360229492188,73.05120086669922,2.8909318590349207,,
2000-07-25,75.55032348632812,74.97360229492188,-2.5641043905834366,,
2000-07-24,75.64643859863281,75.55032348632812,-0.763360320370588,,
2000-07-21,72.85896301269531,75.64643859863281,-0.12705834416694486,,
2000-07-20,73.05120086669922,72.85896301269531,3.825851303225104,,
2000-07-19,72.57060241699219,73.05120086669922,-0.2631549539544105,,
2000-07-18,73.24343872070312,72.57060241699219,0.6622494973178018,,
2000-07-17,78.33779907226562,73.24343872070312,-0.9186301400684405,,
2000-07-14,77.76107788085938,78.33779907226562,-6.503068010454337,,
2000-07-13,77.08824157714844,77.76107788085938,0.7416579182323911,,
2000-07-12,77.66496276855469,77.08824157714844,0.8728131423747365,,
2000-07-11,72.08999633789062,77.66496276855469,-0.7425757649880125,,
2000-07-10,68.72579956054688,72.08999633789062,7.733342646507876,,
2000-07-07,68.72579956054688,65.84220123291016,4.895100237255035,,
2000-07-06,70.45596313476562,68.72579956054688,-4.195801789248435,,
2000-07-05,70.84043884277344,70.45596313476562,-2.4556666281168504,,
2000-07-03,69.87924194335938,70.84043884277344,-0.5427347914390194,,
2000-06-30,69.68699645996094,69.68699645996094,1.3755113431155432,,
2000-06-29,70.69625854492188,69.68699645996094,0.0,,
2000-06-28,71.12879943847656,70.69625854492188,-1.4276032504883287,,
2000-06-27,69.78311920166016,71.12879943847656,-0.6081093691575903,,
2000-06-26,72.47447967529297,68.62967681884766,1.9283750170691598,,
2000-06-23,69.87924194335938,72.47447967529297,-5.305043752878478,,
2000-06-22,68.36534881591797,69.87924194335938,3.713889360787806,,
2000-06-21,70.74432373046875,68.36534881591797,2.214415860756811,,
2000-06-20,72.18611907958984,72.18611907958984,-3.3627785087246296,,
2000-06-19,74.58911895751953,72.18611907958984,0.0,,
2000-06-16,73.05120086669922,74.58911895751953,-3.2216493659058494,,
2000-06-15,71.12879943847656,73.05120086669922,2.1052605194357326,,
2000-06-14,67.95684051513672,71.12879943847656,2.702704731977732,,
2000-06-13,68.53356170654297,67.57235717773438,4.667607998393216,,
2000-06-12,72.08999633789062,68.62967681884766,-1.402531117417215,,
2000-06-09,71.12879943847656,69.69901275634766,-4.799999576673884,,
2000-06-08,72.18611907958984,71.12879943847656,-2.0101375159095887,,
2000-06-07,73.5798568725586,72.28224182128906,-1.4647132365538562,,
2000-06-06,73.33956146240234,73.5798568725586,-1.7635465824797945,,
2000-06-05,73.43567657470703,73.33956146240234,0.3276477324989704,,
2000-06-02,70.1676025390625,74.49299621582031,-0.1308834027108178,,
2000-06-01,69.87924194335938,69.01416015625,6.164374326955027,,
2000-05-31,69.73506164550781,70.02342224121094,-1.2379667595858683,,
2000-05-30,68.86997985839844,69.73506164550781,0.4135087700488189,,
2000-05-26,72.23417663574219,68.72579956054688,1.2561086686652798,,
2000-05-25,73.86821746826172,72.23417663574219,-4.856948938294304,,
2000-05-24,74.01239776611328,73.86821746826172,-2.2121026992720036,,
2000-05-23,76.22315979003906,74.01239776611328,-0.19480560311961104,,
2000-05-22,78.09750366210938,76.22315979003906,-2.900380973467183,,
2000-05-19,78.5781021118164,78.09750366210938,-2.4000048454553733,,
2000-05-18,78.38585662841797,78.5781021118164,-0.6116188057369228,,
2000-05-17,79.58735656738281,78.38585662841797,0.24525531985924734,,
2000-05-16,81.17333984375,80.0198974609375,-1.5096618241712692,,
2000-05-15,78.28974151611328,81.17333984375,-1.4209620856216503,,
2000-05-12,78.19361877441406,78.26570892333984,3.6832390448539516,,
2000-05-11,78.2416763305664,78.19361877441406,0.09219441439813508,,
2000-05-10,79.3951187133789,78.2416763305664,-0.061421940845571156,,
2000-05-09,79.3951187133789,79.3951187133789,-1.4527875283825642,,
2000-05-08,79.77960205078125,79.3951187133789,0.0,,
2000-05-05,77.37660217285156,79.77960205078125,-0.481931881732893,,
2000-05-04,77.08824157714844,77.37660217285156,3.1055898171408804,,
2000-05-03,77.37660217285156,76.17510223388672,0.3740656030070932,,
2000-05-02,76.03092193603516,77.37660217285156,-1.5527949085704402,,
2000-05-01,77.56884002685547,76.03092193603516,1.7699117708299361,,
2000-04-28,78.28974151611328,77.56884002685547,-1.9826493348203515,,
2000-04-27,78.5781021118164,78.28974151611328,-0.9208121974823987,,
2000-04-26,81.9903564453125,78.5781021118164,-0.36697322530491855,,
2000-04-25,77.56884002685547,82.08647918701172,-4.161775215323115,,
2000-04-24,78.14556121826172,77.56884002685547,5.824038568311937,,
2000-04-20,76.17510223388672,78.14556121826172,-0.7380088931672768,,
2000-04-19,75.06971740722656,75.16584014892578,2.5867493795084604,,
2000-04-18,77.37660217285156,74.97360229492188,0.12804462973769704,,
2000-04-17,80.78885650634766,77.37660217285156,-3.1055898171408804,,
2000-04-14,83.43215942382812,80.93303680419922,-4.223669551787739,,
2000-04-13,84.34529876708984,83.52828216552734,-2.995394865586039,,
2000-04-12,84.39335632324219,84.34529876708984,-0.9686569536241734,,
2000-04-11,81.02915954589844,84.39335632324219,-0.056944714899445886,,
2000-04-10,81.22139739990234,81.02915954589844,4.1518347175230454,,
2000-04-07,84.63365936279297,81.22139739990234,-0.23668375595337562,,
2000-04-06,83.38410186767578,84.82589721679688,-4.031802463206192,,
2000-04-05,84.63365936279297,83.04768371582031,1.729101011856089,,
2000-04-04,85.88321685791016,84.63365936279297,-1.8739301347873538,,
2000-04-03,84.2972412109375,85.88321685791016,-1.4549495708626319,,
2000-03-31,85.97933959960938,84.2972412109375,1.8814087201312553,,
2000-03-30,86.60411834716797,85.97933959960938,-1.9563983586116278,,
2000-03-29,85.40261840820312,86.60411834716797,-0.7214192113290241,,
2000-03-28,86.55606079101562,85.40261840820312,1.4068654584124987,,
2000-03-27,85.7390365600586,86.55606079101562,-1.3325957446208383,,
2000-03-24,83.43215942382812,85.7390365600586,0.9529197711298296,,
2000-03-23,79.97183990478516,83.28797912597656,2.764973545167078,,
2000-03-22,81.75006103515625,79.97183990478516,4.146633646468078,,
2000-03-21,78.53003692626953,81.94229888916016,-2.175192419252602,,
2000-03-20,77.61689758300781,78.53003692626953,4.345167908292642,,
2000-03-17,81.7020034790039,77.4246597290039,1.1764697787426468,,
2000-03-16,77.37660217285156,82.42289733886719,-5.235298484570465,,
2000-03-15,73.86821746826172,76.94406127929688,6.5217326999481156,,
2000-03-14,79.29900360107422,73.4837417602539,4.163961059919615,,
2000-03-13,80.50050354003906,81.75006103515625,-7.333335321683079,,
2000-03-10,81.02915954589844,80.50050354003906,1.5522356260736765,,
2000-03-09,80.78885650634766,81.02915954589844,-0.6524268656148671,,
2000-03-08,77.61689758300781,80.78885650634766,0.2974457740120389,,
2000-03-07,79.87571716308594,77.61689758300781,4.086686046614496,,
2000-03-06,81.22139739990234,79.87571716308594,-2.8279177455974374,,
2000-03-03,79.92378234863281,81.22139739990234,-1.6568050783352124,,
2000-03-02,83.04768371582031,79.92378234863281,1.623565618565509,,
2000-03-01,82.08647918701172,83.48021697998047,-3.7615755520372294,,
2000-02-29,85.30650329589844,82.08647918701172,1.6978895998127748,,
2000-02-28,84.24918365478516,85.35456085205078,-3.774652558102846,,
2000-02-25,83.43215942382812,84.24918365478516,1.312033125205056,,
2000-02-24,85.40261840820312,83.43215942382812,0.979267750708236,,
2000-02-23,86.8924789428711,85.40261840820312,-2.307258279783296,,
2000-02-22,89.43965911865234,86.8924789428711,-1.7146024060925944,,
2000-02-18,92.03489685058594,90.2086181640625,-2.8479314443742596,,
2000-02-17,88.91100311279297,92.03489685058594,-1.9843328444082573,,
2000-02-16,88.38233947753906,88.28621673583984,3.5135063472740042,,
2000-02-15,86.70024108886719,88.38233947753906,-0.10875786075299217,,
2000-02-14,81.84618377685547,86.70024108886719,1.9401311548231277,,
2000-02-11,79.53929901123047,81.02915954589844,5.930706952990951,,
2000-02-10,77.4246597290039,78.48197937011719,1.8731124779684183,,
2000-02-09,78.81839752197266,77.37660217285156,1.365610962726906,,
2000-02-08,81.7981185913086,78.81839752197266,-1.82926244944165,,
2000-02-07,84.4894790649414,81.7981185913086,-3.642774578011561,,
2000-02-04,86.70024108886719,84.4894790649414,-3.1854385935604403,,
2000-02-03,89.34353637695312,86.70024108886719,-2.549891437625605,,
2000-02-02,86.60411834716797,89.34353637695312,-2.9585747277044168,,
2000-02-01,84.34529876708984,86.60411834716797,3.163149838675931,,
2000-01-31,83.28797912597656,83.43215942382812,2.6780622193485897,,
2000-01-28,84.4894790649414,83.28797912597656,0.1731105729357219,,
2000-01-27,85.45068359375,84.4894790649414,-1.4220704781968547,,
2000-01-26,86.74829864501953,85.45068359375,-1.1248646451775113,,
2000-01-25,88.0459213256836,86.74829864501953,-1.495839194010557,,
2000-01-24,90.40086364746094,88.0459213256836,-1.473802149067338,,
2000-01-21,88.19010162353516,90.40086364746094,-2.604999805047201,,
2000-01-20,91.362060546875,88.09397888183594,2.5068142379096643,,
2000-01-19,93.71700286865234,93.81311798095705,-3.5770665038386613,,
2000-01-18,96.12000274658205,93.71700286865234,0.10255888404733815,,
2000-01-14,97.8021011352539,96.12000274658205,-2.4999998015659135,,
2000-01-13,99.82061767578124,97.8021011352539,-1.7199000523982901,,
2000-01-12,100.3973388671875,99.82061767578124,-2.0221439092708278,,
2000-01-11,101.21436309814452,100.3973388671875,-0.5744387230912471,,
2000-01-10,101.40660095214844,101.21436309814452,-0.8072216293697103,,
2000-01-07,101.59883880615234,101.40660095214844,-0.1895713417064766,,
2000-01-06,103.3290023803711,101.59883880615234,-0.1892126487495497,,
2000-01-05,97.56179809570312,103.3290023803711,-1.6744220251442403,,
2000-01-04,96.84089660644533,97.56179809570312,5.911334556391259,,
2000-01-03,99.72450256347656,96.84089660644533,0.7444184373751638,,
1999-12-31,96.74478149414062,99.72450256347656,-2.8915721642188843,,
1999-12-30,97.8982162475586,96.55254364013672,3.0799811869091926,,
1999-12-29,97.56179809570312,97.8982162475586,-1.3745629481328099,,
1999-12-28,95.06268310546876,96.50447845458984,0.3448256986053699,,
1999-12-27,95.01461791992188,93.76506042480467,1.5166785767254827,,
1999-12-23,91.7465362548828,95.01461791992188,-1.3151213176169652,,
1999-12-22,91.65042114257812,91.7465362548828,3.5620763447242925,,
1999-12-21,91.9027328491211,91.362060546875,0.10487143551162692,,
1999-12-20,93.23639678955078,91.9027328491211,-0.5883092759969699,,
1999-12-17,92.89997863769533,93.23639678955078,-1.4304112839538157,,
1999-12-16,94.29371643066406,91.50624084472656,0.3621294178844393,,
1999-12-15,89.43965911865234,94.9185028076172,-2.9561626070674425,,
1999-12-14,90.68921661376952,89.43965911865234,6.125743034973468,,
1999-12-13,90.78533935546876,90.68921661376952,-1.3778457260677788,,
1999-12-10,88.28621673583984,90.78533935546876,-0.1058791456656673,,
1999-12-09,85.97933959960938,87.99786376953125,2.830705303758248,,
1999-12-08,87.084716796875,85.89523315429688,2.3476851291505447,,
1999-12-07,86.98860168457031,87.13278198242188,-1.3658925312378223,,
1999-12-06,85.7390365600586,86.98860168457031,0.16574619554683176,,
1999-12-03,83.57633972167969,85.45068359375,1.4574051384825415,,
1999-12-02,80.6446762084961,83.23992156982422,2.242672840557659,,
1999-12-01,78.53003692626953,79.92378234863281,3.2181236051075,,
1999-11-30,78.09750366210938,78.48197937011719,1.7747927760072804,,
1999-11-29,78.28974151611328,78.09750366210938,0.49230217353842115,,
1999-11-26,78.19361877441406,78.28974151611328,-0.24554667097009208,,
1999-11-24,77.47271728515625,77.10025787353516,0.12292913821590684,,
1999-11-23,77.37660217285156,78.19361877441406,-0.48076203426578,,
1999-11-22,76.31928253173828,77.37660217285156,1.0558961993928953,,
1999-11-19,75.11778259277344,76.31928253173828,1.3853899120102213,,
1999-11-18,75.02165985107422,74.97360229492188,1.5994880273268766,,
1999-11-17,75.98285675048828,75.02165985107422,-0.06405824164347068,,
1999-11-16,76.41539764404297,76.03092193603516,-1.2650181113490258,,
1999-11-15,74.7332992553711,76.41539764404297,-0.5031390529416222,,
1999-11-12,73.29149627685547,74.7332992553711,2.250801724842868,,
1999-11-11,72.18611907958984,72.7628402709961,1.9672172786175306,,
1999-11-10,72.08999633789062,71.32103729248047,0.7989364143130867,,
1999-11-09,71.56134033203125,72.1380615234375,-1.06666539668832,,
1999-11-08,73.43567657470703,71.56134033203125,0.8059116678507857,,
1999-11-05,72.3302993774414,73.43567657470703,-2.5523510235096634,,
1999-11-04,71.41716003417969,71.46521759033203,1.528235340901096,,
1999-11-03,72.71478271484375,71.41716003417969,0.06729132904380934,,
1999-11-02,73.33956146240234,72.71478271484375,-1.7845376582541452,,
1999-11-01,72.66671752929688,73.33956146240234,-0.8518986684681605,,
1999-10-29,69.68699645996094,72.66671752929688,0.9259313699345231,,
1999-10-28,70.21566009521484,69.68699645996094,4.275863820659788,,
1999-10-27,73.43567657470703,70.21566009521484,-0.752914142709789,,
1999-10-26,74.97360229492188,73.43567657470703,-4.38481216444765,,
1999-10-25,75.11778259277344,74.97360229492188,-2.0512896181313818,,
1999-10-22,74.82942199707031,75.11778259277344,-0.19193896954225736,,
1999-10-21,74.82942199707031,74.82942199707031,0.3853572405175263,,
1999-10-20,73.29149627685547,74.82942199707031,0.0,,
1999-10-19,73.33956146240234,73.29149627685547,2.0983685670782264,,
1999-10-18,73.67597961425781,73.33956146240234,-0.06553786876884408,,
1999-10-15,73.67597961425781,73.67597961425781,-0.45661849848056174,,
1999-10-14,72.81089782714844,73.67597961425781,0.0,,
1999-10-13,74.63717651367188,72.81089782714844,1.1881213017906485,,
1999-10-12,74.97360229492188,74.63717651367188,-2.4468753667134013,,
1999-10-11,73.77210235595703,75.69450378417969,-0.4487256460301986,,
1999-10-08,73.77210235595703,73.77210235595703,2.6058650449554714,,
1999-10-07,73.86821746826172,73.77210235595703,0.0,,
1999-10-06,76.12703704833984,74.49299621582031,-0.13011700511926444,,
1999-10-05,74.78135681152344,76.99211883544922,-2.146465823281593,,
1999-10-04,72.28224182128906,74.78135681152344,2.956301033020457,,
1999-10-01,74.54106140136719,72.28224182128906,3.457439790554917,,
1999-09-30,73.33956146240234,74.54106140136719,-3.0303024099904956,,
1999-09-29,72.7628402709961,73.33956146240234,1.6382698710037895,,
1999-09-28,73.38761901855469,72.7628402709961,0.7926040122380107,,
1999-09-27,71.56134033203125,73.38761901855469,-0.8513408064112696,,
1999-09-24,72.57060241699219,71.56134033203125,2.552046507303868,,
1999-09-23,74.01239776611328,72.57060241699219,-1.3907313035128144,,
1999-09-22,74.82942199707031,74.49299621582031,-1.9480457229305204,,
1999-09-21,77.61689758300781,74.82942199707031,-0.44959024441371687,,
1999-09-20,78.33779907226562,77.61689758300781,-3.5913256941974767,,
1999-09-17,77.52078247070312,78.48197937011719,-0.9202473107430424,,
1999-09-16,78.19361877441406,76.89600372314453,1.2399215652619615,,
1999-09-15,78.38585662841797,78.2416763305664,-1.6594897021112511,,
1999-09-14,78.38585662841797,78.38585662841797,-0.18393662333121896,,
1999-09-13,78.48197937011719,78.38585662841797,0.0,,
1999-09-10,78.5781021118164,78.72228240966797,-0.12247746867584543,,
1999-09-09,78.48197937011719,78.5781021118164,0.18348661265245927,,
1999-09-08,78.09750366210938,78.48197937011719,0.12247746867584543,,
1999-09-07,77.13629913330078,78.09750366210938,0.49230217353842115,,
1999-09-03,77.13629913330078,77.13629913330078,1.2461118041812156,,
1999-09-02,77.37660217285156,77.13629913330078,0.0,,
1999-09-01,77.32853698730469,77.47271728515625,-0.3105629257459101,,
1999-08-31,76.99211883544922,77.32853698730469,0.1864516043737296,,
1999-08-30,76.31928253173828,76.99211883544922,0.43695141391611225,,
1999-08-27,75.83867645263672,76.31928253173828,0.8816072182428216,,
1999-08-26,76.12703704833984,75.83867645263672,0.6337216069451236,,
1999-08-25,78.14556121826172,76.12703704833984,-0.37878867598645555,,
1999-08-24,78.77033996582031,78.14556121826172,-2.583031126085469,,
1999-08-23,81.02915954589844,79.3951187133789,-0.7931649753316986,,
1999-08-20,78.2416763305664,81.02915954589844,-2.016608393419087,,
1999-08-19,78.72228240966797,78.2416763305664,3.562657839225072,,
1999-08-18,79.87571716308594,79.97183990478516,-0.6105083140253804,,
1999-08-17,79.97183990478516,79.87571716308594,0.1203403801720622,,
1999-08-16,79.68347930908203,79.97183990478516,-0.12019573616620918,,
1999-08-13,81.07721710205078,79.68347930908203,0.3618825360080113,,
1999-08-12,83.19185638427734,81.07721710205078,-1.7190251994151098,,
1999-08-11,79.63542175292969,83.19185638427734,-2.541882552131886,,
1999-08-10,78.5781021118164,79.63542175292969,4.465895393109812,,
1999-08-09,74.97360229492188,78.5781021118164,1.34556525634676,,
1999-08-06,75.93479919433594,74.97360229492188,4.807691916303549,,
1999-08-05,76.89600372314453,75.93479919433594,-1.265818715019081,,
1999-08-04,74.63717651367188,76.89600372314453,-1.2500058290015996,,
1999-08-03,73.62792205810547,74.63717651367188,3.0264103158549807,,
1999-08-02,71.56134033203125,73.62792205810547,1.3707496114991888,,
1999-07-30,72.23417663574219,71.56134033203125,2.8878465893535052,,
1999-07-29,72.7628402709961,72.23417663574219,-0.9314653188391315,,
1999-07-28,72.57060241699219,73.67597961425781,-0.7265571729813799,,
1999-07-27,70.26371765136719,72.57060241699219,1.5231748951374342,,
1999-07-26,71.27297973632812,70.1676025390625,3.283180626836805,,
1999-07-23,73.67597961425781,71.27297973632812,-1.550906390268695,,
1999-07-22,72.18611907958984,73.67597961425781,-3.261578455435505,,
1999-07-21,72.42642211914062,72.18611907958984,2.0639155472886714,,
1999-07-20,73.29149627685547,72.42642211914062,-0.3317891903530531,,
1999-07-19,73.33956146240234,73.29149627685547,-1.1803199575119376,,
1999-07-16,73.33956146240234,73.33956146240234,-0.06553786876884408,,
1999-07-15,73.72403717041016,72.66671752929688,0.0,,
1999-07-14,74.54106140136719,73.9162826538086,-1.434158629524492,,
1999-07-13,74.58911895751953,74.54106140136719,-0.8381672273144403,,
1999-07-12,74.97360229492188,74.63717651367188,-0.06442971417816826,,
1999-07-09,74.82942199707031,74.97360229492188,-0.4487256460301986,,
1999-07-08,73.5798568725586,74.82942199707031,0.19267862025876314,,
1999-07-07,74.7332992553711,73.5798568725586,1.6982434835066125,,
1999-07-06,75.69450378417969,76.2712173461914,-1.543411563928247,,
1999-07-02,75.11778259277344,75.06971740722656,0.7618962185894574,,
1999-07-01,73.96434020996094,75.21389770507812,-0.06398642756462172,,
1999-06-30,75.21389770507812,73.96434020996094,1.6894053155481359,,
1999-06-29,75.8867416381836,75.21389770507812,-1.6613385733801995,,
1999-06-28,75.69450378417969,75.8867416381836,-0.8866422758187272,,
1999-06-25,73.38761901855469,74.97360229492188,0.2539654061964858,,
1999-06-24,73.9162826538086,72.37835693359375,2.1611046898335826,,
1999-06-23,74.49299621582031,73.9162826538086,-2.0806318513307986,,
1999-06-22,75.83867645263672,74.68524169921875,-0.7741849453079729,,
1999-06-21,80.88497924804688,75.98285675048828,-1.5209057005871136,,
1999-06-18,80.78885650634766,80.93303680419922,-6.06060920473929,,
1999-06-17,77.61689758300781,80.78885650634766,0.17846557568274793,,
1999-06-16,77.4246597290039,77.61689758300781,4.086686046614496,,
1999-06-15,78.09750366210938,77.4246597290039,0.2482902148705116,,
1999-06-14,75.69450378417969,78.09750366210938,-0.8615434572871155,,
1999-06-11,77.47271728515625,75.69450378417969,3.1746028546288185,,
1999-06-10,75.69450378417969,77.47271728515625,-2.2952770514443643,,
1999-06-09,75.74256134033203,75.69450378417969,2.3491976459038666,,
1999-06-08,73.33956146240234,75.74256134033203,-0.06344854900853962,,
1999-06-07,73.77210235595703,73.33956146240234,3.276539742007579,,
1999-06-04,71.5132827758789,74.01239776611328,-0.5863204107531581,,
1999-06-03,71.08074188232422,71.5132827758789,3.494616514901921,,
1999-06-02,71.5132827758789,71.08074188232422,0.6085205107605218,,
1999-06-01,67.6684799194336,71.56134033203125,-0.6048399356945497,,
1999-05-28,67.6684799194336,66.0824966430664,5.75284152567416,,
1999-05-27,68.86997985839844,67.76460266113281,-2.3437548445826866,,
1999-05-26,67.90878295898438,68.96610260009766,-1.6050203579823297,,
1999-05-25,72.3302993774414,67.90878295898438,1.5569703873972862,,
1999-05-24,71.6093978881836,72.3302993774414,-6.112951911596854,,
1999-05-21,70.3598403930664,71.6093978881836,1.00671351878071,,
1999-05-20,73.29149627685547,69.92729949951172,1.7759527141285627,,
1999-05-19,73.4837417602539,73.29149627685547,-4.590159770562797,,
1999-05-18,75.02165985107422,73.4837417602539,-0.2616163504924021,,
1999-05-17,74.87747955322266,75.79061889648438,-2.049965428481907,,
1999-05-14,74.49299621582031,74.87747955322266,1.2195113253146594,,
1999-05-13,75.11778259277344,74.49299621582031,0.5161335386328437,,
1999-05-12,77.28047943115234,75.11778259277344,-0.8317423057336512,,
1999-05-11,78.14556121826172,78.14556121826172,-2.7985033921866522,,
1999-05-10,76.36734008789062,78.14556121826172,0.0,,
1999-05-07,76.2712173461914,76.36734008789062,2.3285099734055836,,
1999-05-06,72.23417663574219,76.2712173461914,0.12602754360524002,,
1999-05-05,73.4837417602539,72.23417663574219,5.588823599121154,,
1999-05-04,72.66671752929688,73.53179931640625,-1.7004647484997655,,
1999-05-03,74.68524169921875,72.66671752929688,1.1904786902760565,,
1999-04-30,77.4246597290039,74.68524169921875,-2.7027082245393466,,
1999-04-29,74.54106140136719,77.4246597290039,-3.5381725142525204,,
1999-04-28,66.70728302001953,74.49299621582031,3.868469637304936,,
1999-04-27,63.87173843383789,66.37085723876953,11.671459012150457,,
1999-04-26,64.40039825439453,63.87173843383789,3.9127145529636325,,
1999-04-23,64.06398010253906,64.88099670410156,-0.8208952660018156,,
1999-04-22,62.95859909057617,64.06398010253906,1.2753135229106987,,
1999-04-21,63.150840759277344,62.95859909057617,1.7557268235473606,,
1999-04-20,64.92906188964844,63.150840759277344,-0.3044166417894129,,
1999-04-19,63.77561950683594,65.40966033935547,-2.7387137263638692,,
1999-04-16,63.87173843383789,63.00666046142578,2.5621716341687324,,
1999-04-15,63.87173843383789,64.30428314208984,-1.354398664611592,,
1999-04-14,55.79766082763672,63.87173843383789,0.6772082909564273,,
1999-04-13,54.11555862426758,55.79766082763672,14.47027973294906,,
1999-04-12,52.28927993774414,54.11555862426758,3.1083522856120327,,
1999-04-09,51.66450119018555,52.28927993774414,3.4926445510395503,,
1999-04-08,52.24121856689453,51.66450119018555,1.209299873541177,,
1999-04-07,49.69403839111328,52.86600112915039,-1.103950850553958,,
1999-04-06,48.63671875,49.3095588684082,6.382984439848517,,
1999-04-05,48.73284149169922,48.63671875,1.3833994884949,,
1999-04-01,49.40568161010742,48.73284149169922,-0.19724427871826758,,
1999-03-31,48.63671875,49.40568161010742,-1.361867899562696,,
1999-03-30,49.40568161010742,48.54059982299805,1.5810335891695444,,
1999-03-29,48.49253845214844,49.88628005981445,-1.750976322796843,,
1999-03-26,49.64598083496094,48.444480895996094,2.8741362117830453,,
1999-03-25,49.26150131225586,50.559120178222656,-2.420135363946202,,
1999-03-24,48.10805892944336,49.26150131225586,2.634143969225639,,
1999-03-23,49.26150131225586,48.060001373291016,2.3976074039989252,,
1999-03-22,50.75136184692383,49.54985809326172,-2.4390242013714682,,
1999-03-19,48.68478012084961,50.75136184692383,-2.3674315524499283,,
1999-03-18,47.05073928833008,48.54059982299805,4.244820909007639,,
1999-03-17,45.75312042236328,47.05073928833008,3.16649760918315,,
1999-03-16,45.03221893310547,45.08028030395508,2.8361319490081045,,
1999-03-15,44.83998107910156,45.03221893310547,0.10672663259388496,,
1999-03-12,46.85850143432617,44.74385833740234,0.4287197482639037,,
1999-03-11,46.32984161376953,46.85850143432617,-4.512826983781334,,
1999-03-10,45.12834167480469,46.32984161376953,1.1410784111109922,,
1999-03-09,46.32984161376953,45.12834167480469,2.66240658170616,,
1999-03-08,48.20418167114258,47.2910385131836,-2.593360773777716,,
1999-03-05,47.05073928833008,48.20418167114258,-1.894323534395005,,
1999-03-04,46.23371887207031,46.954620361328125,2.4514862045931474,,
1999-03-03,47.3390998840332,46.23371887207031,1.5592548184422765,,
1999-03-02,49.54985809326172,47.3390998840332,-2.335027524120119,,
1999-03-01,48.444480895996094,49.54985809326172,-4.4616842394734455,,
1999-02-26,49.54985809326172,48.444480895996094,2.2817402040879,,
1999-02-25,49.54985809326172,49.33359146118164,-2.230838270384361,,
1999-02-24,49.54985809326172,49.86225128173828,-0.4364626669021444,,
1999-02-23,49.93434143066406,49.54985809326172,0.6304623272352919,,
1999-02-22,49.86225128173828,49.93434143066406,-0.7699777876037778,,
1999-02-19,49.02119827270508,49.86225128173828,0.14457860821094493,,
1999-02-18,47.6514892578125,49.02119827270508,1.7156924731917458,,
1999-02-17,48.25223922729492,47.50730895996094,2.8744306552140197,,
1999-02-16,50.22269821166992,48.39641952514648,-1.543825279952186,,
1999-02-12,51.80868148803711,50.72732925415039,-3.6363611505426525,,
1999-02-11,51.90480041503906,51.80868148803711,-2.087202767621887,,
1999-02-10,52.36137008666992,51.90480041503906,-0.18518311646200517,,
1999-02-09,53.0582389831543,52.914058685302734,-0.8719589859377881,,
1999-02-08,53.562870025634766,53.0582389831543,-0.27173969700980644,,
1999-02-05,51.928829193115234,53.65898895263672,-0.9421284599554809,,
1999-02-04,50.05448913574219,51.928829193115234,3.331790426252996,,
1999-02-03,48.973140716552734,50.05448913574219,3.7445993151384402,,
1999-02-02,49.59791946411133,48.973140716552734,2.2080438447844153,,
1999-02-01,50.078521728515625,49.6219482421875,-1.259687410901739,,
1999-01-29,50.150611877441406,50.078521728515625,-0.9117151836136244,,
1999-01-28,48.973140716552734,50.150611877441406,-0.14374729684645907,,
1999-01-27,49.95837020874024,48.973140716552734,2.404320294064153,,
1999-01-26,49.91030883789063,49.95837020874024,-1.9721009473906752,,
1999-01-25,48.75687026977539,49.91030883789063,0.09629547876714882,,
1999-01-22,50.030460357666016,48.75687026977539,2.3656944380005935,,
1999-01-21,50.19866943359375,50.4630012512207,-2.545629360165335,,
1999-01-20,51.25598907470703,50.19866943359375,0.5265713625669489,,
1999-01-19,51.68852996826172,51.424198150634766,-2.0628216530407957,,
1999-01-15,48.90105056762695,51.68852996826172,-0.5113935679526205,,
1999-01-14,50.19866943359375,48.90105056762695,5.700244408409722,,
1999-01-13,51.15987014770508,50.19866943359375,-2.584966654710592,,
1999-01-12,52.28927993774414,51.15987014770508,-1.8788177361205547,,
1999-01-11,51.11180877685547,52.93809127807617,-2.159926071622602,,
1999-01-08,49.54985809326172,51.11180877685547,3.5731126425087174,,
1999-01-07,46.85850143432617,46.3538703918457,3.152280841357565,,
1999-01-06,45.15237045288086,46.954620361328125,-1.0769252687001245,,
1999-01-05,44.69580078125,45.15237045288086,3.9914845895588558,,
1999-01-04,44.67176818847656,44.14310836791992,1.0215046238133214,,
1998-12-31,44.55162048339844,44.67176818847656,-1.1834315989601072,,
1998-12-30,43.47026824951172,44.55162048339844,0.2696820088124436,,
1998-12-29,43.302059173583984,43.47026824951172,2.487567428109591,,
1998-12-28,43.374149322509766,43.302059173583984,0.38845514309940427,,
1998-12-24,42.8695182800293,43.374149322509766,-0.16620533209712732,,
1998-12-23,41.5718994140625,42.8695182800293,1.1771325238229944,,
1998-12-22,41.69205093383789,41.54787063598633,3.1213845993475395,,
1998-12-21,41.59592819213867,41.69205093383789,-0.3458220323110649,,
1998-12-18,42.22071075439453,41.59592819213867,0.23108690171598395,,
1998-12-17,42.917579650878906,42.22071075439453,-1.4798011475702813,,
1998-12-16,42.67728042602539,42.917579650878906,-1.6237376435325235,,
1998-12-15,43.61444854736328,42.67728042602539,0.5630612411445429,,
1998-12-14,43.61444854736328,43.61444854736328,-2.148756094715193,,
1998-12-11,43.51832962036133,43.61444854736328,0.0,,
1998-12-10,44.55162048339844,43.51832962036133,0.22086998246591952,,
1998-12-09,44.67176818847656,44.55162048339844,-2.3193115128599,,
1998-12-08,44.55162048339844,44.67176818847656,-0.2689566810322007,,
1998-12-07,43.39817810058594,44.55162048339844,0.2696820088124436,,
1998-12-04,43.87878036499024,43.27803039550781,2.6578129158765926,,
1998-12-03,44.19116973876953,43.87878036499024,-1.369112733957738,,
1998-12-02,43.85475158691406,44.69580078125,-0.706904514241057,,
1998-12-01,44.55162048339844,43.85475158691406,1.917806312661683,,
1998-11-30,46.305809020996094,44.55162048339844,-1.5641830508590675,,
1998-11-27,46.85850143432617,46.93059158325195,-3.7882688472244763,,
1998-11-25,46.59416961669922,46.85850143432617,0.15384646695716064,,
1998-11-24,48.18014907836914,46.59416961669922,0.5673066390096527,,
1998-11-23,47.79566955566406,48.18014907836914,-3.2917695192063237,,
1998-11-20,47.57939910888672,47.77164077758789,0.8044233426990774,,
1998-11-19,47.531341552734375,47.57939910888672,0.404043918800281,,
1998-11-18,47.21894836425781,47.531341552734375,0.1011070897273656,,
1998-11-17,46.28178024291992,47.21894836425781,0.6615843835967918,,
1998-11-16,47.19491958618164,46.28178024291992,2.0249180485689213,,
1998-11-13,46.88253021240234,47.19491958618164,-1.9348255093310507,,
1998-11-12,47.21894836425781,46.88253021240234,0.6663236228164671,,
1998-11-11,47.07477188110352,47.21894836425781,-0.7124643040761284,,
1998-11-10,47.483280181884766,47.02671051025391,0.3062712306252603,,
1998-11-09,47.60343170166016,47.483280181884766,-0.9615377663083964,,
1998-11-06,48.060001373291016,47.60343170166016,-0.25240096245247684,,
1998-11-05,47.60343170166016,48.060001373291016,-0.9499992896059039,,
1998-11-04,46.85850143432617,47.57939910888672,0.9591108357318899,,
1998-11-03,46.32984161376953,46.85850143432617,1.53845652868543,,
1998-11-02,47.459251403808594,46.32984161376953,1.1410784111109922,,
1998-10-30,46.52207946777344,47.55537033081055,-2.3797463226493867,,
1998-10-29,44.64773941040039,46.449989318847656,2.2210762606879726,,
1998-10-28,45.392669677734375,44.64773941040039,4.036598341253182,,
1998-10-27,45.27251815795898,45.392669677734375,-1.6410805370616506,,
1998-10-26,45.6810302734375,45.12834167480469,0.26539614906372266,,
1998-10-23,46.40193176269531,45.6810302734375,-1.2098864568608223,,
1998-10-22,46.88253021240234,46.449989318847656,-1.5536023218700972,,
1998-10-21,46.9786491394043,46.90655899047852,-0.9226056946906327,,
1998-10-20,46.9786491394043,46.9786491394043,-0.1534530052404318,,
1998-10-19,47.55537033081055,46.88253021240234,0.0,,
1998-10-16,46.32984161376953,47.55537033081055,-1.4148562270206637,,
1998-10-15,43.85475158691406,46.305809020996094,2.6452253544436477,,
1998-10-14,44.74385833740234,43.85475158691406,5.589035042700844,,
1998-10-13,45.80118179321289,44.74385833740234,-1.9871034450890237,,
1998-10-12,46.61819839477539,47.05073928833008,-2.308506930201602,,
1998-10-09,44.67176818847656,46.61819839477539,0.927837000245731,,
1998-10-08,43.49430084228516,43.950870513916016,4.357181918760326,,
1998-10-07,43.44623947143555,43.49430084228516,1.049722981607225,,
1998-10-06,41.47578048706055,43.44623947143555,0.11062262565029415,,
1998-10-05,41.2114486694336,40.92309188842773,4.750866556904785,,
1998-10-02,40.92309188842773,41.49980926513672,-0.6997006664794749,,
1998-10-01,42.340858459472656,40.92309188842773,1.4092712698281633,,
1998-09-30,43.39817810058594,42.65325164794922,-3.3484596737734322,,
1998-09-29,43.47026824951172,43.39817810058594,-1.7164924548449219,,
1998-09-28,43.32609176635742,43.47026824951172,-0.1658378285406394,,
1998-09-25,42.19667816162109,42.94160842895508,0.33277057144177835,,
1998-09-24,43.302059173583984,42.19667816162109,1.7653765646688364,,
1998-09-23,41.06726837158203,43.302059173583984,-2.5527215865919493,,
1998-09-22,40.85100173950195,40.92309188842773,5.44178098670034,,
1998-09-21,40.56264114379883,40.85100173950195,0.17647094527932877,,
1998-09-18,40.586669921875,40.56264114379883,0.7109019224878783,,
1998-09-17,41.71607971191406,40.586669921875,-0.05920362060357428,,
1998-09-16,42.14862060546875,42.65325164794922,-2.707372787276807,,
1998-09-15,42.07653045654297,42.14862060546875,1.1972658540929648,,
1998-09-14,41.47578048706055,42.07653045654297,0.1713310202708767,,
1998-09-11,38.80844879150391,40.875030517578125,1.4484355988667688,,
1998-09-10,39.240989685058594,38.80844879150391,5.325082012880235,,
1998-09-09,40.34637069702149,39.793678283691406,-1.1022680544659524,,
1998-09-08,39.21696090698242,40.34637069702149,-1.3698689715625076,,
1998-09-04,38.71232986450195,38.1356086730957,2.879901358796986,,
1998-09-03,37.31858825683594,38.71232986450195,-1.489760997141859,,
1998-09-02,37.89530944824219,37.31858825683594,3.734711501072694,,
1998-09-01,35.780670166015625,37.89530944824219,-1.5218801477104755,,
1998-08-31,36.285301208496094,35.780670166015625,5.910004682458521,,
1998-08-28,35.56439971923828,36.285301208496094,-1.3907313035128144,,
1998-08-27,36.98217010498047,35.56439971923828,2.027031230525301,,
1998-08-26,37.9433708190918,37.43873977661133,-3.833659251789698,,
1998-08-25,39.04875183105469,38.1356086730957,-1.3299583868983929,,
1998-08-24,39.81771087646485,39.04875183105469,-2.3384695160288835,,
1998-08-21,41.06726837158203,39.81771087646485,-1.9311985256909228,,
1998-08-20,40.85100173950195,41.11532974243164,-3.0427090592221044,,
1998-08-19,40.44248962402344,40.85100173950195,0.6470539073074641,,
1998-08-18,38.68830108642578,40.25025177001953,1.0101062503230598,,
1998-08-17,37.99142837524414,38.68830108642578,4.037268734299055,,
1998-08-14,38.47203063964844,37.91933822631836,1.83428931468061,,
1998-08-13,39.240989685058594,38.47203063964844,-1.436608372734257,,
1998-08-12,39.21696090698242,39.240989685058594,-1.9595811715802502,,
1998-08-11,39.841739654541016,39.21696090698242,0.06127139258231927,,
1998-08-10,39.93785858154297,40.32233810424805,-1.5681512729512146,,
1998-08-07,39.09680938720703,39.93785858154297,0.9626943866308418,,
1998-08-06,39.04875183105469,39.09680938720703,2.151196497919698,,
1998-08-05,39.240989685058594,39.04875183105469,0.12307065885297912,,
1998-08-04,40.586669921875,39.2890510559082,-0.4898904322922894,,
1998-08-03,41.47578048706055,40.586669921875,-3.1971552937567296,,
1998-07-31,42.26876831054688,41.5718994140625,-2.1436861579082955,,
1998-07-30,41.71607971191406,42.26876831054688,-1.6486614688285102,,
1998-07-29,41.64398956298828,41.71607971191406,1.3248814424788158,,
1998-07-28,42.0525016784668,41.64398956298828,0.1731105729357219,,
1998-07-27,42.29280090332031,42.12459182739258,-0.9714335632205596,,
1998-07-24,42.74937057495117,42.29280090332031,-0.39772507929246337,,
1998-07-23,42.98966979980469,42.74937057495117,-1.0680149566889403,,
1998-07-22,42.94160842895508,42.98966979980469,-0.5589696919575022,,
1998-07-21,42.96564102172852,42.94160842895508,0.11192261447105484,,
1998-07-20,43.47026824951172,42.96564102172852,-0.055934444830674994,,
1998-07-17,43.902809143066406,43.47026824951172,-1.1608560243675614,,
1998-07-16,43.39817810058594,43.902809143066406,-0.9852237294091213,,
1998-07-15,42.67728042602539,43.39817810058594,1.1627931506960092,,
1998-07-14,39.240989685058594,41.09130096435547,1.6891837234336287,,
1998-07-13,38.64023971557617,39.19292831420898,4.715251307745176,,
1998-07-10,39.33710861206055,38.59217834472656,1.4303446425308084,,
1998-07-09,39.793678283691406,39.33710861206055,-1.8937087488570343,,
1998-07-08,39.38516998291016,39.793678283691406,-1.1473422194750333,,
1998-07-07,39.04875183105469,39.313079833984375,1.0372135018294983,,
1998-07-06,39.74562072753906,39.04875183105469,0.6769179308811422,,
1998-07-02,40.25025177001953,39.74562072753906,-1.753322463527476,,
1998-07-01,39.64950180053711,40.25025177001953,-1.2537338781476741,,
1998-06-30,39.67353057861328,39.40919876098633,1.5151513693780734,,
1998-06-29,39.33710861206055,39.67353057861328,-0.6662674427303071,,
1998-06-26,37.99142837524414,39.33710861206055,0.8552279982509675,,
1998-06-25,38.03948974609375,37.96739959716797,3.542062760907601,,
1998-06-24,38.54412078857422,38.03948974609375,-0.18951397457476185,,
1998-06-23,38.56814956665039,38.64023971557617,-1.309229610524826,,
1998-06-22,38.6162109375,38.448001861572266,0.1869162760873472,,
1998-06-19,38.49605941772461,38.6162109375,-0.43559187150696715,,
1998-06-18,38.71232986450195,38.18367004394531,0.3121138152651273,,
1998-06-17,38.54412078857422,38.71232986450195,-1.365610962726906,,
1998-06-16,38.1356086730957,37.89530944824219,0.43640657118736825,,
1998-06-15,39.04875183105469,38.1356086730957,-0.6301177120664245,,
1998-06-12,39.16889953613281,39.04875183105469,-2.3384695160288835,,
1998-06-11,39.9138298034668,39.16889953613281,-0.3067426108494324,,
1998-06-10,41.01921081542969,39.93785858154297,-1.8663462539224487,,
1998-06-09,41.451751708984375,41.09130096435547,-2.6362092599791316,,
1998-06-08,41.16339111328125,41.451751708984375,-0.8695669779156306,,
1998-06-05,40.875030517578125,41.11532974243164,0.7005268222668037,,
1998-06-04,41.01921081542969,40.85100173950195,0.5878875729528227,,
1998-06-03,41.52384185791016,41.01921081542969,-0.41007389606935407,,
1998-06-02,41.09130096435547,41.52384185791016,-1.2152802339611677,,
1998-06-01,41.59592819213867,41.09130096435547,1.0526337288028456,,
1998-05-29,42.12459182739258,41.59592819213867,-1.213164965215451,,
1998-05-28,42.388919830322266,42.12459182739258,-1.2550000185642851,,
1998-05-27,42.31682968139648,42.65325164794922,-0.6235780576333642,,
1998-05-26,42.773399353027344,42.31682968139648,0.7950074924933257,,
1998-05-22,42.82146072387695,42.773399353027344,-1.0674149787876333,,
1998-05-21,42.845489501953125,42.82146072387695,-0.11223664498397339,,
1998-05-20,42.845489501953125,42.845489501953125,-0.05608239830023769,,
1998-05-19,43.92684173583984,42.845489501953125,0.0,,
1998-05-18,44.45550155639648,43.92684173583984,-2.4617117715623023,,
1998-05-15,45.41669845581055,44.45550155639648,-1.1891887439082878,,
1998-05-14,45.94535827636719,45.70505905151367,-2.116395361387383,,
1998-05-13,45.9934196472168,45.94535827636719,-0.5230108848168843,,
1998-05-12,45.82521057128906,45.9934196472168,-0.10449618927719309,,
1998-05-11,45.29655075073242,45.80118179321289,0.3670666731930364,,
1998-05-08,44.815948486328125,45.24848937988281,1.114060638430199,,
1998-05-07,45.6810302734375,44.815948486328125,0.9651494795131728,,
1998-05-06,46.3538703918457,45.6810302734375,-1.8937440375822714,,
1998-05-05,46.93059158325195,46.3538703918457,-1.4515295329612112,,
1998-05-04,46.57014083862305,46.93059158325195,-1.2288811454319353,,
1998-05-01,46.449989318847656,46.57014083862305,0.7739953930522916,,
1998-04-30,45.94535827636719,46.449989318847656,0.25866856276463696,,
1998-04-29,45.89730072021485,45.94535827636719,1.0983286699932748,,
1998-04-28,46.305809020996094,45.75312042236328,0.10470671564171168,,
1998-04-27,46.40193176269531,46.305809020996094,-1.1935621260438642,,
1998-04-24,47.459251403808594,46.88253021240234,-0.20715245690804693,,
1998-04-23,47.12282943725586,47.459251403808594,-1.2151923478505928,,
1998-04-22,47.00268173217773,47.12282943725586,0.713925650412569,,
1998-04-21,46.3538703918457,47.00268173217773,0.25561882992705875,,
1998-04-20,45.89730072021485,46.3538703918457,1.3996918376985392,,
1998-04-17,46.03547286987305,45.89730072021485,0.9947636668527705,,
1998-04-16,46.954620361328125,46.25775146484375,-0.3001427834764784,,
1998-04-15,46.32984161376953,47.05073928833008,-1.4841327458763078,,
1998-04-14,43.61444854736328,45.65700149536133,1.556011523998587,,
1998-04-13,42.12459182739258,42.773399353027344,4.683202507489986,,
1998-04-09,41.11532974243164,42.07653045654297,1.5402108305126938,,
1998-04-08,40.97114944458008,41.09130096435547,2.337815895270212,,
1998-04-07,41.66801834106445,40.53860855102539,0.29325884531971563,,
1998-04-06,41.451751708984375,41.66801834106445,-2.710495567114629,,
1998-04-03,41.66801834106445,41.451751708984375,0.5217309840085814,,
1998-04-02,41.2114486694336,41.66801834106445,-0.5190230797871761,,
1998-04-01,41.16339111328125,41.04323959350586,1.1078709590946474,,
1998-03-31,40.99517822265625,41.16339111328125,-0.29188926501398976,,
1998-03-30,42.10055923461914,40.97114944458008,0.410323598817863,,
1998-03-27,42.94160842895508,42.340858459472656,-2.6826479518836246,,
1998-03-26,43.32609176635742,42.94160842895508,-1.3989927053532127,,
1998-03-25,42.94160842895508,43.32609176635742,-0.8874175392410859,,
1998-03-24,43.32609176635742,42.893550872802734,0.8953631488640063,,
1998-03-23,43.902809143066406,43.32609176635742,-0.9983381281820444,,
1998-03-20,44.55162048339844,43.92684173583984,-1.313622950252753,,
1998-03-19,43.51832962036133,44.55162048339844,-1.4023704206032557,,
1998-03-18,43.49430084228516,43.49430084228516,2.3743808001161284,,
1998-03-17,43.44623947143555,43.56639099121094,0.0,,
1998-03-16,42.22071075439453,43.27803039550781,0.2765521739905389,,
1998-03-13,42.79742813110352,41.812198638916016,2.50426774495555,,
1998-03-12,42.845489501953125,42.79742813110352,-2.3020763985382575,,
1998-03-11,43.950870513916016,43.374149322509766,-0.11217369998167807,,
1998-03-10,43.25400161743164,43.950870513916016,-1.312195150318228,,
1998-03-09,42.893550872802734,42.82146072387695,1.6111084996203735,,
1998-03-06,42.364891052246094,42.893550872802734,-0.16806757066944306,,
1998-03-05,42.893550872802734,42.364891052246094,1.247872489285234,,
1998-03-04,43.374149322509766,42.917579650878906,-1.2324925537741966,,
1998-03-03,42.388919830322266,43.374149322509766,-1.0526308383272767,,
1998-03-02,43.998931884765625,42.388919830322266,2.324261849868444,,
1998-02-27,43.3501205444336,43.998931884765625,-3.6592071340732177,,
1998-02-26,42.96564102172852,43.3501205444336,1.4966771307290752,,
1998-02-25,42.65325164794922,42.96564102172852,0.8948534539741643,,
1998-02-24,42.340858459472656,42.364891052246094,0.7323928697340564,,
1998-02-23,43.3501205444336,42.340858459472656,0.056759814627851124,,
1998-02-20,43.950870513916016,43.3501205444336,-2.328164425578603,,
1998-02-19,44.62371063232422,44.04698944091797,-1.3668670550955329,,
1998-02-18,45.41669845581055,44.64773941040039,-1.2924097598205755,,
1998-02-17,45.96939086914063,45.41669845581055,-1.693119648840914,,
1998-02-13,46.01744842529297,45.9934196472168,-1.2023052794051903,,
1998-02-12,45.320579528808594,46.01744842529297,-0.05221666758682068,,
1998-02-11,45.65700149536133,45.320579528808594,1.5376433923167323,,
1998-02-10,45.15237045288086,45.65700149536133,-0.7368463883615183,,
1998-02-09,45.41669845581055,45.15237045288086,1.1176180506560132,,
1998-02-06,45.27251815795898,45.41669845581055,-0.582006204583261,,
1998-02-05,45.70505905151367,45.27251815795898,0.31847200844564133,,
1998-02-04,46.01744842529297,45.70505905151367,-0.9463742144325478,,
1998-02-03,46.57014083862305,46.28178024291992,-0.6788498373316927,,
1998-02-02,45.89730072021485,46.88253021240234,-0.6191963144418333,,
1998-01-30,45.344608306884766,45.80118179321289,2.146595718544195,,
1998-01-29,43.39817810058594,45.344608306884766,1.0068969682968956,,
1998-01-28,42.0525016784668,43.302059173583984,4.485050505547717,,
1998-01-27,41.64398956298828,41.812198638916016,2.971422496267398,,
1998-01-26,41.49980926513672,41.64398956298828,0.4039216167637135,,
1998-01-23,40.61069869995117,41.49980926513672,0.34742400122953315,,
1998-01-22,41.09130096435547,40.49055099487305,2.1893505742284014,,
1998-01-21,40.97114944458008,41.09130096435547,-1.4619881955150087,,
1998-01-20,39.841739654541016,40.97114944458008,0.29325884531971563,,
1998-01-16,39.40919876098633,39.841739654541016,2.8347401489792543,,
1998-01-15,39.721588134765625,39.40919876098633,1.0975632774926833,,
1998-01-14,39.64950180053711,39.721588134765625,-0.786447341227738,,
1998-01-13,39.69755935668945,39.64950180053711,0.18180892812009836,,
1998-01-12,39.74562072753906,39.69755935668945,-0.12105922109855237,,
1998-01-09,40.61069869995117,39.74562072753906,-0.12092243112537043,,
1998-01-08,42.65325164794922,40.85100173950195,-2.1301725902419637,,
1998-01-07,42.388919830322266,42.65325164794922,-4.225351734781324,,
1998-01-06,43.302059173583984,42.388919830322266,0.6235870569126118,,
1998-01-05,42.98966979980469,43.44623947143555,-2.1087665591172877,,
1998-01-02,42.31682968139648,42.74937057495117,1.062045076775476,,
1997-12-31,41.78816986083984,42.19667816162109,1.0221486269441642,,
1997-12-30,41.49980926513672,41.78816986083984,0.9775692549868468,,
1997-12-29,41.2114486694336,41.49980926513672,0.6948480024590492,,
1997-12-26,41.18741989135742,41.04323959350586,0.6997099228811969,,
1997-12-24,41.59592819213867,41.18741989135742,-0.3500590671420441,,
1997-12-23,41.812198638916016,41.64398956298828,-0.9820872343424593,,
1997-12-22,41.74010848999024,41.812198638916016,-0.40229665361624045,,
1997-12-19,42.19667816162109,41.74010848999024,0.17271193471637045,,
1997-12-18,42.79742813110352,42.19667816162109,-1.0820038247610364,,
1997-12-17,42.07653045654297,42.98966979980469,-1.40370577325845,,
1997-12-16,41.66801834106445,41.71607971191406,2.1701868793692904,,
1997-12-15,40.85100173950195,41.59592819213867,0.1153435482729549,,
1997-12-12,41.2114486694336,40.53860855102539,1.8235206504529669,,
1997-12-11,42.29280090332031,41.2114486694336,-1.6326534012555922,,
1997-12-10,42.70130920410156,42.845489501953125,-2.556823409162804,,
1997-12-09,42.65325164794922,42.70130920410156,0.3376484246944673,,
1997-12-08,42.07653045654297,42.2447395324707,0.11267032241527679,,
1997-12-05,41.5718994140625,41.76414108276367,0.39976935860113816,,
1997-12-04,40.99517822265625,41.5718994140625,0.46243176619479265,,
1997-12-03,40.8990592956543,40.99517822265625,1.4068024982692264,,
1997-12-02,40.2742805480957,40.8990592956543,0.2350150068418962,,
1997-12-01,40.34637069702149,40.2742805480957,1.5513095182730343,,
1997-11-28,40.34637069702149,40.34637069702149,-0.17867815042682464,,
1997-11-26,40.92309188842773,40.34637069702149,0.0,,
1997-11-25,41.451751708984375,40.92309188842773,-1.4092805914533588,,
1997-11-24,41.74010848999024,41.451751708984375,-1.2753618333626764,,
1997-11-21,42.17264938354492,41.74010848999024,-0.6908385997008555,,
1997-11-20,41.59592819213867,42.17264938354492,-1.025643159434633,,
1997-11-19,41.54787063598633,41.49980926513672,1.386484726923935,,
1997-11-18,41.52384185791016,41.54787063598633,-0.11567709755979994,,
1997-11-17,42.0525016784668,41.451751708984375,0.057867425076871495,,
1997-11-14,40.875030517578125,42.0525016784668,-1.4285712989818131,,
1997-11-13,39.88980102539063,40.875030517578125,2.8806612398302813,,
1997-11-12,40.97114944458008,39.67353057861328,2.4698781815441375,,
1997-11-11,42.0525016784668,41.451751708984375,-3.1671527002727378,,
1997-11-10,42.10055923461914,42.0525016784668,-1.4285712989818131,,
1997-11-07,42.98966979980469,42.10055923461914,-0.11414944843019137,,
1997-11-06,44.19116973876953,43.3501205444336,-2.068195846411424,,
1997-11-05,43.85475158691406,44.45550155639648,-1.9032064534785693,,
1997-11-04,44.45550155639648,43.59041976928711,1.369862894541339,,
1997-11-03,43.85475158691406,44.45550155639648,-1.9459498978139316,,
1997-10-31,43.27803039550781,43.85475158691406,1.369862894541339,,
1997-10-30,42.82146072387695,43.27803039550781,1.3325957446208383,,
1997-10-29,42.773399353027344,42.82146072387695,1.0662169480273689,,
1997-10-28,41.451751708984375,41.78816986083984,0.11236275717283566,,
1997-10-27,45.10430908203125,41.451751708984375,0.8115897108940402,,
1997-10-24,46.3538703918457,45.82521057128906,-8.09802310995157,,
1997-10-23,47.6514892578125,46.3538703918457,-1.1404869023615325,,
1997-10-22,48.060001373291016,48.34835815429688,-2.723144409917999,,
1997-10-21,47.69955062866211,48.060001373291016,0.5999932849900388,,
1997-10-20,47.57939910888672,47.69955062866211,0.7556690574194121,,
1997-10-17,47.67552185058594,47.57939910888672,0.25252845144265207,,
1997-10-16,48.22821044921875,47.67552185058594,-0.2016186461481541,,
1997-10-15,48.66075134277344,48.22821044921875,-1.1459861219913159,,
1997-10-14,48.27627182006836,48.66075134277344,-0.8888907006548384,,
1997-10-13,47.72357940673828,48.27627182006836,0.7964151087268729,,
1997-10-10,47.483280181884766,47.72357940673828,1.1581118185197175,,
1997-10-09,48.1320915222168,47.483280181884766,0.5060712400934584,,
1997-10-08,49.3095588684082,48.1320915222168,-1.3479807750148425,,
1997-10-07,48.75687026977539,49.3095588684082,-2.3879089028837157,,
1997-10-06,48.804931640625,48.34835815429688,1.1335604512240949,,
1997-10-03,49.59791946411133,48.804931640625,-0.9355068657612221,,
1997-10-02,49.59791946411133,49.6219482421875,-1.5988328382607422,,
1997-10-01,49.4777717590332,49.59791946411133,0.04844714926713592,,
1997-09-30,48.997169494628906,49.26150131225586,0.24283168139274486,,
1997-09-29,48.18014907836914,48.997169494628906,0.5394838525436236,,
1997-09-26,48.3243293762207,48.18014907836914,1.6957614949069832,,
1997-09-25,48.3243293762207,48.3243293762207,-0.298359645571223,,
1997-09-24,49.3095588684082,48.3243293762207,0.0,,
1997-09-23,49.3095588684082,49.3095588684082,-1.9980496982679758,,
1997-09-22,49.88628005981445,49.3095588684082,0.0,,
1997-09-19,49.57389068603516,49.88628005981445,-1.156071751020024,,
1997-09-18,48.75687026977539,49.57389068603516,0.6301489946749107,,
1997-09-17,49.35762023925781,48.70880889892578,1.6757031608861235,,
1997-09-16,48.20418167114258,49.40568161010742,-1.314510985713981,,
1997-09-15,47.50730895996094,48.10805892944336,2.4925222196731562,,
1997-09-12,48.08403015136719,47.09880065917969,1.264542199156624,,
1997-09-11,48.39641952514648,48.08403015136719,-2.04897444969988,,
1997-09-10,49.501800537109375,48.75687026977539,-0.645480340992941,,
1997-09-09,49.28553009033203,49.501800537109375,-1.504854892652929,,
1997-09-08,50.05448913574219,49.28553009033203,0.4388112421251362,,
1997-09-05,50.00643157958984,50.05448913574219,-1.5362439187518728,,
1997-09-04,50.22269821166992,50.00643157958984,0.09610275045493465,,
1997-09-03,51.11180877685547,50.4630012512207,-0.430615318931297,,
1997-09-02,49.35762023925781,51.135841369628906,-1.2693887012829796,,
1997-08-29,50.4630012512207,49.35762023925781,3.6027286602378394,,
1997-08-28,50.22269821166992,50.523075103759766,-2.190478141519875,,
1997-08-27,51.28002166748047,50.22269821166992,0.5980899130983909,,
1997-08-26,51.424198150634766,51.35211181640625,-2.061862342154693,,
1997-08-25,50.775390625,51.83271026611328,-0.14017979243420797,,
1997-08-22,50.775390625,50.775390625,2.0823466409585722,,
1997-08-21,51.0877799987793,50.79941940307617,0.0,,
1997-08-20,51.063751220703125,51.0877799987793,-0.5644414294573284,,
1997-08-19,50.12657928466797,51.063751220703125,0.047056429466603156,,
1997-08-18,48.90105056762695,50.12657928466797,1.8696107921367888,,
1997-08-15,49.86225128173828,48.90105056762695,2.506139853470407,,
1997-08-14,50.65523910522461,50.17464065551758,-1.9277122259888042,,
1997-08-13,51.063751220703125,50.65523910522461,-0.9487635596955696,,
1997-08-12,51.37614059448242,51.063751220703125,-0.8000041236940888,,
1997-08-11,51.90480041503906,51.37614059448242,-0.6080436758475513,,
1997-08-08,53.08227157592773,51.928829193115234,-1.0185181646579746,,
1997-08-07,52.96212005615234,53.15436172485352,-2.1729333515100877,,
1997-08-06,52.86600112915039,52.62570190429688,0.3629795568934261,,
1997-08-05,52.36137008666992,52.86600112915039,-0.45454397858930773,,
1997-08-04,52.45748901367188,52.36137008666992,0.9637468264202982,,
1997-08-01,53.0582389831543,52.45748901367188,-0.18323203952234343,,
1997-07-31,52.86600112915039,53.0582389831543,-1.1322463409936196,,
1997-07-30,52.26525115966797,52.62570190429688,0.3636322965572405,,
1997-07-29,51.78464889526367,51.68852996826172,0.6896565818228878,,
1997-07-28,50.58314895629883,51.78464889526367,-0.18561278110885165,,
1997-07-25,50.4630012512207,50.58314895629883,2.375296840461388,,
1997-07-24,51.063751220703125,50.4630012512207,0.23809068446006987,,
1997-07-23,49.95837020874024,51.063751220703125,-1.1764705003475258,,
1997-07-22,48.66075134277344,49.95837020874024,2.2126042289696164,,
1997-07-21,48.68478012084961,48.39641952514648,2.666664262592633,,
1997-07-18,49.4297103881836,48.68478012084961,-0.5923013208385419,,
1997-07-17,48.420448303222656,49.4297103881836,-1.5070496296334168,,
1997-07-16,47.69955062866211,48.420448303222656,2.0843716246505144,,
1997-07-15,46.59416961669922,47.69955062866211,1.5113301174945823,,
1997-07-14,46.305809020996094,46.47401809692383,2.3723590763740647,,
1997-07-11,46.57014083862305,46.305809020996094,0.36325696383247424,,
1997-07-10,46.59416961669922,46.57014083862305,-0.567599352003095,,
1997-07-09,47.77164077758789,46.59416961669922,-0.05157035370270882,,
1997-07-08,46.954620361328125,47.77164077758789,-2.46479112235367,,
1997-07-07,46.25775146484375,46.954620361328125,1.740021343954182,,
1997-07-03,46.42596054077149,46.25775146484375,1.5064910732074834,,
1997-07-02,45.80118179321289,46.954620361328125,-0.3623168459379952,,
1997-07-01,45.29655075073242,45.80118179321289,2.5183598391038857,,
1997-06-30,45.65700149536133,45.20043182373047,1.114060638430199,,
1997-06-27,45.20043182373047,45.65700149536133,-0.9999992480391996,,
1997-06-26,44.59968185424805,45.20043182373047,1.0101002428723653,,
1997-06-25,45.12834167480469,44.59968185424805,1.346982634193839,,
1997-06-24,44.55162048339844,45.12834167480469,-1.1714585578308394,,
1997-06-23,45.65700149536133,44.55162048339844,1.294501042046624,,
1997-06-20,45.65700149536133,45.65700149536133,-2.421054768730696,,
1997-06-19,45.65700149536133,45.65700149536133,0.0,,
1997-06-18,45.849239349365234,45.65700149536133,0.0,,
1997-06-17,45.9934196472168,45.849239349365234,-0.4192825371410828,,
1997-06-16,46.49805068969727,45.9934196472168,-0.31348027382496946,,
1997-06-13,46.54610824584961,46.49805068969727,-1.085273543719304,,
1997-06-12,45.89730072021485,46.54610824584961,-0.10324720575671717,,
1997-06-11,44.69580078125,45.89730072021485,1.413607152171805,,
1997-06-10,43.85475158691406,44.64773941040039,2.6881718594666797,,
1997-06-09,44.74385833740234,43.59041976928711,1.808214149645189,,
1997-06-06,44.64773941040039,44.74385833740234,-2.577870150172194,,
1997-06-05,44.19116973876953,44.64773941040039,0.2152828525503259,,
1997-06-04,44.55162048339844,44.19116973876953,1.0331694642386993,,
1997-06-03,44.04698944091797,44.69580078125,-0.8090631512791401,,
1997-06-02,44.09505081176758,44.04698944091797,1.4729981516723372,,
1997-05-30,44.09505081176758,44.09505081176758,-0.10899493245800573,,
1997-05-29,44.04698944091797,44.09505081176758,0.0,,
1997-05-28,44.69580078125,44.04698944091797,0.10911386103714547,,
1997-05-27,44.14310836791992,44.74385833740234,-1.451615876640047,,
1997-05-23,43.25400161743164,44.14310836791992,1.3609145157503162,,
1997-05-22,43.3501205444336,43.25400161743164,2.0555479660637124,,
1997-05-21,43.5423583984375,43.3501205444336,-0.2217270120470344,,
1997-05-20,43.85475158691406,43.5423583984375,-0.4414961914667386,,
1997-05-19,43.950870513916016,44.09505081176758,-0.7123360118856046,,
1997-05-16,43.998931884765625,43.950870513916016,0.328048787579557,,
1997-05-15,43.39817810058594,43.998931884765625,-0.10923303996443229,,
1997-05-14,44.04698944091797,43.39817810058594,1.3842834203484142,,
1997-05-13,43.59041976928711,44.04698944091797,-1.4729981516723372,,
1997-05-12,42.79742813110352,43.59041976928711,1.0474082930317379,,
1997-05-09,42.845489501953125,42.79742813110352,1.852895542588156,,
1997-05-08,42.29280090332031,42.845489501953125,-0.11217369998167807,,
1997-05-07,43.39817810058594,42.2447395324707,1.3068148404174909,,
1997-05-06,42.29280090332031,43.39817810058594,-2.657804125882559,,
1997-05-05,42.14862060546875,42.29280090332031,2.6136296808349817,,
1997-05-02,41.54787063598633,42.14862060546875,0.34207595831227566,,
1997-05-01,41.74010848999024,41.54787063598633,1.4459224029692812,,
1997-04-30,41.74010848999024,41.78816986083984,-0.4605590664672427,,
1997-04-29,41.18741989135742,41.74010848999024,0.11514433619912808,,
1997-04-28,41.49980926513672,41.04323959350586,1.3418869161765417,,
1997-04-25,41.69205093383789,41.64398956298828,-1.1001729398655713,,
1997-04-24,41.74010848999024,41.69205093383789,-0.11527706067010017,,
1997-04-23,41.64398956298828,41.74010848999024,-0.11513519703446773,,
1997-04-22,40.39442825317383,41.64398956298828,0.23081104382800866,,
1997-04-21,40.99517822265625,40.39442825317383,3.0934001639601716,,
1997-04-18,40.94712066650391,40.99517822265625,-1.4654161672857748,,
1997-04-17,41.09130096435547,40.94712066650391,0.11736492180669812,,
1997-04-16,39.93785858154297,41.09130096435547,-0.35087790960092546,,
1997-04-15,39.33710861206055,39.93785858154297,2.888092711474411,,
1997-04-14,39.38516998291016,39.33710861206055,1.527183849242634,,
1997-04-11,39.841739654541016,39.38516998291016,-0.12202910605812048,,
1997-04-10,39.93785858154297,39.93785858154297,-1.1459581724836008,,
1997-04-09,39.841739654541016,39.93785858154297,0.0,,
1997-04-08,39.93785858154297,39.841739654541016,0.24125183246359033,,
1997-04-07,40.49055099487305,39.93785858154297,-0.24067120876223916,,
1997-04-04,40.44248962402344,40.49055099487305,-1.3649910898966542,,
1997-04-03,40.8990592956543,40.44248962402344,0.11883880368497445,,
1997-04-02,41.451751708984375,40.8990592956543,-1.1163329413773875,,
1997-04-01,40.8990592956543,41.451751708984375,-1.3333391003842328,,
1997-03-31,41.09130096435547,40.85100173950195,1.3513572753219878,,
1997-03-27,42.19667816162109,41.09130096435547,-0.5847934215126518,,
1997-03-26,42.0525016784668,42.19667816162109,-2.6195834492748897,,
1997-03-25,43.25400161743164,42.0525016784668,0.3428487661843816,,
1997-03-24,43.302059173583984,43.25400161743164,-2.7777775327974084,,
1997-03-21,43.902809143066406,43.302059173583984,-0.11098214973956899,,
1997-03-20,44.19116973876953,43.902809143066406,-1.3683633945261988,,
1997-03-19,44.19116973876953,44.19116973876953,-0.6525298999952522,,
1997-03-18,45.10430908203125,44.19116973876953,0.0,,
1997-03-17,44.69580078125,45.15237045288086,-2.0245057774878923,,
1997-03-14,44.09505081176758,44.69580078125,1.0215046238133214,,
1997-03-13,44.79191970825195,44.04698944091797,1.3623977258738085,,
1997-03-12,45.65700149536133,45.10430908203125,-1.6630907364230403,,
1997-03-11,44.79191970825195,45.65700149536133,-1.2105315619253505,,
1997-03-10,43.39817810058594,44.79191970825195,1.9313344744855896,,
1997-03-07,42.94160842895508,43.39817810058594,3.2115210100195384,,
1997-03-06,42.94160842895508,42.94160842895508,1.0632337453922645,,
1997-03-05,42.94160842895508,42.94160842895508,0.0,,
1997-03-04,43.3501205444336,43.39817810058594,0.0,,
1997-03-03,42.74937057495117,43.3501205444336,0.11085910615422155,,
1997-02-28,42.65325164794922,42.74937057495117,1.4052837770538686,,
1997-02-27,41.09130096435547,42.65325164794922,0.22534958833923874,,
1997-02-26,42.0525016784668,41.04323959350586,3.8011711650323745,,
1997-02-25,42.65325164794922,42.0525016784668,-2.4000048622023726,,
1997-02-24,42.70130920410156,42.65325164794922,-1.408450578260441,,
1997-02-21,42.388919830322266,42.70130920410156,-0.11254351926925862,,
1997-02-20,42.70130920410156,42.388919830322266,0.736959976875452,,
1997-02-19,42.14862060546875,42.70130920410156,-0.7315686090235639,,
1997-02-18,41.64398956298828,42.14862060546875,1.3112851398062162,,
1997-02-14,40.586669921875,41.54787063598633,1.2117740105500534,,
1997-02-13,40.25025177001953,40.49055099487305,2.368267009738756,,
1997-02-12,39.93785858154297,40.25025177001953,0.5970129733014562,,
1997-02-11,39.88980102539063,39.93785858154297,0.7821981437455765,,
1997-02-10,40.49055099487305,39.88980102539063,0.1204757981162831,,
1997-02-07,39.93785858154297,40.49055099487305,-1.4836794133981588,,
1997-02-06,40.34637069702149,39.93785858154297,1.383880941442117,,
1997-02-05,40.94712066650391,40.34637069702149,-1.0125126707088936,,
1997-02-04,41.13935852050781,40.94712066650391,-1.4671360518246526,,
1997-02-03,41.451751708984375,41.18741989135742,-0.467284520024952,,
1997-01-31,41.54787063598633,41.451751708984375,-0.6376855180517282,,
1997-01-30,41.04323959350586,41.54787063598633,-0.23134501366888477,,
1997-01-29,40.85100173950195,41.04323959350586,1.2295107488550072,,
1997-01-28,40.586669921875,40.85100173950195,0.4705829620281179,,
1997-01-27,40.53860855102539,39.88980102539063,0.6512774222072508,,
1997-01-24,40.34637069702149,40.53860855102539,-1.6004681680628317,,
1997-01-23,41.49980926513672,40.34637069702149,0.47646876455752885,,
1997-01-22,42.29280090332031,41.49980926513672,-2.779382817752397,,
1997-01-21,43.3501205444336,42.29280090332031,-1.8750038333860686,,
1997-01-20,43.5423583984375,43.44623947143555,-2.439023531732841,,
1997-01-17,42.893550872802734,43.85475158691406,-0.22074809573337742,,
1997-01-16,42.70130920410156,42.893550872802734,2.240897977790855,,
1997-01-15,42.70130920410156,42.65325164794922,0.45020087740707165,,
1997-01-14,42.340858459472656,42.70130920410156,-0.11254351926925862,,
1997-01-13,42.65325164794922,42.340858459472656,0.8513071244739131,,
1997-01-10,41.69205093383789,42.74937057495117,-0.7324018132427249,,
1997-01-09,40.39442825317383,41.69205093383789,2.5360221371483185,,
1997-01-08,40.44248962402344,40.39442825317383,3.2123803622894624,,
1997-01-07,40.49055099487305,40.44248962402344,-0.11883880368497445,,
1997-01-06,40.85100173950195,40.586669921875,-0.1186977447051658,,
1997-01-03,39.19292831420898,40.85100173950195,-0.647063245382672,,
1997-01-02,38.54412078857422,39.09680938720703,4.230542336618055,,
1996-12-31,37.9433708190918,38.1356086730957,1.4339115468853763,,
1996-12-30,37.342620849609375,37.9433708190918,0.5066441116169331,,
1996-12-27,37.342620849609375,37.342620849609375,1.6087514904265379,,
1996-12-26,36.98217010498047,37.342620849609375,0.0,,
1996-12-24,36.98217010498047,36.98217010498047,0.9746608801098008,,
1996-12-23,37.99142837524414,36.98217010498047,0.0,,
1996-12-20,37.84725189208984,37.99142837524414,-2.65654205020973,,
1996-12-19,36.64574813842773,37.58292007446289,0.3809430696986409,,
1996-12-18,36.7899284362793,36.38142013549805,2.55738246220281,,
1996-12-17,37.294559478759766,36.7899284362793,-1.1103807975293902,,
1996-12-16,37.58292007446289,37.294559478759766,-1.3530955976779118,,
1996-12-13,38.08755111694336,37.84725189208984,-0.7672650106266286,,
1996-12-12,38.08755111694336,38.18367004394531,-0.6309127728262501,,
1996-12-11,38.448001861572266,38.08755111694336,0.25236310601023215,,
1996-12-10,37.89530944824219,38.64023971557617,-0.9375018913249872,,
1996-12-09,37.58292007446289,37.89530944824219,1.9657585019893238,,
1996-12-06,37.9433708190918,37.58292007446289,0.831200378151461,,
1996-12-05,37.48680114746094,38.59217834472656,-0.9499702763559948,,
1996-12-04,37.84725189208984,37.43873977661133,2.9487103818686182,,
1996-12-03,38.1356086730957,37.89530944824219,-1.079370614921419,,
1996-12-02,38.08755111694336,38.1356086730957,-0.6301177120664245,,
1996-11-29,37.99142837524414,38.08755111694336,0.126176545204465,,
1996-11-27,37.99142837524414,37.99142837524414,0.2530116550233577,,
1996-11-26,37.9433708190918,37.99142837524414,0.0,,
1996-11-25,37.39067840576172,37.9433708190918,0.12665600107453512,,
1996-11-22,37.39067840576172,37.39067840576172,1.4781556176442923,,
1996-11-21,37.99142837524414,37.39067840576172,0.0,,
1996-11-20,37.342620849609375,38.03948974609375,-1.5812776596572524,,
1996-11-19,37.24649810791016,36.93410873413086,1.8661488685834022,,
1996-11-18,36.837989807128906,37.24649810791016,-0.8387080387376358,,
1996-11-15,36.88605117797852,36.837989807128906,1.1089321185006744,,
1996-11-14,36.64574813842773,36.88605117797852,-0.1302968718926188,,
1996-11-13,36.74187088012695,36.64574813842773,0.6557460326449365,,
1996-11-12,35.732608795166016,36.74187088012695,-0.26161635049242143,,
1996-11-11,36.04499816894531,35.732608795166016,2.824484746541855,,
1996-11-08,35.780670166015625,36.04499816894531,-0.8666649733622042,,
1996-11-07,35.780670166015625,35.780670166015625,0.7387452546396,,
1996-11-06,35.780670166015625,35.780670166015625,0.0,,
1996-11-05,35.44424819946289,35.780670166015625,0.0,,
1996-11-04,35.58842849731445,35.44424819946289,0.9491581388876303,,
1996-11-01,35.08380126953125,35.58842849731445,-0.40513252183204024,,
1996-10-31,35.54037094116211,35.08380126953125,1.4383482106354588,,
1996-10-30,36.09305953979492,35.54037094116211,-1.2846508337988953,,
1996-10-29,35.63648986816406,36.18917846679688,-1.5312877480598113,,
1996-10-28,35.732608795166016,35.63648986816406,1.5509063902687148,,
1996-10-25,35.780670166015625,35.732608795166016,-0.268994988731291,,
1996-10-24,35.131858825683594,35.780670166015625,-0.13432216508694106,,
1996-10-23,34.98767852783203,34.84349822998047,1.8467891025957028,,
1996-10-22,35.58842849731445,35.03573989868164,-0.41208878073139327,,
1996-10-21,35.68455123901367,35.63648986816406,-1.5530008544055804,,
1996-10-18,35.780670166015625,35.68455123901367,-0.13468397158113682,,
1996-10-17,35.131858825683594,35.780670166015625,-0.2686336688384518,,
1996-10-16,35.1799201965332,35.131858825683594,1.8467891025957028,,
1996-10-15,34.98767852783203,35.1799201965332,-0.13661591777671392,,
1996-10-14,34.98767852783203,34.98767852783203,0.5494553419663076,,
1996-10-11,34.89155960083008,34.98767852783203,0.0,,
1996-10-10,33.641998291015625,34.89155960083008,0.2754790215788074,,
1996-10-09,33.78617858886719,33.37767028808594,3.7142897963589725,,
1996-10-08,34.98767852783203,33.78617858886719,-1.2090988618519194,,
1996-10-07,35.44424819946289,34.98767852783203,-3.4340659041127104,,
1996-10-04,36.18917846679688,36.04499816894531,-1.2881347322180698,,
1996-10-03,36.33335876464844,36.18917846679688,-0.39840721442144156,,
1996-10-02,36.18917846679688,36.33335876464844,-0.3968262300919993,,
1996-10-01,35.4923095703125,36.09305953979492,0.39840721442140226,,
1996-09-30,35.1799201965332,35.44424819946289,1.692620110540562,,
1996-09-27,35.44424819946289,35.1799201965332,0.7513604392875673,,
1996-09-26,35.54037094116211,35.44424819946289,-0.7457571153496578,,
1996-09-25,35.08380126953125,35.54037094116211,-0.27046071595131105,,
1996-09-24,35.131858825683594,35.03573989868164,1.3013688799661802,,
1996-09-23,36.04499816894531,35.131858825683594,-0.27359476616046335,,
1996-09-20,36.837989807128906,36.23723983764648,-2.533331640028871,,
1996-09-19,37.53485870361328,36.837989807128906,-1.630789227717772,,
1996-09-18,37.89530944824219,37.53485870361328,-1.8565912342632347,,
1996-09-17,38.03948974609375,37.89530944824219,-0.9511750923190472,,
1996-09-16,37.342620849609375,38.03948974609375,-0.3790279491495237,,
1996-09-13,37.24649810791016,37.24649810791016,1.8661488685834022,,
1996-09-12,36.74187088012695,36.98217010498047,0.0,,
1996-09-11,36.98217010498047,36.74187088012695,0.6540201113805811,,
1996-09-10,37.48680114746094,36.98217010498047,-0.6497704817521079,,
1996-09-09,37.294559478759766,37.48680114746094,-1.3461565858751554,,
1996-09-06,37.53485870361328,37.294559478759766,0.5154683991123654,,
1996-09-05,38.03948974609375,37.84725189208984,-0.6402028225308952,,
1996-09-04,37.58292007446289,38.03948974609375,-0.5053639133623082,,
1996-09-03,37.294559478759766,37.58292007446289,1.2148328834647752,,
1996-08-30,37.342620849609375,37.294559478759766,0.7731974843873781,,
1996-08-29,37.99142837524414,37.342620849609375,-0.12870379677732804,,
1996-08-28,37.58292007446289,37.99142837524414,-1.7077734462269907,,
1996-08-27,37.58292007446289,37.58292007446289,1.0869519983329505,,
1996-08-26,38.08755111694336,37.58292007446289,0.0,,
1996-08-23,37.89530944824219,38.1356086730957,-1.3249238338559974,,
1996-08-22,38.18367004394531,37.89530944824219,0.6341133727426579,,
1996-08-21,37.89530944824219,38.49605941772461,-0.7551935038492971,,
1996-08-20,37.24649810791016,37.89530944824219,1.5852884650617052,,
1996-08-19,36.88605117797852,36.93410873413086,1.7419391709048586,,
1996-08-16,36.74187088012695,36.88605117797852,0.13028653005022034,,
1996-08-15,36.93410873413086,36.64574813842773,0.3924141433134105,,
1996-08-14,36.285301208496094,36.93410873413086,-0.7807433442590634,,
1996-08-13,36.23723983764648,36.18917846679688,1.7880725914515745,,
1996-08-12,36.33335876464844,36.23723983764648,-0.13262977827484732,,
1996-08-09,36.23723983764648,36.33335876464844,-0.26454732034155304,,
1996-08-08,36.23723983764648,36.23723983764648,0.26524902954143686,,
1996-08-07,36.38142013549805,36.23723983764648,0.0,,
1996-08-06,36.285301208496094,36.38142013549805,-0.39630200611902483,,
1996-08-05,36.33335876464844,36.285301208496094,0.26489769631414045,,
1996-08-02,35.732608795166016,36.33335876464844,-0.13226841059104807,,
1996-08-01,34.84349822998047,35.732608795166016,1.6812373620022185,,
1996-07-31,34.84349822998047,34.84349822998047,2.551725889625306,,
1996-07-30,34.53110885620117,34.84349822998047,0.0,,
1996-07-29,34.43498992919922,34.53110885620117,0.904660707769879,,
1996-07-26,33.8342399597168,34.338871002197266,0.27913156704729825,,
1996-07-25,33.641998291015625,33.8342399597168,1.491480355643528,,
1996-07-24,33.32960891723633,33.641998291015625,0.5714335606292199,,
1996-07-23,33.37767028808594,33.32960891723633,0.9372728451600446,,
1996-07-22,33.78617858886719,33.37767028808594,-0.14399258676470522,,
1996-07-19,33.78617858886719,33.78617858886719,-1.2090988618519194,,
1996-07-18,33.78617858886719,33.8342399597168,0.0,,
1996-07-17,33.37767028808594,33.738121032714844,0.14225157403698202,,
1996-07-16,33.32960891723633,33.233489990234375,1.0799158285099606,,
1996-07-15,34.48305130004883,33.32960891723633,-0.28838900342525603,,
1996-07-12,34.24274826049805,34.48305130004883,-3.3449545191810413,,
1996-07-11,34.89155960083008,33.93035888671875,0.7017632980936622,,
1996-07-10,33.93035888671875,34.89155960083008,-2.754823014814336,,
1996-07-09,33.78617858886719,33.93035888671875,2.8328633873883597,,
1996-07-08,33.641998291015625,33.641998291015625,0.42674343140739524,,
1996-07-05,33.97842025756836,33.641998291015625,0.0,,
1996-07-03,34.53110885620117,33.97842025756836,-0.9901047900477353,,
1996-07-02,34.84349822998047,34.53110885620117,-1.6005527101211507,,
1996-07-01,34.38692855834961,34.84349822998047,-0.8965499724436594,,
1996-06-28,34.53110885620117,34.38692855834961,1.3277419379172732,,
1996-06-27,34.53110885620117,34.53110885620117,-0.41753741083721463,,
1996-06-26,34.48305130004883,34.53110885620117,0.0,,
1996-06-25,34.89155960083008,34.43498992919922,0.13936572994709345,,
1996-06-24,35.4923095703125,34.89155960083008,-1.3085390187602777,,
1996-06-21,35.4923095703125,35.4923095703125,-1.692620110540562,,
1996-06-20,35.58842849731445,35.44424819946289,0.0,,
1996-06-19,35.68455123901367,35.58842849731445,-0.40513252183204024,,
1996-06-18,35.131858825683594,35.68455123901367,-0.26936794316227364,,
1996-06-17,35.08380126953125,35.131858825683594,1.5731943364352394,,
1996-06-14,35.58842849731445,35.08380126953125,0.13697933066927853,,
1996-06-13,35.68455123901367,35.58842849731445,-1.4179531074862801,,
1996-06-12,35.780670166015625,35.68455123901367,-0.26936794316227364,,
1996-06-11,35.68455123901367,35.780670166015625,-0.2686336688384518,,
1996-06-10,35.68455123901367,35.68455123901367,0.269357253109763,,
1996-06-07,34.57917022705078,35.68455123901367,0.0,,
1996-06-06,35.68455123901367,34.57917022705078,3.1966672557636078,,
1996-06-05,36.693809509277344,35.68455123901367,-3.0976458259460613,,
1996-06-04,36.93410873413086,36.693809509277344,-2.750486481945953,,
1996-06-03,36.93410873413086,36.93410873413086,-0.6506160107539153,,
1996-05-31,37.48680114746094,36.88605117797852,0.0,,
1996-05-30,36.98217010498047,37.48680114746094,-1.602563972101164,,
1996-05-29,36.837989807128906,36.98217010498047,1.3645252321537211,,
1996-05-28,37.53485870361328,36.837989807128906,0.3913902430790636,,
1996-05-24,37.43873977661133,37.53485870361328,-1.8565912342632347,,
1996-05-23,37.58292007446289,37.43873977661133,0.2567365450212093,,
1996-05-22,38.08755111694336,37.58292007446289,-0.3836325053133143,,
1996-05-21,37.9433708190918,38.08755111694336,-1.3249238338559974,,
1996-05-20,38.54412078857422,37.9433708190918,0.37998811054239795,,
1996-05-17,39.240989685058594,39.09680938720703,-1.5586033802086479,,
1996-05-16,39.38516998291016,39.240989685058594,-0.36742268482199014,,
1996-05-15,39.33710861206055,39.38516998291016,-0.3660776325559384,,
1996-05-14,39.69755935668945,39.33710861206055,0.12217819902218517,,
1996-05-13,39.38516998291016,39.74562072753906,-0.9079922052391024,,
1996-05-10,39.240989685058594,39.38516998291016,0.9151940813897829,,
1996-05-09,39.04875183105469,38.68830108642578,0.36742268482200824,,
1996-05-08,39.04875183105469,39.04875183105469,-0.9230787867136051,,
1996-05-07,39.64950180053711,39.04875183105469,0.0,,
1996-05-06,37.89530944824219,39.64950180053711,-1.5151513693780734,,
1996-05-03,36.837989807128906,37.53485870361328,4.6290487604826565,,
1996-05-02,37.24649810791016,36.837989807128906,1.8917126046587822,,
1996-05-01,37.39067840576172,37.24649810791016,-1.0967696871736268,,
1996-04-30,37.89530944824219,37.39067840576172,-0.3856049261447418,,
1996-04-29,37.58292007446289,37.89530944824219,-1.331645129246666,,
1996-04-26,37.43873977661133,37.48680114746094,0.831200378151461,,
1996-04-25,37.43873977661133,37.342620849609375,0.1283733670961708,,
1996-04-24,37.58292007446289,37.43873977661133,-0.2567365450212093,,
1996-04-23,37.89530944824219,37.84725189208984,-0.3836325053133143,,
1996-04-22,38.03948974609375,37.89530944824219,-0.1268166347024778,,
1996-04-19,38.59217834472656,38.03948974609375,-0.3790279491495237,,
1996-04-18,38.49605941772461,38.64023971557617,-1.4321259445266188,,
1996-04-17,38.68830108642578,38.49605941772461,0.3745326145906198,,
1996-04-16,39.04875183105469,38.68830108642578,-0.49689870917754514,,
1996-04-15,39.04875183105469,39.04875183105469,-0.9230787867136051,,
1996-04-12,39.04875183105469,39.14487075805664,0.0,,
1996-04-11,39.19292831420898,39.04875183105469,0.24615108676921058,,
1996-04-10,38.59217834472656,39.19292831420898,-0.3678635135359869,,
1996-04-09,38.08755111694336,38.59217834472656,1.5566625032569699,,
1996-04-08,37.24649810791016,37.9433708190918,1.3249138182546953,,
1996-04-04,36.18917846679688,37.24649810791016,1.8709751160032848,,
1996-04-03,36.693809509277344,36.18917846679688,2.9216458784311965,,
1996-04-02,36.88605117797852,36.837989807128906,-1.3752484389849877,,
1996-04-01,36.98217010498047,36.88605117797852,-0.1302968718926188,,
1996-03-29,38.59217834472656,37.48680114746094,-0.2599061297081684,,
1996-03-28,37.58292007446289,38.59217834472656,-2.8642518890532376,,
1996-03-27,37.9433708190918,37.58292007446289,2.6854173871110403,,
1996-03-26,37.53485870361328,38.03948974609375,-0.9499702763559948,,
1996-03-25,37.39067840576172,37.53485870361328,1.3444330414700365,,
1996-03-22,37.53485870361328,37.39067840576172,0.38560492614476083,,
1996-03-21,37.342620849609375,37.53485870361328,-0.38412372613429613,,
1996-03-20,37.99142837524414,36.98217010498047,0.5147947563137287,,
1996-03-19,38.08755111694336,37.99142837524414,-2.65654205020973,,
1996-03-18,36.64574813842773,38.08755111694336,-0.2523731216115343,,
1996-03-15,36.837989807128906,36.64574813842773,3.9344345572350816,,
1996-03-14,36.88605117797852,36.837989807128906,-0.5218571092171167,,
1996-03-13,36.7899284362793,36.88605117797852,-0.1302968718926188,,
1996-03-12,36.837989807128906,36.7899284362793,0.26127460907055544,,
1996-03-11,34.89155960083008,36.837989807128906,-0.1304668661380337,,
1996-03-08,35.131858825683594,34.89155960083008,5.578513051771186,,
1996-03-07,34.98767852783203,35.131858825683594,-0.683992344515064,,
1996-03-06,34.84349822998047,34.98767852783203,0.41208878073139327,,
1996-03-05,34.89155960083008,34.84349822998047,0.4137939792954117,,
1996-03-04,34.338871002197266,34.89155960083008,-0.13774497729378077,,
1996-03-01,33.97842025756836,34.338871002197266,1.6095130168882001,,
1996-02-29,32.77692031860352,33.97842025756836,1.0608225511856144,,
1996-02-28,33.0412483215332,32.68080139160156,3.6656889277144487,,
1996-02-27,33.37767028808594,33.0412483215332,-1.0908998547029318,,
1996-02-26,34.43498992919922,33.37767028808594,-1.0079252495726738,,
1996-02-23,34.290809631347656,34.84349822998047,-3.070480471425156,,
1996-02-22,32.728858947753906,33.738121032714844,1.6117688808594381,,
1996-02-21,32.53662109375,32.68080139160156,3.0837069100760703,,
1996-02-20,33.281551361083984,32.53662109375,0.44313236287236435,,
1996-02-16,33.37767028808594,33.32960891723633,-2.2382678597279244,,
1996-02-15,33.8342399597168,33.37767028808594,-0.14399258676470522,,
1996-02-14,33.93035888671875,33.8342399597168,-1.3494308492652807,,
1996-02-13,34.43498992919922,33.93035888671875,-0.28328296592104907,,
1996-02-12,33.882301330566406,34.43498992919922,-1.4654601134428265,,
1996-02-09,34.24274826049805,33.78617858886719,1.6312014737151659,,
1996-02-08,33.93035888671875,34.24274826049805,-1.3333324421204584,,
1996-02-07,33.641998291015625,33.93035888671875,0.9206780712878768,,
1996-02-06,33.185428619384766,33.32960891723633,0.8571446713976383,,
1996-02-05,33.641998291015625,33.185428619384766,0.43446869258558185,,
1996-02-02,33.0412483215332,33.641998291015625,-1.3571419500154664,,
1996-02-01,33.233489990234375,32.77692031860352,1.8181818181818181,,
1996-01-31,33.738121032714844,33.233489990234375,-1.3738240304133413,,
1996-01-30,32.44049835205078,33.738121032714844,-1.4957295398612838,,
1996-01-29,31.575420379638672,32.44049835205078,4.000008466522313,,
1996-01-26,31.52736091613769,31.575420379638672,2.7397195730447113,,
1996-01-25,31.935869216918945,31.52736091613769,0.1524373182671952,,
1996-01-24,32.03199005126953,31.935869216918945,-1.279151971742277,,
1996-01-23,31.335119247436523,32.03199005126953,-0.30007762301604596,,
1996-01-22,31.43124008178711,31.335119247436523,2.2239289990575597,,
1996-01-19,30.78243064880371,31.43124008178711,-0.30581305128423275,,
1996-01-18,30.373920440673828,30.78243064880371,2.1077264507980398,,
1996-01-17,30.18168067932129,30.229740142822266,1.3449373745736337,,
1996-01-16,30.229740142822266,30.18168067932129,0.15923388764067098,,
1996-01-15,30.373920440673828,30.229740142822266,-0.15898073643344823,,
1996-01-12,30.7343692779541,30.63825035095215,-0.47468451803307593,,
1996-01-11,30.229740142822266,30.7343692779541,-0.31274084765715254,,
1996-01-10,30.7343692779541,30.229740142822266,1.6693135063274924,,
1996-01-09,31.23900032043457,30.824481964111328,-1.641904964985921,,
1996-01-08,33.185428619384766,31.383180618286133,-1.32692580451139,,
1996-01-05,33.32960891723633,33.185428619384766,-5.4308414146740205,,
1996-01-04,33.13737106323242,33.32960891723633,-0.4325892278231924,,
1996-01-03,32.584678649902344,33.13737106323242,0.5801240346950872,,
1996-01-02,31.575420379638672,32.584678649902344,1.6961726683523224,,
1995-12-29,30.32585906982422,31.575420379638672,3.19634151542283,,
1995-12-28,29.7251091003418,30.229740142822266,4.120448185614074,,
1995-12-27,30.78243064880371,29.7251091003418,1.697659176883097,,
1995-12-26,31.983930587768555,30.830490112304688,-3.4348215075179613,,
1995-12-22,31.983930587768555,31.983930587768555,-3.606312464625506,,
1995-12-21,33.0412483215332,31.983930587768555,0.0,,
1995-12-20,33.8342399597168,33.690059661865234,-3.1999933037505346,,
1995-12-19,32.176170349121094,33.8342399597168,-0.42613724446957946,,
1995-12-18,32.44049835205078,32.176170349121094,5.153098061718193,,
1995-12-15,32.68080139160156,32.68080139160156,-0.8148087001042559,,
1995-12-14,32.68080139160156,32.68080139160156,0.0,,
1995-12-13,32.584678649902344,32.68080139160156,0.0,,
1995-12-12,33.0412483215332,32.584678649902344,0.2949936770344882,,
1995-12-11,33.0412483215332,33.0412483215332,-1.3818172581975658,,
1995-12-08,33.97842025756836,33.641998291015625,0.0,,
1995-12-07,34.89155960083008,33.97842025756836,-0.9901047900477353,,
1995-12-06,34.93962097167969,34.93962097167969,-2.6170780375205553,,
1995-12-05,34.53110885620117,34.93962097167969,0.0,,
1995-12-04,34.38692855834961,34.48305130004883,1.1830263464161943,,
1995-12-01,35.03573989868164,34.38692855834961,0.27953279263110825,,
1995-11-30,34.98767852783203,35.03573989868164,-1.8518556828207455,,
1995-11-29,34.43498992919922,34.98767852783203,0.13736656123491436,,
1995-11-28,34.57917022705078,34.43498992919922,1.6050203579823297,,
1995-11-27,34.84349822998047,34.89155960083008,-0.4169570782203801,,
1995-11-24,34.53110885620117,34.84349822998047,0.1379349757948696,,
1995-11-22,33.185428619384766,34.53110885620117,0.904660707769879,,
1995-11-21,31.839750289916992,33.08930969238281,4.055033467400651,,
1995-11-20,31.43124008178711,31.383180618286133,3.9245263894595634,,
1995-11-17,31.43124008178711,31.43124008178711,-0.15290349148147261,,
1995-11-16,31.383180618286133,31.43124008178711,0.0,,
1995-11-15,31.88780975341797,31.383180618286133,0.15313764428635895,,
1995-11-14,32.48855972290039,31.88780975341797,-1.5825142555541811,,
1995-11-13,32.48855972290039,32.48855972290039,-1.8491123478735438,,
1995-11-10,31.47929954528809,32.48855972290039,0.0,,
1995-11-09,31.383180618286133,31.47929954528809,3.206107480759908,,
1995-11-08,30.97467041015625,31.383180618286133,0.30627528857272923,,
1995-11-07,31.23900032043457,30.97467041015625,1.3188524775906474,,
1995-11-06,31.23900032043457,31.23900032043457,-0.8461535502639388,,
1995-11-03,30.830490112304688,31.23900032043457,0.0,,
1995-11-02,30.686309814453125,30.830490112304688,1.3250201558321748,,
1995-11-01,30.63825035095215,30.686309814453125,0.46985218725665795,,
1995-10-31,30.878549575805664,30.63825035095215,0.15686099222530508,,
1995-10-30,29.67704963684082,30.878549575805664,-0.7782076171148848,,
1995-10-27,29.0762996673584,29.53286933898925,4.048582839829579,,
1995-10-26,29.67704963684082,29.028240203857425,1.5702468225123087,,
1995-10-25,30.18168067932129,29.67704963684082,-2.186232933943571,,
1995-10-24,29.48480987548828,30.18168067932129,-1.671977938677922,,
1995-10-23,30.686309814453125,28.980180740356445,2.3634909188013453,,
1995-10-20,30.686309814453125,30.686309814453125,-5.559903046058343,,
1995-10-19,30.32585906982422,30.686309814453125,0.0,,
1995-10-18,30.92661094665528,30.32585906982422,1.1885920322948846,,
1995-10-17,31.47929954528809,30.92661094665528,-1.9425079517031052,,
1995-10-16,30.92661094665528,31.575420379638672,-1.755720764490571,,
1995-10-13,30.7343692779541,30.878549575805664,2.097900200259609,,
1995-10-12,31.335119247436523,30.7343692779541,0.4691174774000769,,
1995-10-11,31.88780975341797,31.47929954528809,-1.9171778627635774,,
1995-10-10,31.52736091613769,31.88780975341797,-1.281085817084355,,
1995-10-09,31.88780975341797,31.52736091613769,1.1432889617341124,,
1995-10-06,31.52736091613769,31.88780975341797,-1.1303656164144087,,
1995-10-05,29.7251091003418,30.878549575805664,1.1432889617341124,,
1995-10-04,30.229740142822266,29.628990173339844,3.880357416251167,,
1995-10-03,31.335119247436523,30.229740142822266,-1.9872812887049034,,
1995-10-02,31.575420379638672,31.383180618286133,-3.527604589233172,,
1995-09-29,31.52736091613769,31.575420379638672,-0.6088272429668249,,
1995-09-28,31.287059783935547,31.52736091613769,0.1524373182671952,,
1995-09-27,30.63825035095215,31.287059783935547,0.7680527792053133,,
1995-09-26,30.97467041015625,30.63825035095215,2.117645183884449,,
1995-09-25,31.88780975341797,30.97467041015625,-1.0861134428529486,,
1995-09-22,31.983930587768555,31.88780975341797,-2.8636000726385475,,
1995-09-21,32.03199005126953,32.44049835205078,-0.3005285234934349,,
1995-09-20,32.44049835205078,32.03199005126953,1.2753135229106987,,
1995-09-19,33.08930969238281,32.44049835205078,-1.2592540852734015,,
1995-09-18,33.690059661865234,33.08930969238281,-1.9607883826037877,,
1995-09-15,34.43498992919922,33.8342399597168,-1.783166831735915,,
1995-09-14,35.08380126953125,34.98767852783203,-1.744591680490125,,
1995-09-13,35.732608795166016,35.08380126953125,-0.27398040754123515,,
1995-09-12,35.732608795166016,35.732608795166016,-1.81572951853025,,
1995-09-11,34.93962097167969,35.732608795166016,0.0,,
1995-09-08,34.53110885620117,34.93962097167969,2.269594807937626,,
1995-09-07,34.53110885620117,34.53110885620117,1.1830263464161943,,
1995-09-06,34.43498992919922,34.53110885620117,0.0,,
1995-09-05,33.97842025756836,34.38692855834961,0.27913156704729825,,
1995-09-01,34.290809631347656,33.97842025756836,1.2022580734613721,,
1995-08-31,34.53110885620117,34.290809631347656,-0.9110002859008602,,
1995-08-30,35.58842849731445,35.44424819946289,-0.6958920023512717,,
1995-08-29,35.08380126953125,35.63648986816406,-0.40513252183204024,,
1995-08-28,35.131858825683594,35.08380126953125,1.5753384144060765,,
1995-08-25,34.98767852783203,35.131858825683594,-0.136791953966326,,
1995-08-24,35.44424819946289,34.98767852783203,0.41208878073139327,,
1995-08-23,35.732608795166016,35.44424819946289,-1.2881347322180698,,
1995-08-22,35.08380126953125,35.732608795166016,-0.8069956418691016,,
1995-08-21,34.89155960083008,35.08380126953125,1.8493079488459727,,
1995-08-18,35.1799201965332,34.89155960083008,0.550968976166369,,
1995-08-17,34.93962097167969,35.1799201965332,-0.8196738198727962,,
1995-08-16,33.32960891723633,34.93962097167969,0.6877556715577716,,
1995-08-15,33.882301330566406,33.32960891723633,4.830575895568776,,
1995-08-14,33.93035888671875,33.882301330566406,-1.63121273238744,,
1995-08-11,33.738121032714844,33.93035888671875,-0.1416358615975464,,
1995-08-10,33.93035888671875,33.738121032714844,0.5697941916133947,,
1995-08-09,34.43498992919922,33.93035888671875,-0.5665659318420981,,
1995-08-08,34.43498992919922,34.43498992919922,-1.4654601134428265,,
1995-08-07,33.97842025756836,34.48305130004883,0.0,,
1995-08-04,34.24274826049805,33.882301330566406,1.48515157165986,,
1995-08-03,33.32960891723633,34.24274826049805,-1.0526226668186185,,
1995-08-02,33.641998291015625,33.32960891723633,2.739724145966474,,
1995-08-01,33.97842025756836,33.641998291015625,-0.9285696143166473,,
1995-07-31,33.97842025756836,34.24274826049805,-0.9901047900477353,,
1995-07-28,33.8342399597168,33.97842025756836,0.7779290529871266,,
1995-07-27,33.13737106323242,33.690059661865234,0.42613724446957946,,
1995-07-26,33.233489990234375,33.13737106323242,1.6678709894583286,,
1995-07-25,32.48855972290039,33.233489990234375,-0.28922309101511023,,
1995-07-24,33.0412483215332,32.48855972290039,2.2929002506962513,,
1995-07-21,32.77692031860352,33.0412483215332,-1.6727231164345011,,
1995-07-20,33.0412483215332,32.77692031860352,0.8064455121479278,,
1995-07-19,33.37767028808594,33.0412483215332,-0.799993996465975,,
1995-07-18,33.93035888671875,33.37767028808594,-1.0079252495726738,,
1995-07-17,34.338871002197266,33.93035888671875,-1.6288911074534778,,
1995-07-14,33.93035888671875,34.338871002197266,-1.189649232941805,,
1995-07-13,33.690059661865234,33.93035888671875,1.203972279934882,,
1995-07-12,32.48855972290039,33.37767028808594,0.7132644681111009,,
1995-07-11,32.53662109375,32.128108978271484,2.736688153518959,,
1995-07-10,33.641998291015625,32.63274002075195,-1.255545602911383,,
1995-07-07,32.63274002075195,33.641998291015625,-2.9999950107993514,,
1995-07-06,31.52736091613769,32.63274002075195,3.0927782025715893,,
1995-07-05,30.686309814453125,31.52736091613769,3.5060946190661286,,
1995-07-03,30.085559844970703,30.63825035095215,2.740802353785906,,
1995-06-30,29.436750411987305,30.085559844970703,1.8370623941499848,,
1995-06-29,28.836000442504883,29.028240203857425,2.2040796755853482,,
1995-06-28,28.379430770874023,28.836000442504883,0.6666658288337972,,
1995-06-27,28.427490234375,28.379430770874023,1.6088048957607688,,
1995-06-26,28.379430770874023,28.427490234375,-0.16905981887511914,,
1995-06-23,28.379430770874023,28.379430770874023,0.1693461151105972,,
1995-06-22,27.92285919189453,28.379430770874023,0.0,,
1995-06-21,27.63450050354004,27.92285919189453,1.6351175781885048,,
1995-06-20,27.730619430541992,27.37017059326172,1.0434734954501994,,
1995-06-19,26.721359252929688,27.730619430541992,-1.2998225235577743,,
1995-06-16,26.67329978942871,26.721359252929688,3.7769791875450758,,
1995-06-15,26.62524032592773,26.67329978942871,0.18017817023158011,,
1995-06-14,26.52911949157715,26.62524032592773,0.1805033979512278,,
1995-06-13,26.62524032592773,26.52911949157715,0.3623219925602892,,
1995-06-12,26.721359252929688,26.62524032592773,-0.3610139595884874,,
1995-06-09,27.22599029541016,26.721359252929688,-0.35970822476561837,,
1995-06-08,27.22599029541016,27.22599029541016,-1.8534901283849519,,
1995-06-07,27.22599029541016,27.22599029541016,0.0,,
1995-06-06,27.682559967041016,27.22599029541016,0.0,,
1995-06-05,27.033750534057617,27.682559967041016,-1.6493043713242193,,
1995-06-02,27.32210922241211,27.033750534057617,2.3999978551478325,,
1995-06-01,27.82674026489257,27.730619430541992,-1.0554042003388004,,
1995-05-31,27.874799728393555,27.82674026489257,-0.3454261384393955,,
1995-05-30,27.92285919189453,27.874799728393555,-0.17241187010943726,,
1995-05-26,27.97092056274414,27.92285919189453,-0.1721151232067499,,
1995-05-25,28.88405990600586,27.97092056274414,-0.1718262033664516,,
1995-05-24,29.0762996673584,28.88405990600586,-3.16139540713198,,
1995-05-23,28.57167053222656,29.0762996673584,-0.6611562115943902,,
1995-05-22,28.23525047302246,28.57167053222656,1.7661870157807475,,
1995-05-19,27.32210922241211,28.23525047302246,1.1914895514227244,,
1995-05-18,27.82674026489257,27.32210922241211,3.3421330804918568,,
1995-05-17,28.23525047302246,27.82674026489257,-1.8134752316537994,,
1995-05-16,28.427490234375,28.23525047302246,-1.4468092235278855,,
1995-05-15,27.92285919189453,28.427490234375,-0.6762459850222005,,
1995-05-12,26.62524032592773,27.874799728393555,1.8072327013952547,,
1995-05-11,25.976430892944336,26.62524032592773,4.693138492534092,,
1995-05-10,25.832250595092773,25.976430892944336,2.4976850578792296,,
1995-05-09,26.024490356445312,25.832250595092773,0.5581406750480802,,
1995-05-08,24.96717071533203,26.024490356445312,-0.7386879002029269,,
1995-05-05,26.168670654296875,24.871049880981445,4.234839634688741,,
1995-05-04,27.274049758911133,26.168670654296875,-4.958680517087563,,
1995-05-03,26.721359252929688,27.274049758911133,-4.052860189026758,,
1995-05-02,26.52911949157715,26.721359252929688,2.0683472751141925,,
1995-05-01,26.769420623779297,26.52911949157715,0.7246367954789232,,
1995-04-28,26.024490356445312,26.769420623779297,-0.8976702767660528,,
1995-04-27,26.48106002807617,26.024490356445312,2.862420193944326,,
1995-04-26,27.0818099975586,26.48106002807617,-1.7241366891913856,,
1995-04-25,27.274049758911133,27.0818099975586,-2.218278503307532,,
1995-04-24,26.721359252929688,27.274049758911133,-0.7048449462101692,,
1995-04-21,26.48106002807617,26.721359252929688,2.0683472751141925,,
1995-04-20,26.168670654296875,26.48106002807617,0.9074380881986798,,
1995-04-19,25.88031005859375,26.168670654296875,1.1937533163458545,,
1995-04-18,26.024490356445312,25.832250595092773,1.1142084273730435,,
1995-04-17,26.721359252929688,26.024490356445312,-0.7386879002029269,,
1995-04-13,25.88031005859375,26.721359252929688,-2.6079096122626,,
1995-04-12,25.88031005859375,25.471799850463867,3.2497647533270597,,
1995-04-11,25.519859313964844,25.88031005859375,-1.5784594821507323,,
1995-04-10,25.23150062561035,25.519859313964844,1.412432334341523,,
1995-04-07,24.96717071533203,24.96717071533203,1.1428519160759063,,
1995-04-06,25.471799850463867,24.96717071533203,0.0,,
1995-04-05,25.23150062561035,25.471799850463867,-1.9811286917074535,,
1995-04-04,24.726869583129883,24.919109344482425,0.9523778566289803,,
1995-04-03,24.82299041748047,24.726869583129883,0.7774528866512882,,
1995-03-31,25.471799850463867,24.82299041748047,-0.38722503910285194,,
1995-03-30,24.678810119628903,25.567920684814453,-2.5471676002180232,,
1995-03-29,24.270299911499023,24.17417907714844,3.602728660237855,,
1995-03-28,24.17417907714844,24.270299911499023,-0.3960430431477334,,
1995-03-27,24.318359375,24.17417907714844,0.3976177807065401,,
1995-03-24,24.318359375,24.36642074584961,-0.5928866155328744,,
1995-03-23,24.030000686645508,24.030000686645508,0.19763410067464462,,
1995-03-22,22.564170837402344,24.030000686645508,0.0,,
1995-03-21,23.020740509033203,22.564170837402344,6.496271721243159,,
1995-03-20,22.46805000305176,23.020740509033203,-1.9832970683619153,,
1995-03-17,22.924619674682617,22.46805000305176,2.4598952997984767,,
1995-03-16,22.87656021118164,22.924619674682617,-1.9916128516412426,,
1995-03-15,22.37192916870117,22.87656021118164,0.21008168648311903,,
1995-03-14,22.87656021118164,22.37192916870117,2.2556438413297966,,
1995-03-13,22.924619674682617,22.87656021118164,-2.205886889558763,,
1995-03-10,22.46805000305176,22.924619674682617,-0.2096412685705414,,
1995-03-09,22.828500747680664,22.46805000305176,2.0320840997275753,,
1995-03-08,22.37192916870117,22.828500747680664,-1.5789505785460918,,
1995-03-07,22.87656021118164,22.323869705200195,2.0408234602237596,,
1995-03-06,23.11685943603516,22.87656021118164,-2.4159685760418665,,
1995-03-03,23.020740509033203,23.52536964416504,-1.039497711695796,,
1995-03-02,22.828500747680664,23.020740509033203,2.192063000466134,,
1995-03-01,22.9726791381836,22.828500747680664,0.8421041901845888,,
1995-02-28,23.573429107666016,23.42925071716309,-0.6276080801707339,,
1995-02-27,24.36642074584961,23.621490478515625,-0.6116139906690101,,
1995-02-24,24.6547794342041,24.33037567138672,-3.0572002146062838,,
1995-02-23,24.426494598388672,24.6547794342041,-1.3157844858564443,,
1995-02-22,24.750900268554688,24.33037567138672,0.9345787824606189,,
1995-02-21,24.17417907714844,24.750900268554688,-1.6990274802336514,,
1995-02-17,24.77492904663086,24.17417907714844,2.3856909041904717,,
1995-02-16,24.47455406188965,24.93112564086914,-2.4248302320127704,,
1995-02-15,24.19820976257324,24.47455406188965,1.8654949864456933,,
1995-02-14,24.12611961364746,24.19820976257324,1.1420030738960887,,
1995-02-13,24.078060150146484,24.12611961364746,0.29880540294179075,,
1995-02-10,23.89783477783203,24.078060150146484,0.19959856899304318,,
1995-02-09,23.52536964416504,23.89783477783203,0.7541493779245336,,
1995-02-08,23.873804092407227,23.42925071716309,1.583248804591575,,
1995-02-07,24.030000686645508,24.030000686645508,-1.8620969390693871,,
1995-02-06,25.00321578979492,24.030000686645508,0.0,,
1995-02-03,24.150150299072266,25.099334716796875,-3.892359732169447,,
1995-02-02,24.10209083557129,24.150150299072266,3.9303457989703383,,
1995-02-01,23.573429107666016,24.10209083557129,0.19939956175937884,,
1995-01-31,23.29708480834961,23.549400329589844,2.242616996834602,,
1995-01-30,24.10209083557129,23.224994659423828,1.0830347372466327,,
1995-01-27,25.327619552612305,24.33037567138672,-3.639087505441605,,
1995-01-26,25.676055908203125,25.327619552612305,-3.9373770565135073,,
1995-01-25,25.37568092346192,25.676055908203125,-1.3570478146509253,,
1995-01-24,25.832250595092773,25.37568092346192,1.1837120180033565,,
1995-01-23,25.856279373168945,25.88031005859375,-1.7674405485892295,,
1995-01-20,26.18068504333496,25.856279373168945,0.09293945612972192,,
1995-01-19,26.505090713500977,26.20471572875977,-1.2391030625403836,,
1995-01-18,26.15665435791016,26.505090713500977,-1.133272804036111,,
1995-01-17,26.48106002807617,26.15665435791016,1.3321136213486893,,
1995-01-16,26.75740432739257,26.52911949157715,-1.2250479014890718,,
1995-01-13,26.52911949157715,26.75740432739257,-0.8531651016003773,,
1995-01-12,26.30083465576172,26.505090713500977,0.8605066439837997,,
1995-01-11,26.457029342651367,26.30083465576172,0.7766143562083171,,
1995-01-10,26.52911949157715,26.457029342651367,-0.5903712199383135,,
1995-01-09,26.252775192260746,26.52911949157715,-0.27173969700980644,,
1995-01-06,25.55590438842773,26.252775192260746,1.052628902249802,,
1995-01-05,25.676055908203125,25.55590438842773,2.726848532695924,,
1995-01-04,25.62799453735352,25.676055908203125,-0.46795162078225383,,
1995-01-03,25.95240020751953,25.62799453735352,0.18753465387061416,,
1994-12-30,25.57993507385254,25.95240020751953,-1.2500025722939405,,
1994-12-29,25.57993507385254,25.57993507385254,1.456083186261567,,
1994-12-28,25.55590438842773,25.57993507385254,0.0,,
1994-12-27,25.303590774536133,25.55590438842773,0.09403183334685607,,
1994-12-23,25.0512752532959,25.255529403686523,0.9971454887166047,,
1994-12-22,24.798959732055664,25.027244567871094,0.8153443220969442,,
1994-12-21,24.35440444946289,24.798959732055664,0.9205419835427364,,
1994-12-20,24.63075065612793,24.17417907714844,1.825358873033652,,
1994-12-19,24.955154418945312,24.63075065612793,-1.85366489780894,,
1994-12-16,24.45052528381348,25.027244567871094,-1.2999469262795016,,
1994-12-15,24.030000686645508,24.45052528381348,2.358719403216291,,
1994-12-14,23.80171585083008,23.89783477783203,1.7499982736233366,,
1994-12-13,24.030000686645508,23.80171585083008,0.40383192373333643,,
1994-12-12,23.59745979309082,24.078060150146484,-0.9499992896059039,,
1994-12-09,23.75365447998047,23.59745979309082,2.0366614087690094,,
1994-12-08,24.6547794342041,23.75365447998047,-0.6575606588084751,,
1994-12-07,24.750900268554688,24.6547794342041,-3.654970658441515,,
1994-12-06,24.750900268554688,24.798959732055664,-0.3883528813402586,,
1994-12-05,24.63075065612793,24.750900268554688,0.19417258758072223,,
1994-12-02,24.19820976257324,24.63075065612793,0.487803291520332,,
1994-12-01,24.45052528381348,24.19820976257324,1.7874912970780639,,
1994-11-30,24.37843513488769,24.45052528381348,-1.0319431517787356,,
1994-11-29,24.37843513488769,24.33037567138672,0.29571278273977886,,
1994-11-28,24.12611961364746,24.37843513488769,-0.1971392471873458,,
1994-11-25,23.549400329589844,24.10209083557129,1.0458189102963045,,
1994-11-23,23.89783477783203,23.42925071716309,2.346940891259083,,
1994-11-22,24.97918510437012,24.150150299072266,-1.9607804013424972,,
1994-11-21,25.075305938720703,24.97918510437012,-3.3189025255784466,,
1994-11-18,24.798959732055664,25.075305938720703,-0.38332866041787683,,
1994-11-17,25.075305938720703,24.798959732055664,1.1143459631003316,,
1994-11-16,25.099334716796875,25.075305938720703,-1.1020651446501863,,
1994-11-15,24.97918510437012,25.099334716796875,-0.095734721048568,,
1994-11-14,24.47455406188965,24.97918510437012,0.48099892740589856,,
1994-11-11,24.33037567138672,24.33037567138672,2.0618600085803176,,
1994-11-10,24.45052528381348,24.33037567138672,0.0,,
1994-11-09,25.099334716796875,24.45052528381348,-0.49139890056391444,,
1994-11-08,24.955154418945312,25.099334716796875,-2.584966654710578,,
1994-11-07,25.075305938720703,24.955154418945312,0.5777575863930721,,
1994-11-04,25.027244567871094,25.075305938720703,-0.4791627271428639,,
1994-11-03,24.93112564086914,25.027244567871094,0.19203620566088409,,
1994-11-02,25.279560089111328,24.798959732055664,0.3855378549149306,,
1994-11-01,25.57993507385254,25.279560089111328,-1.9011420901373723,,
1994-10-31,25.55590438842773,25.57993507385254,-1.1742601530222418,,
1994-10-28,25.53187561035156,25.55590438842773,0.09403183334685607,,
1994-10-27,25.53187561035156,25.53187561035156,0.09411285893320633,,
1994-10-26,25.55590438842773,25.53187561035156,0.0,,
1994-10-25,25.676055908203125,25.55590438842773,-0.09402436991058953,,
1994-10-24,26.457029342651367,25.88031005859375,-0.46795162078225383,,
1994-10-21,27.033750534057617,26.57718086242676,-2.1798338603642406,,
1994-10-20,26.55315017700196,27.0818099975586,-1.68888764086086,,
1994-10-19,25.928369522094727,26.505090713500977,1.990949537183426,,
1994-10-18,25.928369522094727,25.928369522094727,2.2242863783424562,,
1994-10-17,26.132625579833984,25.928369522094727,0.0,,
1994-10-14,25.00321578979492,26.132625579833984,-0.7816132256411238,,
1994-10-13,25.279560089111328,25.00321578979492,4.517058123779564,,
1994-10-12,25.0512752532959,25.279560089111328,-1.0931531179430596,,
1994-10-11,24.97918510437012,25.00321578979492,0.9112703186054177,,
1994-10-10,25.303590774536133,24.97918510437012,0.09620283978196471,,
1994-10-07,24.97918510437012,25.303590774536133,-1.282053891309658,,
1994-10-06,24.77492904663086,24.97918510437012,1.298703976172774,,
1994-10-05,25.303590774536133,24.77492904663086,0.8244465901590065,,
1994-10-04,25.676055908203125,25.327619552612305,-2.0892755206793963,,
1994-10-03,25.37568092346192,25.700084686279297,-1.3570478146509253,,
1994-09-30,25.676055908203125,25.37568092346192,1.2784041689200054,,
1994-09-29,26.18068504333496,25.676055908203125,-1.169864194933609,,
1994-09-28,26.15665435791016,26.228744506835938,-1.9274863675131513,,
1994-09-27,25.700084686279297,26.15665435791016,0.27560921186381226,,
1994-09-26,25.35165023803711,25.603965759277344,1.7765298332834494,,
1994-09-23,25.303590774536133,25.35165023803711,0.9952627102028458,,
1994-09-22,25.53187561035156,25.303590774536133,0.18993139720446492,,
1994-09-21,25.57993507385254,25.53187561035156,-0.8941169826272812,,
1994-09-20,25.676055908203125,25.57993507385254,-0.1878795366846175,,
1994-09-19,25.928369522094727,25.676055908203125,-0.3743598109235957,,
1994-09-16,25.603965759277344,25.928369522094727,-0.9731179343020155,,
1994-09-15,25.327619552612305,25.603965759277344,1.2670059234860456,,
1994-09-14,25.23150062561035,25.303590774536133,1.0910863774267983,,
1994-09-13,24.798959732055664,25.23150062561035,0.28571486886756414,,
1994-09-12,24.798959732055664,24.750900268554688,1.744189668551201,,
1994-09-09,24.955154418945312,24.798959732055664,-0.19379628831306936,,
1994-09-08,24.750900268554688,24.97918510437012,-0.6259015042241912,,
1994-09-07,24.955154418945312,24.726869583129883,0.9223294237319626,,
1994-09-06,24.750900268554688,24.97918510437012,-0.9147802974207272,,
1994-09-02,24.93112564086914,24.750900268554688,0.9223294237319626,,
1994-09-01,25.0512752532959,24.93112564086914,-0.7228930410547246,,
1994-08-31,25.00321578979492,25.23150062561035,-0.47961475498517864,,
1994-08-30,24.498584747314453,25.00321578979492,0.9130218998014161,,
1994-08-29,24.35440444946289,24.498584747314453,2.0598375281077534,,
1994-08-26,23.89783477783203,24.35440444946289,0.5920091298095456,,
1994-08-25,23.82574462890625,23.873804092407227,1.9105064365679683,,
1994-08-24,23.224994659423828,23.82574462890625,0.20171232525790228,,
1994-08-23,23.200965881347656,23.200965881347656,2.5866527777161843,,
1994-08-22,22.9967098236084,23.17693519592285,0.0,,
1994-08-19,23.152904510498047,22.9967098236084,0.7837006845624236,,
1994-08-18,23.17693519592285,23.152904510498047,-0.6746224294184182,,
1994-08-17,23.200965881347656,23.17693519592285,-0.10368362003718258,,
1994-08-16,23.128875732421875,23.200965881347656,-0.10357622845402346,,
1994-08-15,23.42925071716309,23.128875732421875,0.31168894571354305,,
1994-08-12,23.45327949523925,23.42925071716309,-1.2820511776809616,,
1994-08-11,23.52536964416504,23.45327949523925,-0.10245380856454973,,
1994-08-10,23.59745979309082,23.573429107666016,-0.3064357755741737,,
1994-08-09,23.549400329589844,23.59745979309082,-0.10183589943795864,,
1994-08-08,23.549400329589844,23.549400329589844,0.2040793516113011,,
1994-08-05,23.77768516540528,23.549400329589844,0.0,,
1994-08-04,23.89783477783203,23.77768516540528,-0.9600801517364433,,
1994-08-03,23.873804092407227,23.89783477783203,-0.5027635915292342,,
1994-08-02,23.75365447998047,23.873804092407227,0.10065712750171789,,
1994-08-01,23.477310180664062,23.729625701904297,0.505815273721438,,
1994-07-29,23.152904510498047,23.477310180664062,1.074720738017261,,
1994-07-28,23.29708480834961,22.9967098236084,1.4011445951367476,,
1994-07-27,24.078060150146484,23.29708480834961,-1.2893243391274318,,
1994-07-26,23.729625701904297,24.150150299072266,-3.2435143733625225,,
1994-07-25,23.80171585083008,23.729625701904297,1.7721501487240978,,
1994-07-22,24.17417907714844,23.80171585083008,-0.30287794954610664,,
1994-07-21,24.150150299072266,24.19820976257324,-1.5407481889237942,,
1994-07-20,24.4024658203125,24.150150299072266,0.19900275114569052,,
1994-07-19,24.70284080505371,24.63075065612793,-1.0339755133688502,,
1994-07-18,24.12611961364746,24.726869583129883,-0.29182938713280715,,
1994-07-15,23.80171585083008,24.10209083557129,2.4900397540207613,,
1994-07-14,23.77768516540528,23.80171585083008,1.2619887852779816,,
1994-07-13,23.77768516540528,23.75365447998047,0.10106402392678641,,
1994-07-12,23.501340866088867,23.77768516540528,-0.10106402392683124,,
1994-07-11,23.59745979309082,23.501340866088867,1.1758660958582277,,
1994-07-08,22.57618522644043,23.59745979309082,-0.4073274320403593,,
1994-07-07,23.128875732421875,22.57618522644043,4.523680845133702,,
1994-07-06,22.696334838867188,23.128875732421875,-2.3896125015998426,,
1994-07-05,22.624244689941406,22.696334838867188,1.9057741993388584,,
1994-07-01,22.25177955627441,22.624244689941406,0.31864112996369803,,
1994-06-30,21.77117919921875,21.951404571533203,1.6738667247940198,,
1994-06-29,21.69908905029297,21.77117919921875,0.8278163101102051,,
1994-06-28,21.92737579345703,21.651029586791992,0.3322266144845741,,
1994-06-27,21.723119735717773,21.99946594238281,-1.2602794300059323,,
1994-06-24,22.37192916870117,21.723119735717773,1.2721294640320893,,
1994-06-23,22.323869705200195,22.37192916870117,-2.900104984647877,,
1994-06-22,22.299840927124023,22.323869705200195,0.2152828525503259,,
1994-06-21,22.023494720458984,22.299840927124023,0.10775313669141419,,
1994-06-20,22.323869705200195,22.023494720458984,1.25477909011563,,
1994-06-17,22.395959854125977,22.347900390625,-1.3455327804177275,,
1994-06-16,22.323869705200195,22.395959854125977,-0.21458988055884837,,
1994-06-15,22.696334838867188,22.323869705200195,0.3229285508192531,,
1994-06-14,22.57618522644043,22.696334838867188,-1.6410805370616506,,
1994-06-13,21.975435256958008,22.57618522644043,0.5321962555748472,,
1994-06-10,21.374685287475582,21.92737579345703,2.733734110191098,,
1994-06-09,21.170429229736328,21.374685287475582,2.58572464833106,,
1994-06-08,20.89408493041992,21.14640045166016,0.9648177442352132,,
1994-06-07,21.32662582397461,20.89408493041992,1.2075930679926195,,
1994-06-06,21.14640045166016,21.32662582397461,-2.0281731255792206,,
1994-06-03,21.098339080810547,21.14640045166016,0.8522744697209234,,
1994-06-02,21.098339080810547,21.098339080810547,0.22779694015499977,,
1994-06-01,21.14640045166016,21.098339080810547,0.0,,
1994-05-31,21.07431030273437,21.14640045166016,-0.2272792050802184,,
1994-05-27,21.0262508392334,21.07431030273437,0.3420759583123094,,
1994-05-26,21.12236976623535,21.0262508392334,0.22856886788060987,,
1994-05-25,20.846025466918945,21.12236976623535,-0.4550574962265914,,
1994-05-24,21.14640045166016,20.846025466918945,1.3256450240595916,,
1994-05-23,21.39871406555176,21.14640045166016,-1.4204544429576083,,
1994-05-20,21.374685287475582,21.39871406555176,-1.1791064319036955,,
1994-05-19,21.446775436401367,21.374685287475582,0.11241699118844362,,
1994-05-18,21.12236976623535,21.446775436401367,-0.3361351413389027,,
1994-05-17,20.52161979675293,21.12236976623535,1.5358393672502901,,
1994-05-16,20.54565048217773,20.497589111328125,2.927400348667782,,
1994-05-13,20.22124481201172,20.54565048217773,-0.23392479537845018,,
1994-05-12,20.245275497436523,20.19721412658692,1.6042814039485358,,
1994-05-11,20.26930427551269,20.245275497436523,-0.23739548941029645,,
1994-05-10,20.425500869750977,20.26930427551269,-0.11854762131721239,,
1994-05-09,20.497589111328125,20.425500869750977,-0.7647136549273228,,
1994-05-06,20.59370994567871,20.497589111328125,-0.3516913193332986,,
1994-05-05,20.74990463256836,20.59370994567871,-0.4667485101233811,,
1994-05-04,20.82199478149414,20.74990463256836,-0.7527489386360381,,
1994-05-03,21.12236976623535,20.82199478149414,-0.3462211458714438,,
1994-05-02,20.425500869750977,21.12236976623535,-1.4220704781968547,,
1994-04-29,20.2933349609375,20.425500869750977,3.411759157967082,,
1994-04-28,20.569679260253903,20.2933349609375,0.6512774222072508,,
1994-04-26,20.54565048217773,20.569679260253903,-1.3434545858494422,,
1994-04-25,20.26930427551269,20.54565048217773,0.11695311422247534,,
1994-04-22,19.968929290771484,20.26930427551269,1.3633729254283897,,
1994-04-21,19.920869827270508,19.968929290771484,1.5042117700322761,,
1994-04-20,19.524375915527344,19.87281036376953,0.24125183246359033,,
1994-04-19,19.87281036376953,19.524375915527344,1.784612474937468,,
1994-04-18,20.173185348510746,19.896839141845703,-1.753322463527476,,
1994-04-15,20.725875854492188,20.26930427551269,-1.3698689715625076,,
1994-04-14,20.82199478149414,20.80998039245605,-2.202906078299881,,
1994-04-13,21.42274475097656,20.82199478149414,-0.057700470892286734,,
1994-04-12,21.446775436401367,21.446775436401367,-2.8042623691113766,,
1994-04-11,21.42274475097656,21.446775436401367,0.0,,
1994-04-08,21.69908905029297,21.39871406555176,0.11217369998171124,,
1994-04-07,21.69908905029297,21.69908905029297,-1.3842746303543645,,
1994-04-06,21.62700080871582,21.69908905029297,0.0,,
1994-04-05,21.651029586791992,21.62700080871582,0.33332519018585516,,
1994-04-04,21.446775436401367,21.651029586791992,-0.11098214973956899,,
1994-03-31,21.47080421447754,21.446775436401367,0.9523769715234056,,
1994-03-30,22.04752540588379,21.47080421447754,-0.1119137310188387,,
1994-03-29,22.672304153442383,22.347900390625,-2.61580917036767,,
1994-03-28,22.87656021118164,22.672304153442383,-1.4308372039377741,,
1994-03-25,23.477310180664062,22.87656021118164,-0.8928617582962548,,
1994-03-24,23.573429107666016,23.477310180664062,-2.558853483893569,,
1994-03-23,23.501340866088867,23.573429107666016,-0.4077426604460168,,
1994-03-22,23.17693519592285,23.501340866088867,0.30674097272963596,,
1994-03-21,23.152904510498047,23.152904510498047,1.3996918376985543,,
1994-03-18,22.64827537536621,23.152904510498047,0.0,,
1994-03-17,22.22775077819824,22.624244689941406,2.2281128552538907,,
1994-03-16,22.07155418395996,22.07155418395996,1.7837788253954279,,
1994-03-15,22.023494720458984,22.04752540588379,0.0,,
1994-03-14,22.22775077819824,22.023494720458984,0.10911386103714547,,
1994-03-11,21.951404571533203,22.22775077819824,-0.918923645390139,,
1994-03-10,22.07155418395996,21.951404571533203,1.258899883898108,,
1994-03-09,22.37192916870117,22.395959854125977,-0.544364077968166,,
1994-03-08,22.624244689941406,22.37192916870117,0.10741445336966161,,
1994-03-07,22.57618522644043,22.624244689941406,-1.1152439548729587,,
1994-03-04,22.528125762939453,22.552154541015625,0.21287681253027202,,
1994-03-03,22.900590896606445,22.395959854125977,0.1066612390618891,,
1994-03-02,22.323869705200195,22.924619674682617,-2.2035721469320175,,
1994-03-01,22.57618522644043,22.323869705200195,2.691065560835455,,
1994-02-28,22.87656021118164,22.57618522644043,-1.1176180506560132,,
1994-02-25,22.87656021118164,22.87656021118164,-1.3130251312624928,,
1994-02-24,22.828500747680664,22.87656021118164,0.0,,
1994-02-23,23.128875732421875,22.828500747680664,0.21052395876614594,,
1994-02-22,23.42925071716309,23.128875732421875,-1.298701191602442,,
1994-02-18,23.573429107666016,23.42925071716309,-1.2820511776809616,,
1994-02-17,23.84977531433105,23.573429107666016,-0.6116139906690101,,
1994-02-16,23.45327949523925,23.84977531433105,-1.1586952204911647,,
1994-02-15,23.501340866088867,23.45327949523925,1.690577299316646,,
1994-02-14,23.45327949523925,23.501340866088867,-0.20450480303856353,,
1994-02-11,23.549400329589844,23.45327949523925,0.20492388222027708,,
1994-02-10,24.12611961364746,23.77768516540528,-0.40816680257380955,,
1994-02-09,23.80171585083008,24.12611961364746,-1.4442208437244128,,
1994-02-08,23.573429107666016,23.80171585083008,1.3629427594652415,,
1994-02-07,22.85252952575684,23.45327949523925,0.968407023523904,,
1994-02-04,23.477310180664062,22.85252952575684,2.628811698089318,,
1994-02-03,23.77768516540528,23.477310180664062,-2.6612105479689623,,
1994-02-02,23.80171585083008,23.77768516540528,-1.2632642019259332,,
1994-02-01,23.77768516540528,23.80171585083008,-0.10096198767940114,,
1994-01-31,23.549400329589844,23.75365447998047,0.10106402392678641,,
1994-01-28,22.924619674682617,22.9726791381836,0.8673433188614127,,
1994-01-27,22.924619674682617,22.924619674682617,0.20964126857057241,,
1994-01-26,22.696334838867188,22.924619674682617,0.0,,
1994-01-25,22.64827537536621,22.672304153442383,1.0058224706153647,,
1994-01-24,22.347900390625,22.64827537536621,0.10609539877949026,,
1994-01-21,22.299840927124023,22.09558486938477,1.3440859297333319,,
1994-01-20,22.37192916870117,22.299840927124023,-0.9159529810403757,,
1994-01-19,22.09558486938477,22.395959854125977,-0.32222630884241293,,
1994-01-18,22.27581024169922,22.09558486938477,1.359434414236309,,
1994-01-17,21.92737579345703,22.27581024169922,-0.8090631512791241,,
1994-01-14,21.975435256958008,21.92737579345703,1.589038522093272,,
1994-01-13,21.795209884643555,21.975435256958008,-0.21869629856709963,,
1994-01-12,21.446775436401367,21.795209884643555,0.8269035869273097,,
1994-01-11,22.25177955627441,21.446775436401367,1.624647254201178,,
1994-01-10,21.6750602722168,22.25177955627441,-3.617706699984153,,
1994-01-07,21.62700080871582,21.6750602722168,2.66075054377981,,
1994-01-06,21.6750602722168,21.494834899902344,0.22221973322168573,,
1994-01-05,21.12236976623535,21.6750602722168,-0.8314872948495117,,
1994-01-04,21.14640045166016,21.12236976623535,2.6166122082804306,,
1994-01-03,20.797964096069336,21.14640045166016,-0.1136396025401176,,
1993-12-31,20.797964096069336,20.797964096069336,1.6753387686474361,,
1993-12-30,20.797964096069336,20.797964096069336,0.0,,
1993-12-29,20.87005424499512,20.797964096069336,0.0,,
1993-12-28,20.54565048217773,20.87005424499512,-0.34542386943279196,,
1993-12-27,20.47356033325196,20.54565048217773,1.578941309737519,,
1993-12-23,20.52161979675293,20.47356033325196,0.35211339773027156,,
1993-12-22,20.497589111328125,20.52161979675293,-0.23418942547884916,,
1993-12-21,20.846025466918945,20.497589111328125,0.11723664326710487,,
1993-12-20,20.89408493041992,20.846025466918945,-1.6714762060698922,,
1993-12-17,21.07431030273437,20.89408493041992,-0.230014684352138,,
1993-12-16,21.14640045166016,21.07431030273437,-0.8551898957806892,,
1993-12-15,21.69908905029297,21.14640045166016,-0.3409097878884097,,
1993-12-14,22.04752540588379,21.69908905029297,-2.5470589910563404,,
1993-12-13,21.723119735717773,22.04752540588379,-1.58038759078982,,
1993-12-10,21.42274475097656,21.69908905029297,1.49336593506235,,
1993-12-09,21.723119735717773,21.42274475097656,1.2899574845740185,,
1993-12-08,20.773935317993164,21.723119735717773,-1.3827433094120887,,
1993-12-07,20.725875854492188,20.773935317993164,4.569112222576728,,
1993-12-06,20.82199478149414,20.569679260253903,0.23188145986390252,,
1993-12-03,21.098339080810547,20.82199478149414,-1.2117740105500703,,
1993-12-02,21.07431030273437,21.098339080810547,-1.3097917246374533,,
1993-12-01,20.82199478149414,21.07431030273437,0.11401928571326825,,
1993-11-30,20.89408493041992,20.773935317993164,1.2117740105500363,,
1993-11-29,21.35065460205078,20.89408493041992,-0.5750412752071624,,
1993-11-26,21.35065460205078,21.35065460205078,-2.138434067436079,,
1993-11-24,21.47080421447754,21.35065460205078,0.0,,
1993-11-23,21.47080421447754,21.651029586791992,-0.5595953054508418,,
1993-11-22,21.07431030273437,21.47080421447754,0.8393973999023708,,
1993-11-19,20.52161979675293,21.07431030273437,1.8814087201312724,,
1993-11-18,20.569679260253903,20.52161979675293,2.693210923188881,,
1993-11-17,20.773935317993164,20.569679260253903,-0.23364226001246743,,
1993-11-16,20.773935317993164,20.773935317993164,-0.9832323756315287,,
1993-11-15,20.846025466918945,20.773935317993164,0.0,,
1993-11-12,20.773935317993164,20.846025466918945,-0.3458220323110649,,
1993-11-11,20.87005424499512,20.773935317993164,0.3470221112286847,,
1993-11-10,20.497589111328125,20.87005424499512,-0.4605590664672427,,
1993-11-09,20.44952964782715,20.497589111328125,1.817116791853099,,
1993-11-08,20.425500869750977,20.44952964782715,0.2350150068418962,,
1993-11-05,20.22124481201172,20.425500869750977,0.11764107146942551,,
1993-11-04,20.19721412658692,20.22124481201172,1.0101062503230598,,
1993-11-03,20.425500869750977,19.99295997619629,0.11898019832925577,,
1993-11-02,20.26930427551269,20.425500869750977,-2.117651343352154,,
1993-11-01,20.425500869750977,20.26930427551269,0.7706065887371655,,
1993-10-29,20.26930427551269,20.425500869750977,-0.7647136549273228,,
1993-10-28,20.52161979675293,20.245275497436523,0.7706065887371655,,
1993-10-27,20.797964096069336,20.52161979675293,-1.3466008144256298,,
1993-10-26,21.12236976623535,20.846025466918945,-1.328708416073443,,
1993-10-25,20.773935317993164,21.170429229736328,-1.3083015891434193,,
1993-10-22,20.425500869750977,20.725875854492188,1.9086124303070506,,
1993-10-21,20.425500869750977,20.26930427551269,1.4705880979694823,,
1993-10-20,20.54565048217773,20.425500869750977,-0.7647136549273228,,
1993-10-19,20.425500869750977,20.569679260253903,-0.5847934215126347,,
1993-10-18,19.968929290771484,20.425500869750977,0.7058744430421594,,
1993-10-15,19.944900512695312,19.968929290771484,2.28640991377787,,
1993-10-14,20.19721412658692,19.944900512695312,0.12047579811630095,,
1993-10-13,20.19721412658692,20.19721412658692,-1.249249586156893,,
1993-10-12,19.99295997619629,20.22124481201172,0.0,,
1993-10-11,20.12512588500977,19.99295997619629,1.1418261032244683,,
1993-10-08,20.52161979675293,20.26930427551269,-0.6567209048462355,,
1993-10-07,20.425500869750977,20.52161979675293,-1.2295107488550248,,
1993-10-06,20.245275497436523,20.425500869750977,0.4705829620281179,,
1993-10-05,20.59370994567871,20.245275497436523,0.8902095322796346,,
1993-10-04,20.569679260253903,20.59370994567871,-1.6919459833185684,,
1993-10-01,20.149154663085938,20.569679260253903,0.11682576631732865,,
1993-09-30,19.99295997619629,20.149154663085938,2.0870582622425506,,
1993-09-29,20.22124481201172,19.99295997619629,0.7812484348271319,,
1993-09-28,20.59370994567871,20.2933349609375,-1.1289356216083448,,
1993-09-27,20.47356033325196,20.59370994567871,-1.4585763591578613,,
1993-09-24,20.19721412658692,20.425500869750977,0.5868525574988085,,
1993-09-23,20.44952964782715,20.19721412658692,1.130288275072286,,
1993-09-22,19.99295997619629,20.44952964782715,-1.2338451083496529,,
1993-09-21,20.54565048217773,19.99295997619629,2.2836522064489366,,
1993-09-20,21.42274475097656,20.569679260253903,-2.6900608791182914,,
1993-09-17,21.74715042114257,21.42274475097656,-3.98205505708492,,
1993-09-16,21.42274475097656,21.74715042114257,-1.49171575992147,,
1993-09-15,21.374685287475582,21.42274475097656,1.5143048845373746,,
1993-09-14,21.39871406555176,21.374685287475582,0.22484290577666105,,
1993-09-13,21.446775436401367,21.39871406555176,-0.11229075729770682,,
1993-09-10,21.47080421447754,21.446775436401367,-0.2240960231626793,,
1993-09-09,21.446775436401367,21.651029586791992,-0.1119137310188387,,
1993-09-08,21.723119735717773,21.446775436401367,0.9523769715234056,,
1993-09-07,22.27581024169922,21.92737579345703,-1.2721206837617944,,
1993-09-03,21.92737579345703,22.299840927124023,-1.5641830508590675,,
1993-09-02,22.552154541015625,21.92737579345703,1.6986306851097661,,
1993-09-01,22.552154541015625,22.552154541015625,-2.7703727660357598,,
1993-08-31,22.672304153442383,22.552154541015625,0.0,,
1993-08-30,22.672304153442383,22.696334838867188,-0.5299400167429178,,
1993-08-27,22.828500747680664,22.672304153442383,0.10599136842099952,,
1993-08-26,22.924619674682617,22.9967098236084,-0.6842174874499831,,
1993-08-25,22.672304153442383,22.924619674682617,0.31446606290003504,,
1993-08-24,22.347900390625,22.672304153442383,1.1128799240368554,,
1993-08-23,22.299840927124023,22.347900390625,1.4516073418399116,,
1993-08-20,22.299840927124023,22.299840927124023,0.21551482657672355,,
1993-08-19,22.323869705200195,22.299840927124023,0.0,,
1993-08-18,22.27581024169922,22.323869705200195,-0.10763715428143057,,
1993-08-17,22.09558486938477,22.27581024169922,0.2157473195341358,,
1993-08-16,21.494834899902344,22.09558486938477,0.8156623749940491,,
1993-08-13,21.651029586791992,21.446775436401367,2.794857333308267,,
1993-08-12,21.723119735717773,21.651029586791992,-0.9433923203136183,,
1993-08-11,21.74715042114257,21.723119735717773,-0.33185909668052227,,
1993-08-10,21.374685287475582,21.74715042114257,-0.11050038722054802,,
1993-08-09,21.446775436401367,21.35065460205078,1.7425525974187475,,
1993-08-06,21.723119735717773,21.446775436401367,-0.44818315292023403,,
1993-08-05,21.795209884643555,21.723119735717773,-1.2721206837617944,,
1993-08-04,22.023494720458984,21.975435256958008,-0.3307614347709239,,
1993-08-03,21.62700080871582,22.023494720458984,-0.21821906155670726,,
1993-08-02,21.374685287475582,21.47080421447754,1.8333282328420428,,
1993-07-30,21.446775436401367,21.374685287475582,0.44968581155333875,,
1993-07-29,22.04752540588379,21.47080421447754,-0.3361351413389027,,
1993-07-28,21.723119735717773,22.04752540588379,-2.61580917036767,,
1993-07-27,21.374685287475582,21.723119735717773,1.49336593506235,,
1993-07-26,21.12236976623535,21.32662582397461,1.63012668283053,,
1993-07-23,20.87005424499512,21.12236976623535,0.9670129819702633,,
1993-07-22,21.0262508392334,20.82199478149414,1.2089835430146953,,
1993-07-21,21.07431030273437,21.0262508392334,-0.9714335632205596,,
1993-07-20,21.098339080810547,21.12236976623535,-0.22804762201274667,,
1993-07-19,21.05027961730957,21.098339080810547,0.11389847007749146,,
1993-07-16,21.42274475097656,21.05027961730957,0.2283079577786579,,
1993-07-15,21.39871406555176,21.446775436401367,-1.7386433811195448,,
1993-07-14,21.14640045166016,21.39871406555176,0.22459934135470477,,
1993-07-13,21.12236976623535,21.14640045166016,1.1931752378773899,,
1993-07-12,21.42274475097656,21.12236976623535,0.11376888905345227,,
1993-07-09,21.07431030273437,21.42274475097656,-1.4021311845556799,,
1993-07-08,21.098339080810547,21.07431030273437,1.6533610981184919,,
1993-07-07,21.07431030273437,21.098339080810547,-0.11388942979890859,,
1993-07-06,21.42274475097656,21.07431030273437,0.11401928571326825,,
1993-07-02,21.494834899902344,21.42274475097656,-1.6264696811378667,,
1993-07-01,21.0262508392334,21.651029586791992,-0.33538358987866584,,
1993-06-30,20.82199478149414,21.0262508392334,2.971422496267398,,
1993-06-29,20.54565048217773,20.725875854492188,0.9809629667220617,,
1993-06-28,20.497589111328125,20.47356033325196,0.8771947740023744,,
1993-06-25,20.52161979675293,20.497589111328125,-0.11722733803306219,,
1993-06-24,20.26930427551269,20.52161979675293,-0.11709935990826116,,
1993-06-23,20.2933349609375,20.245275497436523,1.2448158940761467,,
1993-06-22,20.245275497436523,20.2933349609375,-0.23682388130628057,,
1993-06-21,20.22124481201172,20.245275497436523,0.237386068206688,,
1993-06-18,19.968929290771484,20.22124481201172,0.11883880368497445,,
1993-06-17,19.66855430603028,19.968929290771484,1.2635405612700548,,
1993-06-16,19.620494842529297,19.66855430603028,1.527183849242597,,
1993-06-15,19.896839141845703,19.620494842529297,0.24494521614618092,,
1993-06-14,19.896839141845703,19.944900512695312,-1.3888854272094777,,
1993-06-11,20.19721412658692,19.896839141845703,0.24155279392358311,,
1993-06-10,20.26930427551269,20.19721412658692,-1.487209982815475,,
1993-06-09,20.54565048217773,20.26930427551269,-0.35566168402169857,,
1993-06-08,20.797964096069336,20.54565048217773,-1.3450350812925336,,
1993-06-07,20.87005424499512,20.797964096069336,-1.2131649652154681,,
1993-06-04,20.797964096069336,20.87005424499512,-0.34542386943279196,,
1993-06-03,20.797964096069336,20.797964096069336,0.34662118173100087,,
1993-06-02,20.52161979675293,20.797964096069336,0.0,,
1993-06-01,20.22124481201172,20.52161979675293,1.3466008144256298,,
1993-05-28,20.725875854492188,20.22124481201172,1.485442600263579,,
1993-05-27,20.569679260253903,20.725875854492188,-2.434787538163766,,
1993-05-26,20.74990463256836,20.569679260253903,0.7593535721293341,,
1993-05-25,20.2933349609375,20.773935317993164,-0.8685600030738501,,
1993-05-24,20.245275497436523,20.2933349609375,2.368267009738756,,
1993-05-21,20.26930427551269,20.245275497436523,0.237386068206688,,
1993-05-20,20.569679260253903,20.425500869750977,-0.11854762131721239,,
1993-05-19,20.22124481201172,20.569679260253903,-0.7009267800374368,,
1993-05-18,19.944900512695312,20.22124481201172,1.723110775233821,,
1993-05-17,19.824750900268555,19.944900512695312,1.385538619962069,,
1993-05-14,19.824750900268555,19.66855430603028,0.606058623541798,,
1993-05-13,19.824750900268555,19.824750900268555,-0.787886793756174,,
1993-05-12,19.29608917236328,19.824750900268555,0.0,,
1993-05-11,18.9716854095459,19.29608917236328,2.739735099599593,,
1993-05-10,19.04377555847168,18.9716854095459,1.7099364437813944,,
1993-05-07,19.27206039428711,19.04377555847168,-0.3785496668159993,,
1993-05-06,19.27206039428711,19.27206039428711,-1.1845377772015546,,
1993-05-05,19.34415054321289,19.27206039428711,0.0,,
1993-05-04,19.57243537902832,19.34415054321289,-0.3726715668632701,,
1993-05-03,19.848779678344727,19.57243537902832,-1.1663588684524908,,
1993-04-30,19.824750900268555,19.848779678344727,-1.392248308433296,,
1993-04-29,19.57243537902832,19.824750900268555,0.12120595208006557,,
1993-04-28,19.66855430603028,19.57243537902832,1.289137076475358,,
1993-04-27,19.59646415710449,19.66855430603028,-0.48869340118450216,,
1993-04-26,19.224000930786133,19.59646415710449,0.36787324666249244,,
1993-04-23,19.368179321289062,19.091835021972656,1.9374906797984877,,
1993-04-22,19.66855430603028,19.524375915527344,-1.426795439737874,,
1993-04-21,19.32011985778809,19.69258499145508,-0.7330401017767352,,
1993-04-20,19.04377555847168,19.32011985778809,1.9278614025618928,,
1993-04-19,19.06780433654785,19.04377555847168,1.451100379060481,,
1993-04-16,18.947654724121094,19.06780433654785,-0.12601754062535228,,
1993-04-15,18.791460037231445,18.947654724121094,0.6341133727426579,,
1993-04-14,18.69533920288086,18.74340057373047,0.831200378151461,,
1993-04-13,18.62324905395508,18.69533920288086,0.25707675227525884,,
1993-04-12,18.09458923339844,18.491085052490234,0.3870975935343982,,
1993-04-08,18.62324905395508,18.09458923339844,2.191239679317801,,
1993-04-07,18.791460037231445,18.69533920288086,-2.838708858078485,,
1993-04-06,19.091835021972656,18.791460037231445,-0.511513390445139,,
1993-04-05,19.32011985778809,19.091835021972656,-1.573316469556287,,
1993-04-02,19.392210006713867,19.32011985778809,-1.1815911986871546,,
1993-04-01,19.34415054321289,19.392210006713867,-0.37174797973422846,,
1993-03-31,19.66855430603028,19.32011985778809,0.248444424548995,,
1993-03-30,20.245275497436523,19.66855430603028,-1.7715305498348841,,
1993-03-29,20.425500869750977,20.2933349609375,-2.8486705032947954,,
1993-03-26,20.52161979675293,20.425500869750977,-0.647063245382672,,
1993-03-25,20.59370994567871,20.54565048217773,-0.46837885095776755,,
1993-03-24,20.725875854492188,20.59370994567871,-0.23336962416072435,,
1993-03-23,21.05027961730957,20.725875854492188,-0.6376855180517282,,
1993-03-22,21.05027961730957,21.05027961730957,-1.5410900411537847,,
1993-03-19,21.194459915161133,21.05027961730957,0.0,,
1993-03-18,21.14640045166016,21.194459915161133,-0.680273516894032,,
1993-03-17,21.14640045166016,21.14640045166016,0.22727018534825846,,
1993-03-16,21.170429229736328,21.14640045166016,0.0,,
1993-03-15,20.82199478149414,21.170429229736328,-0.11350161026691473,,
1993-03-12,20.87005424499512,20.82199478149414,1.6733960982060365,,
1993-03-11,21.374685287475582,21.194459915161133,-0.23027953323362985,,
1993-03-10,21.99946594238281,21.494834899902344,-0.8431720509122628,,
1993-03-09,21.62700080871582,21.99946594238281,-2.293833149414206,,
1993-03-08,21.098339080810547,21.62700080871582,1.7222227758778403,,
1993-03-05,20.74990463256836,20.89408493041992,2.505703059754614,,
1993-03-04,20.89408493041992,20.52161979675293,0.6948480024590492,,
1993-03-03,21.05027961730957,20.89408493041992,-1.782634343199748,,
1993-03-02,20.773935317993164,21.05027961730957,-0.7420076584693615,,
1993-03-01,21.05027961730957,20.773935317993164,1.3302453054094812,,
1993-02-26,21.14640045166016,21.05027961730957,-1.3127820833751267,,
1993-02-25,21.446775436401367,21.14640045166016,-0.45454939042849374,,
1993-02-24,21.374685287475582,21.47080421447754,-1.4005601244436232,,
1993-02-23,21.32662582397461,21.374685287475582,0.44968581155333875,,
1993-02-22,21.35065460205078,21.32662582397461,0.22534958833922208,,
1993-02-19,21.47080421447754,21.35065460205078,-0.11254351926925862,,
1993-02-18,21.77117919921875,21.69908905029297,-0.5595953054508418,,
1993-02-17,21.47080421447754,21.77117919921875,-0.331126524044082,,
1993-02-16,22.22775077819824,21.47080421447754,1.3989927053532127,,
1993-02-12,22.552154541015625,22.22775077819824,-3.405412321174392,,
1993-02-11,22.552154541015625,22.552154541015625,-1.438460180056823,,
1993-02-10,22.57618522644043,22.528125762939453,0.0,,
1993-02-09,22.828500747680664,22.57618522644043,-0.21287681253027202,,
1993-02-08,23.200965881347656,22.924619674682617,-1.105265404982275,,
1993-02-05,22.828500747680664,23.24902534484864,-1.1910978537630914,,
1993-02-04,22.22775077819824,22.828500747680664,1.8421034382238195,,
1993-02-03,22.07155418395996,22.22775077819824,2.702702470785583,,
1993-02-02,21.951404571533203,22.07155418395996,0.7076828071844179,,
1993-02-01,22.023494720458984,21.951404571533203,0.5473436200185979,,
1993-01-29,22.27581024169922,22.299840927124023,-0.3273329225938527,,
1993-01-28,21.69908905029297,22.27581024169922,0.10787794097752022,,
1993-01-27,21.374685287475582,21.69908905029297,2.6578129158765926,,
1993-01-26,21.35065460205078,21.35065460205078,1.5177007682422794,,
1993-01-25,21.12236976623535,21.35065460205078,0.0,,
1993-01-22,20.74990463256836,21.07431030273437,1.0807728410301236,,
1993-01-21,20.569679260253903,20.74990463256836,1.563408005532882,,
1993-01-20,20.59370994567871,20.569679260253903,0.8761700658245074,,
1993-01-19,20.846025466918945,20.59370994567871,-0.11668944298135425,,
1993-01-18,20.846025466918945,20.846025466918945,-1.210377113088727,,
1993-01-15,20.569679260253903,20.846025466918945,0.0,,
1993-01-14,20.54565048217773,20.54565048217773,1.343463858471615,,
1993-01-13,20.54565048217773,20.54565048217773,0.0,,
1993-01-12,21.194459915161133,20.87005424499512,0.0,,
1993-01-11,21.12236976623535,21.194459915161133,-1.530615413011555,,
1993-01-08,21.39871406555176,21.12236976623535,0.3412976371667311,,
1993-01-07,21.74715042114257,21.723119735717773,-1.2914061025810726,,
1993-01-06,21.92737579345703,21.74715042114257,-0.11050038722054802,,
1993-01-05,21.92737579345703,21.951404571533203,-0.8219194764210599,,
1993-01-04,21.446775436401367,21.92737579345703,0.10958346453542284,,
1992-12-31,21.47080421447754,21.446775436401367,2.240897977790855,,
1992-12-30,21.194459915161133,21.47080421447754,-0.1119137310188387,,
1992-12-29,21.12236976623535,21.14640045166016,1.3038515745273962,,
1992-12-28,21.32662582397461,21.12236976623535,0.11376888905345227,,
1992-12-24,21.374685287475582,21.32662582397461,-0.9577514015819636,,
1992-12-23,21.42274475097656,21.374685287475582,-0.22484290577664445,,
1992-12-22,21.494834899902344,21.42274475097656,-0.22433849658217006,,
1992-12-21,21.651029586791992,21.494834899902344,-0.33538358987866584,,
1992-12-18,21.39871406555176,21.651029586791992,-0.7214192113290241,,
1992-12-17,21.32662582397461,21.374685287475582,1.1791153452833658,,
1992-12-16,21.35065460205078,21.32662582397461,0.22534958833922208,,
1992-12-15,21.32662582397461,21.35065460205078,-0.11254351926925862,,
1992-12-14,21.494834899902344,21.32662582397461,0.11267032241527679,,
1992-12-11,21.651029586791992,21.494834899902344,-0.7825557940363551,,
1992-12-10,21.77117919921875,21.651029586791992,-0.7214192113290241,,
1992-12-09,21.170429229736328,21.795209884643555,-0.5518746197774594,,
1992-12-08,21.05027961730957,21.170429229736328,2.9511950283447703,,
1992-12-07,21.05027961730957,21.05027961730957,0.5707744249057822,,
1992-12-04,21.0262508392334,21.05027961730957,0.0,,
1992-12-03,21.12236976623535,21.0262508392334,0.11427989830377172,,
1992-12-02,21.32662582397461,21.12236976623535,-0.4550574962265914,,
1992-12-01,21.05027961730957,21.32662582397461,-0.9577514015819636,,
1992-11-30,20.54565048217773,21.05027961730957,1.312791144293402,,
1992-11-27,20.52161979675293,20.54565048217773,2.4561360837398585,,
1992-11-25,20.26930427551269,20.44952964782715,0.11709935990824386,,
1992-11-24,19.920869827270508,20.22124481201172,0.8891542100543954,,
1992-11-23,19.920869827270508,19.920869827270508,1.5078407084916299,,
1992-11-20,19.620494842529297,19.920869827270508,0.0,,
1992-11-19,19.57243537902832,19.620494842529297,1.5309246130231102,,
1992-11-18,19.368179321289062,19.57243537902832,0.24554667097009208,,
1992-11-17,19.34415054321289,19.248029708862305,1.0545960688971119,,
1992-11-16,19.824750900268555,19.34415054321289,-0.49689870917754514,,
1992-11-13,20.22124481201172,19.920869827270508,-2.424244115214349,,
1992-11-12,20.22124481201172,20.2933349609375,-1.485442600263579,,
1992-11-11,20.245275497436523,20.22124481201172,0.35650697865523406,,
1992-11-10,20.497589111328125,20.245275497436523,-0.1186977447051658,,
1992-11-09,20.59370994567871,20.497589111328125,-1.230942880751565,,
1992-11-06,20.59370994567871,20.59370994567871,-0.4667485101233811,,
1992-11-05,20.773935317993164,20.59370994567871,0.0,,
1992-11-04,20.846025466918945,20.797964096069336,-0.8675552780717117,,
1992-11-03,20.82199478149414,20.846025466918945,-0.23055412134020034,,
1992-11-02,20.87005424499512,20.82199478149414,0.11541010204345224,,
1992-10-30,21.0262508392334,20.87005424499512,-0.23027953323362985,,
1992-10-29,20.89408493041992,21.0262508392334,-0.7428646953399158,,
1992-10-28,20.425500869750977,20.89408493041992,0.6325517927854231,,
1992-10-27,20.74990463256836,20.425500869750977,2.294112950556275,,
1992-10-26,20.52161979675293,20.74990463256836,-1.5633988134490482,,
1992-10-23,20.54565048217773,20.52161979675293,1.1124113889467462,,
1992-10-22,20.425500869750977,20.54565048217773,-0.11696239768921644,,
1992-10-21,20.2933349609375,20.2933349609375,0.5882333715727339,,
1992-10-20,20.12512588500977,20.149154663085938,0.0,,
1992-10-19,19.824750900268555,20.12512588500977,0.11939690819060264,,
1992-10-16,19.27206039428711,19.824750900268555,1.5151513693780914,,
1992-10-15,19.392210006713867,19.27206039428711,2.867832990733474,,
1992-10-14,19.824750900268555,19.57243537902832,-0.619576687675929,,
1992-10-13,19.524375915527344,19.824750900268555,-1.2727298441707855,,
1992-10-12,19.248029708862305,19.392210006713867,1.5384613881682576,,
1992-10-09,19.27206039428711,19.248029708862305,0.7490652291812396,,
1992-10-08,19.27206039428711,19.27206039428711,-0.12469183332327143,,
1992-10-07,19.34415054321289,19.27206039428711,0.0,,
1992-10-06,19.248029708862305,19.34415054321289,-0.3726715668632701,,
1992-10-05,19.29608917236328,19.248029708862305,0.4993801225604372,,
1992-10-02,19.620494842529297,19.32011985778809,-0.24906323282237658,,
1992-10-01,19.87281036376953,19.620494842529297,-1.5309246130230922,,
1992-09-30,19.6445255279541,19.87281036376953,-1.269651934586138,,
1992-09-29,19.968929290771484,19.6445255279541,1.1620786436943007,,
1992-09-28,19.896839141845703,19.968929290771484,-1.6245425986224706,,
1992-09-25,20.22124481201172,19.896839141845703,0.3623196046962357,,
1992-09-24,20.149154663085938,20.26930427551269,-1.6042814039485536,,
1992-09-23,20.245275497436523,20.149154663085938,0.5963010083339784,,
1992-09-22,20.52161979675293,20.245275497436523,-0.47478155761701957,,
1992-09-21,20.52161979675293,20.52161979675293,-1.3466008144256298,,
1992-09-18,20.47356033325196,20.52161979675293,0.0,,
1992-09-17,20.59370994567871,20.47356033325196,0.23473915976848486,,
1992-09-16,20.47356033325196,20.59370994567871,-0.5834286913027167,,
1992-09-15,20.87005424499512,20.47356033325196,0.5868525574988085,,
1992-09-14,20.773935317993164,21.07431030273437,-1.8998221427155337,,
1992-09-11,20.773935317993164,20.47356033325196,1.445922402969264,,
1992-09-10,20.26930427551269,20.773935317993164,-1.445922402969247,,
1992-09-09,19.620494842529297,19.968929290771484,2.489631788152276,,
1992-09-08,19.920869827270508,19.620494842529297,1.7758698291692547,,
1992-09-04,20.12512588500977,19.920869827270508,-1.5078407084916299,,
1992-09-03,20.2933349609375,20.22124481201172,-1.0149305843169996,,
1992-09-02,19.57243537902832,20.2933349609375,-0.35524052140541257,,
1992-09-01,19.34415054321289,19.54840469360352,3.6832390448539516,,
1992-08-31,19.87281036376953,19.34415054321289,1.0558961993929135,,
1992-08-28,19.392210006713867,19.87281036376953,-2.6602167025175745,,
1992-08-27,19.32011985778809,19.32011985778809,2.4783165863471632,,
1992-08-26,19.224000930786133,19.32011985778809,0.0,,
1992-08-25,19.04377555847168,19.224000930786133,0.4999943942367779,,
1992-08-24,19.32011985778809,19.04377555847168,0.9463741670399981,,
1992-08-21,20.2933349609375,19.368179321289062,-1.4303446425308448,,
1992-08-20,20.26930427551269,20.2933349609375,-4.558913758774805,,
1992-08-19,20.26930427551269,20.26930427551269,0.11855703135227817,,
1992-08-18,20.425500869750977,20.26930427551269,0.0,,
1992-08-17,20.497589111328125,20.425500869750977,-0.7647136549273228,,
1992-08-14,20.425500869750977,20.497589111328125,-0.3516913193332986,,
1992-08-13,20.497589111328125,20.2933349609375,0.3529325524834845,,
1992-08-12,20.52161979675293,20.497589111328125,-0.9964788994513634,,
1992-08-11,20.797964096069336,20.52161979675293,-0.11709935990826116,,
1992-08-10,21.098339080810547,20.797964096069336,-1.328708416073443,,
1992-08-07,21.098339080810547,21.098339080810547,-1.4236901947149447,,
1992-08-06,21.374685287475582,21.098339080810547,0.0,,
1992-08-05,21.494834899902344,21.374685287475582,-1.2928667858654252,,
1992-08-04,21.77117919921875,21.494834899902344,-0.5589696919575188,,
1992-08-03,21.99946594238281,21.795209884643555,-1.26931250157696,,
1992-07-31,22.25177955627441,22.07155418395996,-0.9284591647552097,,
1992-07-30,22.57618522644043,22.25177955627441,-0.8099368945241542,,
1992-07-29,22.347900390625,22.600215911865234,-1.436937493700604,,
1992-07-28,21.69908905029297,22.04752540588379,1.1290345707200367,,
1992-07-27,21.6750602722168,21.69908905029297,1.605764900006786,,
1992-07-24,21.35065460205078,21.6750602722168,0.11085910615422155,,
1992-07-23,21.32662582397461,21.35065460205078,1.5194179111251194,,
1992-07-22,21.374685287475582,21.32662582397461,0.11267032241527679,,
1992-07-21,21.446775436401367,21.374685287475582,-0.22484290577664445,,
1992-07-20,21.723119735717773,21.446775436401367,-0.3361351413389027,,
1992-07-17,21.6750602722168,21.77117919921875,-1.2721206837617944,,
1992-07-16,21.62700080871582,21.6750602722168,0.4434540240940196,,
1992-07-15,22.25177955627441,21.62700080871582,0.22221973322168573,,
1992-07-14,22.023494720458984,22.25177955627441,-2.8077698054599827,,
1992-07-13,21.92737579345703,22.023494720458984,1.036551368041323,,
1992-07-10,22.09558486938477,21.92737579345703,0.4383512551038337,,
1992-07-09,21.795209884643555,22.09558486938477,-0.76127912848691,,
1992-07-08,21.446775436401367,21.723119735717773,1.378169727802678,,
1992-07-07,21.99946594238281,21.446775436401367,1.2885121128622918,,
1992-07-06,22.552154541015625,22.023494720458984,-2.512290559366091,,
1992-07-02,23.24902534484864,22.552154541015625,-2.344165474722898,,
1992-07-01,22.696334838867188,23.24902534484864,-2.997419433702939,,
1992-06-30,22.395959854125977,22.696334838867188,2.4351531201195398,,
1992-06-29,22.09558486938477,22.395959854125977,1.3412016573421088,,
1992-06-26,22.22775077819824,22.07155418395996,1.359434414236309,,
1992-06-25,22.09558486938477,22.22775077819824,-0.7027098503888248,,
1992-06-24,21.975435256958008,22.04752540588379,0.5981552857493991,,
1992-06-23,22.07155418395996,21.975435256958008,0.328048787579557,,
1992-06-22,22.023494720458984,22.07155418395996,-0.435487805710599,,
1992-06-19,22.25177955627441,22.023494720458984,0.21821906155670726,,
1992-06-18,22.9726791381836,22.25177955627441,-1.0259172091746518,,
1992-06-17,22.900590896606445,23.128875732421875,-3.1380736115839483,,
1992-06-16,22.900590896606445,22.900590896606445,0.9968512901964393,,
1992-06-15,22.924619674682617,22.900590896606445,0.0,,
1992-06-12,22.696334838867188,22.924619674682617,-0.10481647424104779,,
1992-06-11,22.948650360107425,22.672304153442383,1.0058224706153647,,
1992-06-10,23.273054122924805,22.948650360107425,-1.2041937208883817,,
1992-06-09,23.729625701904297,23.273054122924805,-1.3939028419043196,,
1992-06-08,23.729625701904297,23.729625701904297,-1.9240572300424124,,
1992-06-05,23.84977531433105,23.729625701904297,0.0,,
1992-06-04,23.89783477783203,23.84977531433105,-0.5037767058315127,,
1992-06-03,23.59745979309082,23.89783477783203,-0.20110384035946535,,
1992-06-02,23.573429107666016,23.59745979309082,1.2729123701236638,,
1992-06-01,23.24902534484864,23.573429107666016,0.10193971065919287,,
1992-05-29,23.273054122924805,23.24902534484864,1.3953434950736758,,
1992-05-28,22.9967098236084,23.273054122924805,-0.1032472057567019,,
1992-05-27,23.17693519592285,22.9967098236084,1.2016688536579763,,
1992-05-26,22.9967098236084,23.17693519592285,-0.777606576499197,,
1992-05-22,22.9726791381836,22.9967098236084,0.7837006845624236,,
1992-05-21,22.9967098236084,22.9726791381836,0.10460549803638461,,
1992-05-20,23.224994659423828,22.9967098236084,-0.10449618927716219,,
1992-05-19,23.17693519592285,23.224994659423828,-0.9829273985335462,,
1992-05-18,22.64827537536621,23.17693519592285,0.2073590105624962,,
1992-05-15,23.128875732421875,22.64827537536621,2.3342166756398885,,
1992-05-14,23.24902534484864,23.128875732421875,-2.0779235558863,,
1992-05-13,23.200965881347656,23.29708480834961,-0.5167941909159941,,
1992-05-12,23.42925071716309,23.200965881347656,0.41428847183999196,,
1992-05-11,22.85252952575684,23.45327949523925,-0.9743582437666402,,
1992-05-08,22.64827537536621,22.672304153442383,2.628811698089318,,
1992-05-07,22.347900390625,22.64827537536621,0.10609539877949026,,
1992-05-06,22.624244689941406,22.347900390625,1.3440859297333319,,
1992-05-05,22.672304153442383,22.624244689941406,-1.2214520444930792,,
1992-05-04,22.85252952575684,22.672304153442383,-0.21197432416095915,,
1992-05-01,23.152904510498047,22.85252952575684,-0.7886451786937924,,
1992-04-30,22.57618522644043,23.200965881347656,-1.2973533605902907,,
1992-04-29,22.395959854125977,22.347900390625,2.7674323568868737,,
1992-04-28,22.04752540588379,22.395959854125977,-0.21458988055884837,,
1992-04-27,22.64827537536621,22.04752540588379,1.5803789397117616,,
1992-04-24,22.624244689941406,22.948650360107425,-2.652519715191374,,
1992-04-23,22.528125762939453,22.624244689941406,1.4338850848366569,,
1992-04-22,22.85252952575684,22.528125762939453,0.4266618892907476,,
1992-04-21,23.200965881347656,22.85252952575684,-1.4195529753139773,,
1992-04-20,22.948650360107425,23.273054122924805,-1.5018183181370957,,
1992-04-16,22.347900390625,22.948650360107425,1.413607152171805,,
1992-04-15,21.62700080871582,22.347900390625,2.6881718594666797,,
1992-04-14,22.07155418395996,21.47080421447754,3.3333312754982303,,
1992-04-13,20.425500869750977,22.07155418395996,-2.721829031500665,,
1992-04-10,20.425500869750977,20.425500869750977,8.058814932889588,,
1992-04-09,20.12512588500977,20.245275497436523,0.0,,
1992-04-08,20.425500869750977,20.12512588500977,0.5970129733014384,,
1992-04-07,20.773935317993164,20.497589111328125,-1.4705880979694648,,
1992-04-06,20.44952964782715,20.773935317993164,-1.3302544868601964,,
1992-04-03,21.12236976623535,20.425500869750977,1.5863722821638842,,
1992-04-02,21.098339080810547,21.12236976623535,-3.299198452620301,,
1992-04-01,21.098339080810547,21.098339080810547,0.11389847007749146,,
1992-03-31,21.14640045166016,21.12236976623535,0.0,,
1992-03-30,21.194459915161133,21.14640045166016,-0.1136396025401176,,
1992-03-27,21.6750602722168,21.194459915161133,-0.2267548392049113,,
1992-03-26,21.723119735717773,21.795209884643555,-2.217296519685823,,
1992-03-25,21.35065460205078,21.723119735717773,0.33185909668052227,,
1992-03-24,21.12236976623535,21.35065460205078,1.744513883106966,,
1992-03-23,21.098339080810547,21.12236976623535,1.0807728410301236,,
1992-03-20,21.098339080810547,21.098339080810547,0.11389847007749146,,
1992-03-19,21.07431030273437,21.098339080810547,0.0,,
1992-03-18,21.42274475097656,21.07431030273437,0.11401928571326825,,
1992-03-17,21.374685287475582,21.42274475097656,-1.6264696811378667,,
1992-03-16,20.74990463256836,21.374685287475582,0.22484290577666105,,
1992-03-13,20.173185348510746,20.74990463256836,3.0110049466279865,,
1992-03-12,19.99295997619629,19.944900512695312,2.8588409519579865,,
1992-03-11,20.19721412658692,20.12512588500977,-0.2403819322311273,,
1992-03-10,20.2933349609375,20.245275497436523,-0.3569217077431362,,
1992-03-09,20.82199478149414,20.2933349609375,-0.23682388130628057,,
1992-03-06,21.12236976623535,20.82199478149414,-2.538948962884646,,
1992-03-05,21.62700080871582,21.12236976623535,-1.4220704781968547,,
1992-03-04,22.07155418395996,21.69908905029297,-2.3333380663540697,,
1992-03-03,21.39871406555176,22.07155418395996,-1.687534690863199,,
1992-03-02,20.797964096069336,21.170429229736328,3.144301645169212,,
1992-02-28,20.797964096069336,20.797964096069336,1.7908730486624187,,
1992-02-27,20.74990463256836,20.797964096069336,0.0,,
1992-02-26,20.47356033325196,20.74990463256836,0.23161293679173847,,
1992-02-25,21.0262508392334,20.47356033325196,1.3497618138628134,,
1992-02-24,20.87005424499512,21.05027961730957,-2.6285737300829655,,
1992-02-21,21.14640045166016,20.87005424499512,0.8635596735819203,,
1992-02-20,21.42274475097656,21.32662582397461,-1.306823860149417,,
1992-02-19,21.12236976623535,21.446775436401367,-0.4486769931643235,,
1992-02-18,20.26930427551269,21.12236976623535,1.5358393672502901,,
1992-02-14,19.6445255279541,20.26930427551269,4.208656987567386,,
1992-02-13,19.944900512695312,19.6445255279541,3.1804216735575106,,
1992-02-12,19.69258499145508,19.944900512695312,-1.5060239811675997,,
1992-02-11,19.54840469360352,19.69258499145508,1.281271713945703,,
1992-02-10,19.27206039428711,19.54840469360352,0.7375553151850804,,
1992-02-07,19.06780433654785,19.224000930786133,1.433911546885395,,
1992-02-06,19.224000930786133,19.019744873046875,0.8191640289642285,,
1992-02-05,19.368179321289062,19.224000930786133,-1.0625054507366023,,
1992-02-04,19.32011985778809,19.368179321289062,-0.7444085895283512,,
1992-02-03,19.32011985778809,19.32011985778809,0.24875344384367196,,
1992-01-31,19.896839141845703,19.32011985778809,0.0,,
1992-01-30,19.968929290771484,19.896839141845703,-2.898547251380729,,
1992-01-29,20.19721412658692,19.968929290771484,-0.36101158893430135,,
1992-01-28,20.12512588500977,20.19721412658692,-1.1302788314499794,,
1992-01-27,19.944900512695312,20.12512588500977,0.3582002020213301,,
1992-01-24,19.87281036376953,19.896839141845703,0.9036163013184235,,
1992-01-23,20.173185348510746,19.87281036376953,0.12091283334529855,,
1992-01-22,19.87281036376953,20.173185348510746,-1.4889814352664401,,
1992-01-21,20.47356033325196,19.87281036376953,1.5114871990568248,,
1992-01-20,20.725875854492188,20.74990463256836,-2.9342721036493393,,
1992-01-17,20.425500869750977,20.725875854492188,0.11593612856155272,,
1992-01-16,20.149154663085938,20.425500869750977,1.4705880979694823,,
1992-01-15,18.719369888305664,20.149154663085938,1.3715027319300717,,
1992-01-14,18.46705436706543,18.719369888305664,7.637996275042817,,
1992-01-13,18.76742935180664,18.46705436706543,1.3663008524533273,,
1992-01-10,18.92362594604492,18.76742935180664,-1.6005121378666356,,
1992-01-09,19.248029708862305,18.92362594604492,-0.8254052087249334,,
1992-01-08,19.248029708862305,19.27206039428711,-1.685386856338975,,
1992-01-07,19.248029708862305,19.248029708862305,0.1248475079698174,,
1992-01-06,19.29608917236328,19.248029708862305,0.0,,
1992-01-03,19.224000930786133,19.34415054321289,-0.24906323282237658,,
1992-01-02,19.224000930786133,19.224000930786133,0.6249979536483745,,
1991-12-31,19.27206039428711,19.29608917236328,0.0,,
1991-12-30,19.54840469360352,19.27206039428711,0.1246819363605503,,
1991-12-27,19.224000930786133,19.59646415710449,-1.4136411827346356,,
1991-12-26,19.27206039428711,19.224000930786133,1.9374906797984877,,
1991-12-24,18.947654724121094,19.27206039428711,-0.24937376968382172,,
1991-12-23,17.794214248657227,18.62324905395508,1.7121151661742848,,
1991-12-20,17.51786994934082,17.794214248657227,4.659013282142622,,
1991-12-19,16.9171199798584,17.421749114990234,1.577499434095324,,
1991-12-18,16.820999145507812,16.9171199798584,2.982949436621894,,
1991-12-17,17.21749496459961,16.820999145507812,0.5714335606292199,,
1991-12-16,17.241525650024414,17.265554428100586,-2.3028658925530134,,
1991-12-13,17.193464279174805,17.193464279174805,0.13936572994709345,,
1991-12-12,16.965179443359375,17.193464279174805,0.0,,
1991-12-11,16.68883514404297,16.965179443359375,1.3456081415324286,,
1991-12-10,17.193464279174805,16.616744995117188,1.655863317788519,,
1991-12-09,17.541900634765625,17.193464279174805,-3.3542936705091795,,
1991-12-06,17.28958511352539,17.5899600982666,-1.9863090257179292,,
1991-12-05,17.51786994934082,17.28958511352539,1.7373174819922774,,
1991-12-04,17.794214248657227,17.51786994934082,-1.303154073386758,,
1991-12-03,17.421749114990234,17.794214248657227,-1.5530008544055804,,
1991-12-02,17.469810485839844,17.28958511352539,2.137931910329894,,
1991-11-29,16.965179443359375,17.51786994934082,-1.031638966321557,,
1991-11-27,17.265554428100586,16.965179443359375,3.257793457632911,,
1991-11-26,17.241525650024414,17.265554428100586,-1.7397355294443084,,
1991-11-25,17.28958511352539,17.241525650024414,0.13936572994709345,,
1991-11-22,17.722124099731445,17.44577980041504,-0.2779677082209471,,
1991-11-21,17.469810485839844,17.74615478515625,-1.5593181593880945,,
1991-11-20,17.28958511352539,17.469810485839844,1.5818391363798545,,
1991-11-19,18.022499084472656,17.121374130249023,1.0423926955509502,,
1991-11-18,17.842275619506836,18.022499084472656,-5.0,,
1991-11-15,18.44302558898925,17.842275619506836,1.0100923716747388,,
1991-11-14,18.491085052490234,18.491085052490234,-3.2573287207337125,,
1991-11-13,18.46705436706543,18.491085052490234,0.0,,
1991-11-12,18.74340057373047,18.46705436706543,0.13012733350512884,,
1991-11-11,18.791460037231445,18.74340057373047,-1.4743653670420294,,
1991-11-08,18.99571418762207,18.791460037231445,-0.25575162018148956,,
1991-11-07,18.791460037231445,18.99571418762207,-1.0752643905524777,,
1991-11-06,18.947654724121094,18.74340057373047,1.0869519983329505,,
1991-11-05,18.74340057373047,18.947654724121094,-1.0779917270215063,,
1991-11-04,18.92362594604492,18.74340057373047,1.0897390235414075,,
1991-11-01,18.99571418762207,18.92362594604492,-0.9523828722270696,,
1991-10-31,19.019744873046875,18.99571418762207,-0.37949740065117377,,
1991-10-30,18.671310424804688,19.019744873046875,-0.12634599246837888,,
1991-10-29,18.46705436706543,18.671310424804688,1.8661488685834022,,
1991-10-28,18.46705436706543,18.46705436706543,1.106056513828934,,
1991-10-25,18.69533920288086,18.491085052490234,0.0,,
1991-10-24,18.719369888305664,18.69533920288086,-1.092540489231404,,
1991-10-23,19.091835021972656,18.92362594604492,-0.1283733670961708,,
1991-10-22,19.091835021972656,19.091835021972656,-0.8810524275647014,,
1991-10-21,19.224000930786133,19.091835021972656,0.0,,
1991-10-18,19.27206039428711,19.224000930786133,-0.6875046942066074,,
1991-10-17,19.091835021972656,19.27206039428711,-0.24937376968382172,,
1991-10-16,18.190710067749023,19.091835021972656,0.9439918798116212,,
1991-10-15,18.142650604248047,18.190710067749023,4.953764591197956,,
1991-10-14,18.346904754638672,18.142650604248047,0.26489769631414045,,
1991-10-11,18.39496421813965,18.346904754638672,-1.1132894246861076,,
1991-10-10,18.16667938232422,18.39496421813965,-0.26126424020756805,,
1991-10-09,17.866304397583008,18.16667938232422,1.2566128955715805,,
1991-10-08,17.493839263916016,17.866304397583008,1.6812373620022185,,
1991-10-07,17.51786994934082,17.469810485839844,2.1291217327877487,,
1991-10-04,17.794214248657227,17.51786994934082,-0.274345360708566,,
1991-10-03,18.142650604248047,17.794214248657227,-1.5530008544055804,,
1991-10-02,18.74340057373047,18.16667938232422,-1.9205372092059965,,
1991-10-01,19.091835021972656,18.92362594604492,-3.0769293391432124,,
1991-09-30,19.06780433654785,19.091835021972656,-0.8810524275647014,,
1991-09-27,19.27206039428711,19.06780433654785,0.12602754360524002,,
1991-09-26,19.019744873046875,19.27206039428711,-1.0598558408410044,,
1991-09-25,19.06780433654785,19.019744873046875,1.326597822023333,,
1991-09-24,19.392210006713867,19.06780433654785,-0.2520450842305923,,
1991-09-23,19.57243537902832,19.392210006713867,-1.6728659088041105,,
1991-09-20,19.944900512695312,19.824750900268555,-0.9208121974823987,,
1991-09-19,20.12512588500977,19.944900512695312,-0.6024076798491939,,
1991-09-18,20.12512588500977,20.12512588500977,-0.8955241986769277,,
1991-09-17,20.19721412658692,20.12512588500977,0.0,,
1991-09-16,19.848779678344727,20.19721412658692,-0.3569217077431362,,
1991-09-13,19.896839141845703,19.848779678344727,1.7554451905289727,,
1991-09-12,19.99295997619629,19.896839141845703,-0.24154320773444415,,
1991-09-11,19.920869827270508,19.99295997619629,-0.48077340456354567,,
1991-09-10,19.968929290771484,19.87281036376953,0.3618825360080113,,
1991-09-09,20.12512588500977,19.968929290771484,-0.4813424175244783,,
1991-09-06,20.2933349609375,20.22124481201172,-0.7761272904863074,,
1991-09-05,20.2933349609375,20.2933349609375,-0.35524052140541257,,
1991-09-04,20.52161979675293,20.2933349609375,0.0,,
1991-09-03,20.773935317993164,20.52161979675293,-1.1124113889467462,,
1991-08-30,20.74990463256836,20.773935317993164,-1.2145773893003964,,
1991-08-29,20.846025466918945,20.74990463256836,0.11581106443779468,,
1991-08-28,20.797964096069336,20.846025466918945,-0.4610990929811651,,
1991-08-27,21.0262508392334,20.797964096069336,0.23108690171598395,,
1991-08-26,20.82199478149414,21.0262508392334,-1.0857225327974147,,
1991-08-23,20.22124481201172,20.82199478149414,0.9809629667220617,,
1991-08-22,19.66855430603028,19.896839141845703,2.970885200527158,,
1991-08-21,19.392210006713867,19.620494842529297,1.1606589496281972,,
1991-08-20,19.848779678344727,19.34415054321289,1.1771986572772992,,
1991-08-19,19.968929290771484,19.848779678344727,-2.542368565269495,,
1991-08-16,20.19721412658692,20.22124481201172,-0.6016827976965405,,
1991-08-15,20.22124481201172,20.19721412658692,0.11898019832925577,,
1991-08-14,20.54565048217773,20.22124481201172,-0.11883880368493932,,
1991-08-13,20.497589111328125,20.54565048217773,-1.5789505932042254,,
1991-08-12,20.497589111328125,20.497589111328125,0.23447328653419244,,
1991-08-09,20.47356033325196,20.497589111328125,0.0,,
1991-08-08,20.82199478149414,20.245275497436523,0.11736492180668076,,
1991-08-07,20.52161979675293,20.82199478149414,-2.769760006712638,,
1991-08-06,20.26930427551269,20.47356033325196,1.463700174333891,,
1991-08-05,20.82199478149414,20.26930427551269,1.007711241406691,,
1991-08-02,20.89408493041992,20.82199478149414,-2.6543590649281157,,
1991-08-01,21.14640045166016,20.89408493041992,-0.3450265908550074,,
1991-07-31,21.098339080810547,21.14640045166016,-1.1931842576093499,,
1991-07-30,21.0262508392334,21.098339080810547,0.22779694015499977,,
1991-07-29,21.194459915161133,20.89408493041992,0.34284876618439847,,
1991-07-26,21.194459915161133,21.32662582397461,-1.4172334937695008,,
1991-07-25,21.14640045166016,21.194459915161133,0.6235870569126118,,
1991-07-24,21.69908905029297,21.14640045166016,0.22727018534825846,,
1991-07-23,21.47080421447754,21.69908905029297,-2.5470589910563404,,
1991-07-22,21.651029586791992,21.42274475097656,1.0632337453922645,,
1991-07-19,21.446775436401367,21.6750602722168,-1.05438327955866,,
1991-07-18,21.05027961730957,21.42274475097656,1.06442498310477,,
1991-07-17,21.39871406555176,21.0262508392334,1.7694070598507008,,
1991-07-16,21.42274475097656,21.39871406555176,-1.740586958531141,,
1991-07-15,21.170429229736328,21.42274475097656,-0.1121736999816615,,
1991-07-12,20.846025466918945,21.098339080810547,1.1918299742634615,,
1991-07-11,20.425500869750977,20.797964096069336,1.2103679633894915,,
1991-07-10,20.2933349609375,20.425500869750977,1.8235206504529669,,
1991-07-09,20.47356033325196,20.2933349609375,0.6512774222072508,,
1991-07-08,20.19721412658692,20.47356033325196,-0.8802834943258437,,
1991-07-05,20.245275497436523,20.19721412658692,1.368239228108526,,
1991-07-03,20.425500869750977,20.2933349609375,-0.23739548941029645,,
1991-07-02,20.12512588500977,20.54565048217773,-0.647063245382672,,
1991-07-01,20.22124481201172,19.968929290771484,2.089550145279787,,
1991-06-28,20.245275497436523,20.22124481201172,-1.2477744252933194,,
1991-06-27,19.920869827270508,20.2933349609375,-0.1186977447051658,,
1991-06-26,19.944900512695312,19.920869827270508,1.8697232444996412,,
1991-06-25,20.19721412658692,19.944900512695312,-0.12048536120553067,,
1991-06-24,20.54565048217773,20.19721412658692,-1.249249586156893,,
1991-06-21,20.82199478149414,20.74990463256836,-1.6959129908934243,,
1991-06-20,20.82199478149414,20.82199478149414,-0.3462211458714438,,
1991-06-19,20.82199478149414,20.82199478149414,0.0,,
1991-06-18,20.59370994567871,20.82199478149414,0.0,,
1991-06-17,20.44952964782715,20.59370994567871,1.1085172920158173,,
1991-06-14,20.173185348510746,20.22124481201172,0.7050543476283929,,
1991-06-13,19.99295997619629,19.99295997619629,0.23823438227875562,,
1991-06-12,20.149154663085938,19.99295997619629,0.0,,
1991-06-11,20.44952964782715,20.149154663085938,-0.7751922574489112,,
1991-06-10,20.54565048217773,20.44952964782715,-1.4688601151915839,,
1991-06-07,20.87005424499512,20.569679260253903,-0.4678403072901593,,
1991-06-06,21.42274475097656,20.89408493041992,-1.4392630762483591,,
1991-06-05,21.62700080871582,21.42274475097656,-2.4677501725475284,,
1991-06-04,21.446775436401367,21.62700080871582,-0.9444492999553821,,
1991-06-03,21.35065460205078,21.446775436401367,0.8403378533472153,,
1991-05-31,21.374685287475582,21.35065460205078,0.45020087740707165,,
1991-05-30,21.62700080871582,21.39871406555176,-0.11242591458823407,,
1991-05-29,21.170429229736328,21.62700080871582,-1.0555635762128326,,
1991-05-28,20.2933349609375,21.170429229736328,2.156647718498708,,
1991-05-24,19.99295997619629,20.26930427551269,4.322080478576542,,
1991-05-23,20.2933349609375,19.99295997619629,1.382208035455578,,
1991-05-22,20.245275497436523,20.2933349609375,-1.4801657062252245,,
1991-05-21,19.920869827270508,20.245275497436523,0.237386068206688,,
1991-05-20,19.824750900268555,19.920869827270508,1.6284714120360508,,
1991-05-17,19.968929290771484,19.69258499145508,0.4848430504145757,,
1991-05-16,19.920869827270508,20.12512588500977,-1.383871389860214,,
1991-05-15,20.26930427551269,19.920869827270508,1.0253370435644669,,
1991-05-14,20.74990463256836,20.2933349609375,-1.7190251994150925,,
1991-05-13,21.39871406555176,20.773935317993164,-2.2003458797311426,,
1991-05-10,21.194459915161133,21.39871406555176,-2.919702303814524,,
1991-05-09,21.12236976623535,21.194459915161133,0.9637148160803969,,
1991-05-08,21.170429229736328,21.12236976623535,0.3412976371667311,,
1991-05-07,21.374685287475582,21.170429229736328,-0.22701223002824836,,
1991-05-06,21.12236976623535,21.42274475097656,-0.9555979655005136,,
1991-05-03,21.32662582397461,21.12236976623535,1.4220704781968379,,
1991-05-02,21.07431030273437,21.32662582397461,-0.9577514015819636,,
1991-05-01,20.245275497436523,21.0262508392334,1.1972658540929817,,
1991-04-30,20.173185348510746,20.22124481201172,3.8575683590759873,,
1991-04-29,20.12512588500977,20.149154663085938,0.23823438227875562,,
1991-04-26,20.425500869750977,20.12512588500977,0.11939690819060264,,
1991-04-25,20.846025466918945,20.44952964782715,-1.4705880979694648,,
1991-04-24,20.44952964782715,21.0262508392334,-1.9020211777108567,,
1991-04-23,20.173185348510746,20.44952964782715,2.8202173905135717,,
1991-04-22,20.173185348510746,20.12512588500977,1.369859516691564,,
1991-04-19,20.26930427551269,20.19721412658692,-0.23823438227877325,,
1991-04-18,20.425500869750977,20.26930427551269,-0.35566168402169857,,
1991-04-17,19.66855430603028,20.425500869750977,-0.7647136549273228,,
1991-04-16,19.59646415710449,19.59646415710449,3.8485114459511647,,
1991-04-15,18.671310424804688,19.59646415710449,0.0,,
1991-04-12,18.92362594604492,18.671310424804688,4.95494805265913,,
1991-04-11,18.99571418762207,18.92362594604492,-1.333336021117905,,
1991-04-10,19.248029708862305,18.99571418762207,-0.37949740065117377,,
1991-04-09,19.34415054321289,19.27206039428711,-1.3108641510671692,,
1991-04-08,19.392210006713867,19.368179321289062,-0.3726715668632701,,
1991-04-05,19.524375915527344,19.392210006713867,-0.12391927179256469,,
1991-04-04,19.620494842529297,19.54840469360352,-0.6769276999443945,,
1991-04-03,19.69258499145508,19.620494842529297,-0.36742268482197205,,
1991-04-02,19.32011985778809,19.69258499145508,-0.3660776325559384,,
1991-04-01,19.54840469360352,19.32011985778809,1.9278614025618928,,
1991-03-28,19.920869827270508,19.620494842529297,-1.167792663357984,,
1991-03-27,19.968929290771484,19.920869827270508,-1.5078407084916299,,
1991-03-26,19.69258499145508,19.968929290771484,-0.24067120876223916,,
1991-03-25,19.6445255279541,19.69258499145508,1.4032911343854184,,
1991-03-22,19.54840469360352,19.6445255279541,0.24464558043202234,,
1991-03-21,19.848779678344727,19.54840469360352,0.49170679580842885,,
1991-03-20,19.87281036376953,19.848779678344727,-1.5133171389318223,,
1991-03-19,19.968929290771484,19.87281036376953,-0.12092243112537043,,
1991-03-18,20.26930427551269,20.245275497436523,-0.4813424175244783,,
1991-03-15,20.52161979675293,20.2933349609375,-0.11854762131721239,,
1991-03-14,20.725875854492188,20.59370994567871,-1.1124113889467462,,
1991-03-13,20.26930427551269,20.725875854492188,-0.6376855180517282,,
1991-03-12,20.149154663085938,20.173185348510746,2.252527135482785,,
1991-03-11,20.22124481201172,20.149154663085938,0.11926398812568263,,
1991-03-08,20.26930427551269,20.22124481201172,-0.35650697865523406,,
1991-03-07,20.59370994567871,20.26930427551269,-0.23710465266947303,,
1991-03-06,20.47356033325196,20.59370994567871,-1.5752658021392159,,
1991-03-05,19.99295997619629,20.26930427551269,0.5868525574988085,,
1991-03-04,19.87281036376953,19.99295997619629,1.382208035455578,,
1991-03-01,19.248029708862305,19.66855430603028,0.6045929600667084,,
1991-02-28,19.224000930786133,19.248029708862305,2.1847669788994306,,
1991-02-27,19.392210006713867,19.224000930786133,0.12499363770676461,,
1991-02-26,19.019744873046875,19.392210006713867,-0.867405395617611,,
1991-02-25,19.368179321289062,19.019744873046875,1.9583077278540015,,
1991-02-22,19.59646415710449,19.368179321289062,-1.7990046584254633,,
1991-02-21,19.896839141845703,19.59646415710449,-1.164928703388891,,
1991-02-20,19.968929290771484,19.896839141845703,-1.509661824171287,,
1991-02-19,20.2933349609375,20.245275497436523,-0.36101158893430135,,
1991-02-15,20.245275497436523,20.425500869750977,-0.23682388130628057,,
1991-02-14,20.846025466918945,20.245275497436523,0.8902095322796346,,
1991-02-13,19.968929290771484,20.87005424499512,-2.881844169459384,,
1991-02-12,20.47356033325196,19.968929290771484,4.5126353100969,,
1991-02-11,19.824750900268555,20.497589111328125,-2.4647937841123,,
1991-02-08,19.34415054321289,19.57243537902832,3.3939302160435005,,
1991-02-07,19.620494842529297,19.34415054321289,1.1801233417071704,,
1991-02-06,19.66855430603028,19.620494842529297,-1.4084471443472648,,
1991-02-05,19.944900512695312,19.824750900268555,-0.24434670059226915,,
1991-02-04,19.57243537902832,19.944900512695312,-0.6024076798491939,,
1991-02-01,19.29608917236328,19.57243537902832,1.9030086264384096,,
1991-01-31,19.524375915527344,19.29608917236328,1.4321358291649813,,
1991-01-30,18.671310424804688,19.524375915527344,-1.169239642546068,,
1991-01-29,17.794214248657227,18.37093544006348,4.568857093122749,,
1991-01-28,17.770185470581055,17.794214248657227,3.241060174656342,,
1991-01-25,17.722124099731445,17.770185470581055,0.1352196245557035,,
1991-01-24,17.866304397583008,17.722124099731445,0.27119418969838766,,
1991-01-23,17.51786994934082,17.866304397583008,-0.8069956418691016,,
1991-01-22,18.04652976989746,17.51786994934082,1.989022919166601,,
1991-01-21,17.866304397583008,18.04652976989746,-2.9294264731077124,,
1991-01-18,17.51786994934082,17.866304397583008,1.008744552336377,,
1991-01-17,17.44577980041504,17.51786994934082,1.989022919166601,,
1991-01-16,16.68883514404297,16.68883514404297,0.4132239988725882,,
1991-01-15,16.68883514404297,16.68883514404297,0.0,,
1991-01-14,16.640775680541992,16.640775680541992,0.0,,
1991-01-11,16.616744995117188,16.640775680541992,0.0,,
1991-01-10,16.292339324951172,16.616744995117188,0.14461728474419072,,
1991-01-09,16.544654846191406,16.244279861450195,1.9911546383593863,,
1991-01-08,16.820999145507812,16.544654846191406,-1.8155409558777078,,
1991-01-07,16.869060516357422,16.820999145507812,-1.642853060783885,,
1991-01-04,17.241525650024414,16.893089294433594,-0.28490840259305317,,
1991-01-03,17.421749114990234,17.241525650024414,-2.0209137095146037,,
1991-01-02,17.241525650024414,17.421749114990234,-1.034474000149332,,
1990-12-31,17.169435501098633,17.241525650024414,1.0452872247159006,,
1990-12-28,17.193464279174805,17.145404815673828,0.4198748929233484,,
1990-12-27,17.51786994934082,17.241525650024414,-0.2795216991795394,,
1990-12-26,17.493839263916016,17.51786994934082,-1.577499434095324,,
1990-12-24,17.565929412841797,17.493839263916016,0.13736656123491436,,
1990-12-21,17.541900634765625,17.5899600982666,-0.4103975783546006,,
1990-12-20,17.5899600982666,17.541900634765625,0.27396953443989613,,
1990-12-19,17.265554428100586,17.5899600982666,-0.27322099215968415,,
1990-12-18,17.193464279174805,17.265554428100586,1.8789183487674659,,
1990-12-17,17.241525650024414,17.193464279174805,0.41928809549509355,,
1990-12-14,17.44577980041504,17.265554428100586,-0.27875358495053665,,
1990-12-13,17.51786994934082,17.493839263916016,-1.0330599971814702,,
1990-12-12,17.193464279174805,17.51786994934082,-0.13717812436271076,,
1990-12-11,17.21749496459961,17.169435501098633,1.886796429727921,,
1990-12-10,16.893089294433594,17.21749496459961,-0.27913156704729825,,
1990-12-07,16.893089294433594,16.893089294433594,1.9203454413332786,,
1990-12-06,16.869060516357422,16.893089294433594,0.0,,
1990-12-05,16.5206241607666,16.869060516357422,0.1424428945101708,,
1990-12-04,16.5206241607666,16.5206241607666,2.1090992216764524,,
1990-12-03,16.388460159301758,16.5206241607666,0.0,,
1990-11-30,16.316370010375977,16.388460159301758,0.8064455121479497,,
1990-11-29,16.364429473876953,16.316370010375977,0.44182712747956426,,
1990-11-28,16.388460159301758,16.364429473876953,-0.29368248723669454,,
1990-11-27,16.292339324951172,16.388460159301758,-0.14663174691958694,,
1990-11-26,16.244279861450195,16.244279861450195,0.5899756470415523,,
1990-11-23,16.088085174560547,16.244279861450195,0.0,,
1990-11-21,15.919875144958496,16.088085174560547,0.9708718296483967,,
1990-11-20,15.919875144958496,15.919875144958496,1.0566039499079833,,
1990-11-19,15.919875144958496,15.919875144958496,0.0,,
1990-11-16,15.967934608459473,15.919875144958496,0.0,,
1990-11-15,15.739649772644045,15.967934608459473,-0.30097482660979635,,
1990-11-14,15.619500160217283,15.739649772644045,1.4503806572125473,,
1990-11-13,15.667559623718262,15.619500160217283,0.7692282799982375,,
1990-11-12,15.114870071411133,15.667559623718262,-0.30674504935806174,,
1990-11-09,15.114870071411133,15.114870071411133,3.656594795032396,,
1990-11-08,15.463305473327637,15.114870071411133,0.0,,
1990-11-07,15.919875144958496,15.463305473327637,-2.253304783492207,,
1990-11-06,16.064054489135742,15.919875144958496,-2.8679224395515805,,
1990-11-05,16.244279861450195,16.22024917602539,-0.8975277335790651,,
1990-11-02,16.015995025634766,16.268310546875,-0.1479332148286404,,
1990-11-01,15.943904876708984,15.967934608459473,1.5753971004385616,,
1990-10-31,15.991965293884276,15.943904876708984,0.15071421923490746,,
1990-10-30,16.292339324951172,15.991965293884276,-0.30052852349342385,,
1990-10-29,16.544654846191406,16.292339324951172,-1.8436519463284413,,
1990-10-26,16.616744995117188,16.544654846191406,-1.5250576309140569,,
1990-10-25,16.640775680541992,16.640775680541992,-0.433840375759301,,
1990-10-24,16.388460159301758,16.640775680541992,0.0,,
1990-10-23,16.388460159301758,16.388460159301758,1.5395926083819729,,
1990-10-22,16.292339324951172,16.388460159301758,0.0,,
1990-10-19,16.22024917602539,16.292339324951172,0.5899756470415523,,
1990-10-18,15.763680458068848,16.22024917602539,0.4444453851691458,,
1990-10-17,15.487335205078123,15.739649772644045,2.8963332463570857,,
1990-10-16,15.739649772644045,15.487335205078123,1.6291670853949776,,
1990-10-15,16.015995025634766,15.763680458068848,-1.6030507108515932,,
1990-10-12,16.316370010375977,16.015995025634766,-1.5753911459267447,,
1990-10-11,16.9171199798584,16.316370010375977,-1.8409424679030642,,
1990-10-10,17.5899600982666,16.9171199798584,-3.5511361874697203,,
1990-10-09,18.418994903564453,17.866304397583008,-3.825137263810553,,
1990-10-08,18.62324905395508,18.491085052490234,-3.000655078494475,,
1990-10-05,18.671310424804688,18.62324905395508,-0.7096720936392095,,
1990-10-04,18.719369888305664,18.719369888305664,-0.25740759355463705,,
1990-10-03,18.791460037231445,18.74340057373047,0.0,,
1990-10-02,19.019744873046875,18.791460037231445,-0.25575162018148956,,
1990-10-01,18.74340057373047,19.019744873046875,-1.200251829554954,,
1990-09-28,18.719369888305664,18.74340057373047,1.4743551909343091,,
1990-09-27,18.76742935180664,18.719369888305664,0.1283733670961708,,
1990-09-26,18.791460037231445,18.76742935180664,-0.2560790963965991,,
1990-09-25,19.019744873046875,18.791460037231445,-0.1278808851318247,,
1990-09-24,19.59646415710449,19.06780433654785,-1.200251829554954,,
1990-09-21,20.497589111328125,20.22124481201172,-2.6977306534402388,,
1990-09-20,20.74990463256836,20.497589111328125,-1.34817952401867,,
1990-09-19,20.44952964782715,20.89408493041992,-1.215984004303366,,
1990-09-18,20.22124481201172,20.44952964782715,2.1739144628199596,,
1990-09-17,19.944900512695312,20.22124481201172,1.1289356216083448,,
1990-09-14,19.968929290771484,19.944900512695312,1.385538619962069,,
1990-09-13,20.47356033325196,20.173185348510746,-0.12033082859017696,,
1990-09-12,19.896839141845703,20.47356033325196,-1.4671360518246697,,
1990-09-11,19.99295997619629,19.87281036376953,2.8985568375699216,,
1990-09-10,19.968929290771484,20.12512588500977,-0.6009596006284637,,
1990-09-07,19.896839141845703,19.968929290771484,0.7821981437455942,,
1990-09-06,19.896839141845703,19.896839141845703,0.3623196046962357,,
1990-09-05,19.57243537902832,19.968929290771484,0.0,,
1990-09-04,19.29608917236328,19.57243537902832,2.0257770893856346,,
1990-08-31,19.019744873046875,19.29608917236328,1.4321358291649813,,
1990-08-30,18.92362594604492,19.019744873046875,1.4529337862360987,,
1990-08-29,18.647279739379883,18.791460037231445,0.5079308123929904,,
1990-08-28,18.647279739379883,18.647279739379883,0.7731974843873781,,
1990-08-27,18.44302558898925,18.647279739379883,0.0,,
1990-08-24,18.322874069213867,18.37093544006348,1.1074872146388755,,
1990-08-23,18.346904754638672,18.16667938232422,0.26230257692141074,,
1990-08-22,18.491085052490234,18.346904754638672,-0.9823203135607192,,
1990-08-21,18.69533920288086,18.491085052490234,-0.7797287040878406,,
1990-08-20,18.92362594604492,18.74340057373047,-1.092540489231404,,
1990-08-17,18.99571418762207,18.92362594604492,-0.9523828722270696,,
1990-08-16,19.32011985778809,19.019744873046875,-0.37949740065117377,,
1990-08-15,19.29608917236328,19.368179321289062,-1.5547263006245327,,
1990-08-14,19.091835021972656,19.29608917236328,0.3735997915527462,,
1990-08-13,18.9716854095459,19.091835021972656,1.0698508035270071,,
1990-08-10,19.06780433654785,18.9716854095459,0.6333101663508645,,
1990-08-09,19.06780433654785,19.27206039428711,-0.5040901684611846,,
1990-08-08,18.92362594604492,19.06780433654785,1.0712091131948207,,
1990-08-07,18.69533920288086,18.92362594604492,0.7618962185894763,,
1990-08-06,19.019744873046875,18.69533920288086,1.2210890676371418,,
1990-08-03,19.968929290771484,19.620494842529297,-1.7056257711728566,,
1990-08-02,20.2933349609375,20.173185348510746,-1.744882978794533,,
1990-08-01,20.797964096069336,20.47356033325196,-0.5920644027116756,,
1990-07-31,20.846025466918945,20.82199478149414,-1.5597861469464007,,
1990-07-30,20.497589111328125,20.846025466918945,-0.11527706067010017,,
1990-07-27,20.725875854492188,20.497589111328125,1.6998894538199847,,
1990-07-26,20.74990463256836,20.725875854492188,-1.1014576405203302,,
1990-07-25,20.2933349609375,20.74990463256836,-0.11580187235394376,,
1990-07-24,19.848779678344727,20.245275497436523,2.2498503696396237,,
1990-07-23,19.87281036376953,19.824750900268555,1.9975828515260257,,
1990-07-20,20.26930427551269,19.87281036376953,-0.241835264470669,,
1990-07-19,20.19721412658692,20.26930427551269,-1.9561298520845833,,
1990-07-18,20.26930427551269,20.19721412658692,0.35693115136544296,,
1990-07-17,20.74990463256836,20.2933349609375,-0.35566168402169857,,
1990-07-16,20.569679260253903,20.773935317993164,-2.2003458797311426,,
1990-07-13,20.47356033325196,20.569679260253903,0.9929958321418189,,
1990-07-12,20.245275497436523,20.47356033325196,0.46947831953698704,,
1990-07-11,19.896839141845703,20.245275497436523,1.1275956004863577,,
1990-07-10,19.99295997619629,19.824750900268555,1.7512146180948522,,
1990-07-09,19.920869827270508,19.99295997619629,-0.841341532859591,,
1990-07-06,19.248029708862305,19.920869827270508,0.3618825360080113,,
1990-07-05,19.368179321289062,19.248029708862305,3.4956311299665628,,
1990-07-03,19.248029708862305,19.368179321289062,-0.6203454151970397,,
1990-07-02,19.06780433654785,19.224000930786133,0.6242177212114222,,
1990-06-29,19.06780433654785,19.06780433654785,0.8191640289642285,,
1990-06-28,19.091835021972656,19.06780433654785,0.0,,
1990-06-27,19.091835021972656,19.091835021972656,-0.12586891410463133,,
1990-06-26,19.368179321289062,19.091835021972656,0.0,,
1990-06-25,19.54840469360352,19.368179321289062,-1.426795439737874,,
1990-06-22,19.824750900268555,19.54840469360352,-0.9219441439813687,,
1990-06-21,19.824750900268555,19.824750900268555,-1.39394541729799,,
1990-06-20,19.57243537902832,19.824750900268555,0.0,,
1990-06-19,19.54840469360352,19.524375915527344,1.289137076475358,,
1990-06-18,19.69258499145508,19.57243537902832,-0.12291938116074476,,
1990-06-15,19.920869827270508,19.824750900268555,-0.6101261590537562,,
1990-06-14,20.12512588500977,19.968929290771484,-0.48250366492718066,,
1990-06-13,20.19721412658692,20.149154663085938,-0.7761272904863074,,
1990-06-12,20.173185348510746,20.19721412658692,-0.23795095303623995,,
1990-06-11,20.12512588500977,20.173185348510746,0.11911246370395004,,
1990-06-08,20.173185348510746,20.12512588500977,0.23880329383069213,,
1990-06-07,20.2933349609375,20.173185348510746,-0.23823438227877325,,
1990-06-06,20.44952964782715,20.2933349609375,-0.5920644027116756,,
1990-06-05,20.47356033325196,20.44952964782715,-0.763805767563191,,
1990-06-04,19.968929290771484,20.47356033325196,-0.1173742379618388,,
1990-06-01,19.824750900268555,19.968929290771484,2.527081122540145,,
1990-05-31,19.620494842529297,19.824750900268555,0.7272645756218635,,
1990-05-30,19.620494842529297,19.620494842529297,1.0410341807308208,,
1990-05-29,19.524375915527344,19.620494842529297,0.0,,
1990-05-25,19.524375915527344,19.524375915527344,0.49230217353842115,,
1990-05-24,19.920869827270508,19.54840469360352,0.0,,
1990-05-23,20.173185348510746,19.920869827270508,-1.8697232444996232,,
1990-05-22,19.944900512695312,20.19721412658692,-1.2507470529876668,,
1990-05-21,19.66855430603028,19.920869827270508,1.265053258756574,,
1990-05-18,19.620494842529297,19.66855430603028,1.282837148650364,,
1990-05-17,19.34415054321289,19.620494842529297,0.24494521614618092,,
1990-05-16,19.524375915527344,19.34415054321289,1.4285677662561653,,
1990-05-15,19.32011985778809,19.524375915527344,-0.9230787867136051,,
1990-05-14,19.27206039428711,19.32011985778809,1.0572194129371153,,
1990-05-11,19.019744873046875,19.27206039428711,0.24937376968384017,,
1990-05-10,19.019744873046875,19.019744873046875,1.326597822023333,,
1990-05-09,19.091835021972656,19.019744873046875,0.0,,
1990-05-08,19.019744873046875,19.224000930786133,-0.37759675192464853,,
1990-05-07,18.719369888305664,19.019744873046875,1.073915865342188,,
1990-05-04,18.719369888305664,18.719369888305664,1.6046212374320394,,
1990-05-03,18.671310424804688,18.719369888305664,0.0,,
1990-05-02,18.62324905395508,18.671310424804688,0.25739737815686436,,
1990-05-01,18.62324905395508,18.62324905395508,0.25807189019683363,,
1990-04-30,18.719369888305664,18.62324905395508,0.0,,
1990-04-27,18.92362594604492,18.9716854095459,-0.5134832792135319,,
1990-04-26,18.76742935180664,18.92362594604492,0.2539654061965046,,
1990-04-25,18.69533920288086,18.76742935180664,0.8322748486768193,,
1990-04-24,18.62324905395508,18.69533920288086,0.38560492614476083,,
1990-04-23,18.69533920288086,18.62324905395508,0.3870975935343982,,
1990-04-20,18.92362594604492,18.76742935180664,-0.3856049261447418,,
1990-04-19,19.224000930786133,18.99571418762207,-0.8254052087249334,,
1990-04-18,19.368179321289062,19.248029708862305,-1.1875090101482173,,
1990-04-17,19.368179321289062,19.368179321289062,-0.6203454151970397,,
1990-04-16,19.34415054321289,19.392210006713867,0.0,,
1990-04-12,19.224000930786133,19.34415054321289,0.248444424548995,,
1990-04-11,18.791460037231445,19.224000930786133,0.6249979536483745,,
1990-04-10,18.671310424804688,18.791460037231445,2.301795031879885,,
1990-04-09,18.62324905395508,18.671310424804688,0.6434985530910567,,
1990-04-06,18.647279739379883,18.62324905395508,0.25807189019683363,,
1990-04-05,18.947654724121094,18.99571418762207,-0.12886965691865723,,
1990-04-04,19.019744873046875,18.947654724121094,0.253643335815039,,
1990-04-03,19.06780433654785,19.04377555847168,-0.3790279491495237,,
1990-04-02,19.06780433654785,19.06780433654785,-0.12601754062535228,,
1990-03-30,19.824750900268555,19.368179321289062,0.0,,
1990-03-29,19.944900512695312,19.824750900268555,-2.3030381631342833,,
1990-03-28,19.69258499145508,19.944900512695312,-0.6024076798491939,,
1990-03-27,19.620494842529297,19.69258499145508,1.281271713945703,,
1990-03-26,19.6445255279541,19.620494842529297,0.36742268482200824,,
1990-03-23,19.66855430603028,19.6445255279541,-0.1223276448729143,,
1990-03-22,19.920869827270508,19.66855430603028,-0.12216850157010208,,
1990-03-21,20.173185348510746,19.944900512695312,-1.266588876028004,,
1990-03-20,20.44952964782715,20.173185348510746,-1.131625134412826,,
1990-03-19,20.12512588500977,20.44952964782715,-1.351347948219266,,
1990-03-16,19.896839141845703,20.12512588500977,1.6119340801689686,,
1990-03-15,19.524375915527344,19.824750900268555,1.1473518056641903,,
1990-03-14,19.54840469360352,19.524375915527344,1.5384613881682576,,
1990-03-13,19.620494842529297,19.54840469360352,-0.12291938116074476,,
1990-03-12,19.6445255279541,19.66855430603028,-0.36742268482197205,,
1990-03-09,19.66855430603028,19.6445255279541,0.12231793555912614,,
1990-03-08,19.66855430603028,19.66855430603028,-0.12216850157010208,,
1990-03-07,19.920869827270508,19.824750900268555,0.0,,
1990-03-06,19.896839141845703,19.920869827270508,-0.48250366492718066,,
1990-03-05,19.920869827270508,19.896839141845703,0.12077639696179156,,
1990-03-02,19.57243537902832,19.944900512695312,-0.12063070354442094,,
1990-03-01,19.27206039428711,19.368179321289062,1.9030086264384096,,
1990-02-28,19.019744873046875,19.27206039428711,0.49874753936764343,,
1990-02-27,18.947654724121094,19.019744873046875,1.326597822023333,,
1990-02-26,18.69533920288086,18.947654724121094,0.3804700369276189,,
1990-02-23,18.671310424804688,18.69533920288086,1.3496172415066627,,
1990-02-22,18.46705436706543,18.671310424804688,0.12869358137953635,,
1990-02-21,18.491085052490234,18.46705436706543,1.106056513828934,,
1990-02-20,18.719369888305664,18.62324905395508,-0.12995822233573268,,
1990-02-16,18.491085052490234,18.76742935180664,-0.5134832792135319,,
1990-02-15,18.346904754638672,18.418994903564453,1.494473139526176,,
1990-02-14,18.11861991882324,18.190710067749023,0.39292812542428773,,
1990-02-13,18.346904754638672,18.11861991882324,0.3978788078163234,,
1990-02-12,18.62324905395508,18.346904754638672,-1.2442689318355766,,
1990-02-09,18.62324905395508,18.671310424804688,-1.483867280708044,,
1990-02-08,18.62324905395508,18.62324905395508,0.25807189019683363,,
1990-02-07,18.44302558898925,18.62324905395508,0.0,,
1990-02-06,18.647279739379883,18.44302558898925,0.977190342746295,,
1990-02-05,18.62324905395508,18.69533920288086,-1.0953562838405972,,
1990-02-02,18.39496421813965,18.62324905395508,0.3870975935343982,,
1990-02-01,18.39496421813965,18.39496421813965,1.2410181020646778,,
1990-01-31,18.04652976989746,18.39496421813965,0.0,,
1990-01-30,18.022499084472656,18.022499084472656,1.9307559552163547,,
1990-01-29,18.346904754638672,18.022499084472656,0.0,,
1990-01-26,18.69533920288086,18.719369888305664,-1.7681765644092948,,
1990-01-25,19.019744873046875,18.69533920288086,0.12853837613762942,,
1990-01-24,18.9716854095459,19.019744873046875,-1.7056257711728566,,
1990-01-23,19.06780433654785,18.9716854095459,0.25332205580846656,,
1990-01-22,19.6445255279541,19.06780433654785,-0.5040901684611846,,
1990-01-19,19.920869827270508,19.66855430603028,-2.9357858024393484,,
1990-01-18,19.968929290771484,19.920869827270508,-1.266588876028004,,
1990-01-17,21.74715042114257,19.99295997619629,-0.24067120876223916,,
1990-01-16,21.74715042114257,21.77117919921875,-8.066300232332319,,
1990-01-15,22.04752540588379,21.74715042114257,0.11049161665253492,,
1990-01-12,22.57618522644043,22.22775077819824,-1.362397725873841,,
1990-01-11,22.624244689941406,22.672304153442383,-1.543371675716573,,
1990-01-10,22.600215911865234,22.624244689941406,0.21242460979191713,,
1990-01-09,22.85252952575684,22.600215911865234,0.10632101113492742,,
1990-01-08,22.85252952575684,22.85252952575684,-1.1040949038364667,,
1990-01-05,22.9967098236084,22.85252952575684,0.0,,
1990-01-04,22.9726791381836,22.9967098236084,-0.6269605476499235,,
1990-01-03,22.828500747680664,22.9726791381836,0.10460549803638461,,
1990-01-02,22.528125762939453,22.64827537536621,0.631571876298469,,
1989-12-29,22.323869705200195,22.528125762939453,0.5333315948742323,,
1989-12-28,22.22775077819824,22.323869705200195,0.9149670753170439,,
1989-12-27,22.04752540588379,22.22775077819824,0.43242759000264436,,
1989-12-26,21.975435256958008,22.04752540588379,0.8174403657398808,,
1989-12-22,21.795209884643555,21.975435256958008,0.328048787579557,,
1989-12-21,21.74715042114257,21.795209884643555,0.8269035869273097,,
1989-12-20,21.951404571533203,21.74715042114257,0.2209920038731156,,
1989-12-19,22.09558486938477,21.951404571533203,-0.9304832851357079,,
1989-12-18,22.299840927124023,22.25177955627441,-0.6525298999952682,,
1989-12-15,22.323869705200195,22.299840927124023,-0.21552337977063465,,
1989-12-14,22.347900390625,22.347900390625,-0.10763715428143057,,
1989-12-13,22.347900390625,22.37192916870117,0.0,,
1989-12-12,22.347900390625,22.347900390625,0.10752141210656396,,
1989-12-11,22.395959854125977,22.347900390625,0.0,,
1989-12-08,22.395959854125977,22.57618522644043,-0.21458988055884837,,
1989-12-07,22.672304153442383,22.395959854125977,0.804722697702329,,
1989-12-06,22.600215911865234,22.672304153442383,-1.218862879776815,,
1989-12-05,22.528125762939453,22.600215911865234,0.31897147291987477,,
1989-12-04,22.07155418395996,22.07155418395996,0.32000065022885854,,
1989-12-01,21.723119735717773,22.07155418395996,0.0,,
1989-11-30,21.723119735717773,21.723119735717773,1.6039797804423166,,
1989-11-29,21.74715042114257,21.723119735717773,0.0,,
1989-11-28,21.723119735717773,21.74715042114257,-0.11050038722054802,,
1989-11-27,21.32662582397461,21.723119735717773,0.11062262565024508,,
1989-11-24,20.89408493041992,21.170429229736328,1.8591497549389184,,
1989-11-22,20.797964096069336,20.89408493041992,1.3225958458418883,,
1989-11-21,20.89408493041992,20.797964096069336,0.4621646325889586,,
1989-11-20,21.05027961730957,20.89408493041992,-0.4600384973578769,,
1989-11-17,20.725875854492188,21.05027961730957,-0.7420076584693615,,
1989-11-16,20.59370994567871,20.725875854492188,1.5652113575073383,,
1989-11-15,20.47356033325196,20.59370994567871,0.641778043694403,,
1989-11-14,20.47356033325196,20.47356033325196,0.5868525574988085,,
1989-11-13,20.569679260253903,20.47356033325196,0.0,,
1989-11-10,20.497589111328125,20.569679260253903,-0.4672845200249176,,
1989-11-09,20.59370994567871,20.497589111328125,0.3517006245672893,,
1989-11-08,20.497589111328125,20.74990463256836,-0.4667485101233811,,
1989-11-07,20.47356033325196,20.497589111328125,1.2309521859855732,,
1989-11-06,20.59370994567871,20.47356033325196,0.11736492180668076,,
1989-11-03,20.82199478149414,20.797964096069336,-0.5834286913027167,,
1989-11-02,20.87005424499512,20.82199478149414,-0.11541010204345224,,
1989-11-01,21.0262508392334,20.87005424499512,-0.23027953323362985,,
1989-10-31,20.846025466918945,21.0262508392334,-0.7428646953399158,,
1989-10-30,20.569679260253903,20.773935317993164,0.8645550807776622,,
1989-10-27,20.59370994567871,20.569679260253903,0.9929958321418189,,
1989-10-26,20.82199478149414,20.725875854492188,-0.11668944298135425,,
1989-10-25,21.0262508392334,20.82199478149414,-0.46162208765598317,,
1989-10-24,21.32662582397461,21.07431030273437,-0.9714335632205596,,
1989-10-23,21.69908905029297,21.47080421447754,-1.1831009899212188,,
1989-10-20,21.951404571533203,21.795209884643555,-1.052048015869807,,
1989-10-19,21.42274475097656,21.951404571533203,-0.7115475749201181,,
1989-10-18,21.194459915161133,21.42274475097656,2.4677501725475453,,
1989-10-17,21.69908905029297,21.194459915161133,1.0770967353224514,,
1989-10-16,21.651029586791992,21.77117919921875,-2.3255775113979853,,
1989-10-13,22.900590896606445,21.651029586791992,0.5549371772142141,,
1989-10-12,23.200965881347656,22.9726791381836,-5.456458811286049,,
1989-10-11,23.200965881347656,23.200965881347656,-0.983953617843065,,
1989-10-10,23.52536964416504,23.29708480834961,0.0,,
1989-10-09,23.84977531433105,23.573429107666016,-0.970377253443288,,
1989-10-06,23.52536964416504,23.84977531433105,-1.1586952204911647,,
1989-10-05,23.501340866088867,23.52536964416504,1.3789609900836304,,
1989-10-04,23.573429107666016,23.501340866088867,0.10224428560518463,,
1989-10-03,23.224994659423828,23.573429107666016,-0.30580294978682393,,
1989-10-02,22.9726791381836,23.224994659423828,1.5002563115802738,,
1989-09-29,22.9726791381836,22.9726791381836,1.0983286699932435,,
1989-09-28,22.900590896606445,22.9726791381836,0.0,,
1989-09-27,22.347900390625,22.696334838867188,0.31478769217189956,,
1989-09-26,22.09558486938477,22.347900390625,1.559137288746627,,
1989-09-25,22.09558486938477,22.09558486938477,1.141927324991675,,
1989-09-22,22.299840927124023,22.27581024169922,0.0,,
1989-09-21,22.27581024169922,22.299840927124023,-0.10776168988530938,,
1989-09-20,22.528125762939453,22.27581024169922,0.10787794097752022,,
1989-09-19,22.347900390625,22.528125762939453,-1.1200022758010049,,
1989-09-18,22.347900390625,22.347900390625,0.8064532648000262,,
1989-09-15,22.27581024169922,22.347900390625,0.0,,
1989-09-14,22.323869705200195,22.22775077819824,0.323625260511656,,
1989-09-13,22.347900390625,22.395959854125977,-0.4305657051006996,,
1989-09-12,22.347900390625,22.347900390625,0.21505135901329517,,
1989-09-11,22.37192916870117,22.37192916870117,0.0,,
1989-09-08,22.528125762939453,22.395959854125977,0.0,,
1989-09-07,22.672304153442383,22.57618522644043,-0.5866706809267725,,
1989-09-06,22.87656021118164,22.672304153442383,-0.4239486483219183,,
1989-09-05,22.9726791381836,22.924619674682617,-0.8928617582962548,,
1989-09-01,22.9967098236084,22.9726791381836,-0.20920269339026526,,
1989-08-31,23.152904510498047,23.128875732421875,-0.10449618927716219,,
1989-08-30,23.128875732421875,23.17693519592285,-0.10378299649306066,,
1989-08-29,22.900590896606445,23.128875732421875,0.2077898816050414,,
1989-08-28,22.828500747680664,22.900590896606445,0.9968512901964393,,
1989-08-25,22.828500747680664,22.828500747680664,0.31579011570922144,,
1989-08-24,22.624244689941406,22.828500747680664,0.0,,
1989-08-23,22.09558486938477,22.624244689941406,0.9028193450810261,,
1989-08-22,22.09558486938477,22.09558486938477,2.392603878475008,,
1989-08-21,22.323869705200195,22.09558486938477,0.0,,
1989-08-18,21.975435256958008,22.323869705200195,-1.0226042295984585,,
1989-08-17,21.951404571533203,21.975435256958008,1.5855633536626488,,
1989-08-16,21.77117919921875,21.951404571533203,0.10947219958748296,,
1989-08-15,21.374685287475582,21.6750602722168,0.8278163101102051,,
1989-08-14,21.446775436401367,21.374685287475582,1.4052837770538855,,
1989-08-11,22.023494720458984,21.446775436401367,-0.3361351413389027,,
1989-08-10,22.023494720458984,22.023494720458984,-2.618654720233238,,
1989-08-09,22.22775077819824,22.023494720458984,0.0,,
1989-08-08,21.92737579345703,22.22775077819824,-0.918923645390139,,
1989-08-07,21.42274475097656,21.74715042114257,1.369862894541339,,
1989-08-04,21.14640045166016,21.42274475097656,1.5143048845373746,,
1989-08-03,21.14640045166016,21.14640045166016,1.306814840417457,,
1989-08-02,21.0262508392334,21.14640045166016,0.0,,
1989-08-01,20.725875854492188,20.797964096069336,0.5714267053381255,,
1989-07-31,20.725875854492188,20.725875854492188,0.34781758842545524,,
1989-07-28,20.54565048217773,20.725875854492188,0.0,,
1989-07-27,20.26930427551269,20.54565048217773,0.8771947740023744,,
1989-07-26,19.968929290771484,20.26930427551269,1.3633729254283897,,
1989-07-25,19.968929290771484,19.968929290771484,1.5042117700322761,,
1989-07-24,19.968929290771484,19.968929290771484,0.0,,
1989-07-21,19.920869827270508,20.12512588500977,0.0,,
1989-07-20,20.149154663085938,19.920869827270508,1.0253370435644669,,
1989-07-19,20.173185348510746,20.149154663085938,-1.1329747556787417,,
1989-07-18,20.425500869750977,20.173185348510746,-0.11912191857485842,,
1989-07-17,20.44952964782715,20.425500869750977,-1.2352966169554058,,
1989-07-14,20.173185348510746,20.44952964782715,-0.11750283986959591,,
1989-07-13,19.920869827270508,19.944900512695312,1.369859516691564,,
1989-07-12,19.368179321289062,19.87281036376953,0.12063070354442094,,
1989-07-11,19.34415054321289,19.368179321289062,2.6054645308131246,,
1989-07-10,19.32011985778809,19.27206039428711,0.12421728223471998,,
1989-07-07,19.29608917236328,19.32011985778809,-0.24875344384370873,,
1989-07-06,19.392210006713867,19.29608917236328,0.12453655873038802,,
1989-07-05,19.248029708862305,19.524375915527344,-0.4956672515268115,,
1989-07-03,19.248029708862305,19.248029708862305,1.4357116590369865,,
1989-06-30,19.32011985778809,19.248029708862305,0.0,,
1989-06-29,19.57243537902832,19.32011985778809,-0.3731351019373967,,
1989-06-28,19.99295997619629,19.57243537902832,-1.28913707647534,,
1989-06-27,20.245275497436523,20.149154663085938,-2.1033633722502687,,
1989-06-26,20.497589111328125,20.245275497436523,-0.47478155761701957,,
1989-06-23,19.896839141845703,20.725875854492188,-1.230942880751565,,
1989-06-22,19.824750900268555,19.66855430603028,4.166675454006711,,
1989-06-21,19.824750900268555,19.824750900268555,-0.787886793756174,,
1989-06-20,19.824750900268555,19.824750900268555,0.0,,
1989-06-19,19.848779678344727,19.824750900268555,0.0,,
1989-06-16,19.69258499145508,19.848779678344727,-0.12105922109855237,,
1989-06-15,19.620494842529297,19.69258499145508,0.7931649753316804,,
1989-06-14,19.66855430603028,19.620494842529297,0.36742268482200824,,
1989-06-13,19.87281036376953,19.66855430603028,-0.24434670059226915,,
1989-06-12,20.26930427551269,19.896839141845703,-1.0278166701154332,,
1989-06-09,20.173185348510746,20.425500869750977,-1.8375822307673533,,
1989-06-08,19.920869827270508,20.173185348510746,1.2507470529876317,,
1989-06-07,19.368179321289062,19.920869827270508,1.2665888760280573,,
1989-06-06,19.34415054321289,19.34415054321289,2.853600727322575,,
1989-06-05,19.848779678344727,19.34415054321289,0.0,,
1989-06-02,19.59646415710449,19.87281036376953,-2.542368565269495,,
1989-06-01,19.524375915527344,19.59646415710449,1.4101840232481748,,
1989-05-31,19.54840469360352,19.368179321289062,0.36922174562217147,,
1989-05-30,19.69258499145508,19.57243537902832,-0.9219441439813687,,
1989-05-26,19.57243537902832,19.69258499145508,-0.6101261590537562,,
1989-05-25,19.620494842529297,19.57243537902832,0.6138715499630697,,
1989-05-24,19.824750900268555,19.620494842529297,-0.2449452161461447,,
1989-05-23,19.99295997619629,19.87281036376953,-1.0303083189634976,,
1989-05-22,20.173185348510746,20.12512588500977,-0.6009596006284637,,
1989-05-19,20.149154663085938,20.173185348510746,-0.23823438227877325,,
1989-05-18,19.99295997619629,20.149154663085938,0.11926398812568263,,
1989-05-17,19.99295997619629,19.99295997619629,0.7812484348271319,,
1989-05-16,20.12512588500977,20.12512588500977,0.0,,
1989-05-15,19.57243537902832,20.173185348510746,0.0,,
1989-05-12,18.76742935180664,19.27206039428711,3.0693674948909186,,
1989-05-11,18.671310424804688,18.647279739379883,2.688866082940073,,
1989-05-10,18.491085052490234,18.671310424804688,-0.12870379677732804,,
1989-05-09,18.719369888305664,18.491085052490234,0.9746608801098008,,
1989-05-08,18.791460037231445,18.719369888305664,-1.2195113253146594,,
1989-05-05,18.719369888305664,18.791460037231445,-0.3836325053133143,,
1989-05-04,18.62324905395508,18.719369888305664,0.3851099121173801,,
1989-05-03,18.719369888305664,18.62324905395508,0.5161335386328246,,
1989-05-02,18.76742935180664,18.719369888305664,-0.5134832792135319,,
1989-05-01,18.76742935180664,18.76742935180664,-0.2560790963965991,,
1989-04-28,19.06780433654785,18.9716854095459,0.0,,
1989-04-27,18.99571418762207,19.06780433654785,-0.5040901684611846,,
1989-04-26,19.04377555847168,18.947654724121094,0.37950744159309585,,
1989-04-25,19.27206039428711,19.06780433654785,-0.5047362276217664,,
1989-04-24,19.04377555847168,19.27206039428711,-1.0598558408410044,,
1989-04-21,18.76742935180664,19.04377555847168,1.1987372730502304,,
1989-04-20,19.019744873046875,18.76742935180664,1.4724776712077334,,
1989-04-19,19.04377555847168,19.019744873046875,-1.326597822023333,,
1989-04-18,19.019744873046875,19.06780433654785,-0.12618656080576715,,
1989-04-17,19.248029708862305,18.99571418762207,0.2526819566811448,,
1989-04-14,18.76742935180664,19.27206039428711,-1.3108641510671692,,
1989-04-13,18.671310424804688,18.719369888305664,2.688866082940073,,
1989-04-12,18.491085052490234,18.671310424804688,0.25739737815686436,,
1989-04-11,18.142650604248047,18.418994903564453,0.9746608801098008,,
1989-04-10,18.09458923339844,18.022499084472656,1.5231748951374342,,
1989-04-07,17.770185470581055,18.09458923339844,-0.39840721442144156,,
1989-04-06,17.794214248657227,17.770185470581055,1.8255507988616335,,
1989-04-05,17.81824493408203,17.794214248657227,-0.13503702799343958,,
1989-04-04,17.866304397583008,17.81824493408203,-0.13486561394629695,,
1989-04-03,17.890335083007812,17.866304397583008,-0.268994988731291,,
1989-03-31,17.81824493408203,17.890335083007812,-0.13432216508694106,,
1989-03-30,17.565929412841797,17.770185470581055,0.4045861373691753,,
1989-03-29,17.5899600982666,17.565929412841797,1.1627967580806389,,
1989-03-28,17.541900634765625,17.5899600982666,-0.13661591777671392,,
1989-03-27,17.265554428100586,17.541900634765625,0.27396953443989613,,
1989-03-23,17.469810485839844,17.265554428100586,1.6005637572534088,,
1989-03-22,17.794214248657227,17.469810485839844,-1.1691944678210309,,
1989-03-21,17.890335083007812,17.794214248657227,-1.8230856293183204,,
1989-03-20,18.190710067749023,17.890335083007812,-0.5372779990123339,,
1989-03-17,18.346904754638672,18.190710067749023,-1.651254863732652,,
1989-03-16,18.418994903564453,18.44302558898925,-0.8513408064112696,,
1989-03-15,18.37093544006348,18.418994903564453,0.13046686613799513,,
1989-03-14,18.11861991882324,18.346904754638672,0.2616059680671707,,
1989-03-13,18.39496421813965,18.070560455322266,1.2599460490821963,,
1989-03-10,18.62324905395508,18.39496421813965,-1.7635465824797945,,
1989-03-09,18.44302558898925,18.671310424804688,-1.225805632272053,,
1989-03-08,18.346904754638672,18.44302558898925,1.2377840865314749,,
1989-03-07,18.190710067749023,18.346904754638672,0.5239076325736988,,
1989-03-06,18.418994903564453,18.190710067749023,0.8586508514946414,,
1989-03-03,18.418994903564453,18.418994903564453,-1.2393989846386888,,
1989-03-02,18.37093544006348,18.418994903564453,0.0,,
1989-03-01,18.418994903564453,18.346904754638672,0.2616059680671707,,
1989-02-28,18.418994903564453,18.418994903564453,-0.3913902430790636,,
1989-02-27,18.491085052490234,18.418994903564453,0.0,,
1989-02-24,18.69533920288086,18.647279739379883,-0.3898643520439203,,
1989-02-23,18.76742935180664,18.69533920288086,-0.2570665500071314,,
1989-02-22,19.091835021972656,18.76742935180664,-0.38412372613429613,,
1989-02-21,18.947654724121094,19.248029708862305,-1.6991853836609183,,
1989-02-17,18.62324905395508,18.92362594604492,1.5852884650617052,,
1989-02-16,18.346904754638672,18.62324905395508,1.612913467567275,,
1989-02-15,18.37093544006348,18.346904754638672,1.5062175501104147,,
1989-02-14,18.39496421813965,18.37093544006348,-0.13080817524622038,,
1989-02-13,18.418994903564453,18.39496421813965,-0.13062693567228065,,
1989-02-10,18.947654724121094,18.418994903564453,-0.1304668661380337,,
1989-02-09,19.248029708862305,18.99571418762207,-2.7901068931957913,,
1989-02-08,19.091835021972656,19.27206039428711,-1.3108641510671692,,
1989-02-07,18.791460037231445,19.091835021972656,0.9439918798116212,,
1989-02-06,19.019744873046875,18.791460037231445,1.5984653887780895,,
1989-02-03,19.091835021972656,19.019744873046875,-1.200251829554954,,
1989-02-02,19.392210006713867,19.091835021972656,-0.37759675192464853,,
1989-02-01,19.34415054321289,19.392210006713867,-1.548946637011546,,
1989-01-31,18.791460037231445,19.34415054321289,0.248444424548995,,
1989-01-30,18.791460037231445,18.791460037231445,2.9411791573746893,,
1989-01-27,18.491085052490234,18.791460037231445,0.0,,
1989-01-26,18.37093544006348,18.44302558898925,1.6244313618619086,,
1989-01-25,18.37093544006348,18.37093544006348,0.392414143313333,,
1989-01-24,18.46705436706543,18.37093544006348,0.0,,
1989-01-23,18.491085052490234,18.46705436706543,-0.5204886772487674,,
1989-01-20,18.37093544006348,18.491085052490234,-0.12995822233573268,,
1989-01-19,18.322874069213867,18.37093544006348,0.6540201113805617,,
1989-01-18,17.890335083007812,18.322874069213867,0.26230257692141074,,
1989-01-17,17.866304397583008,17.890335083007812,2.4177243422169266,,
1989-01-16,17.842275619506836,17.866304397583008,0.13450283220325973,,
1989-01-13,18.022499084472656,17.842275619506836,0.13467328152862618,,
1989-01-12,18.022499084472656,18.022499084472656,-0.9999915334776877,,
1989-01-11,17.565929412841797,18.022499084472656,0.0,,
1989-01-10,17.469810485839844,17.541900634765625,2.59917742409393,,
1989-01-09,17.265554428100586,17.44577980041504,0.4126555865286228,,
1989-01-06,17.241525650024414,17.241525650024414,1.0438435270930366,,
1989-01-05,16.965179443359375,17.241525650024414,0.0,,
1989-01-04,16.845029830932617,16.941150665283203,1.6289023501794337,,
1989-01-03,16.820999145507812,16.68883514404297,0.5706183682386762,,
1988-12-30,16.640775680541992,16.820999145507812,-0.7857083893862468,,
1988-12-29,16.388460159301758,16.640775680541992,1.0830232221479619,,
1988-12-28,16.34040069580078,16.388460159301758,1.5395926083819729,,
1988-12-27,16.316370010375977,16.34040069580078,0.2941143512675737,,
1988-12-23,16.244279861450195,16.316370010375977,0.14727960575497487,,
1988-12-22,16.292339324951172,16.244279861450195,0.4437879028227076,,
1988-12-21,16.56868553161621,16.292339324951172,-0.294981970007064,,
1988-12-20,16.5206241607666,16.56868553161621,-1.667882501226291,,
1988-12-19,15.991965293884276,16.34040069580078,0.2909174034946341,,
1988-12-16,15.943904876708984,15.991965293884276,2.1788153958147722,,
1988-12-15,15.715620040893556,15.943904876708984,0.3014344199048649,,
1988-12-14,15.763680458068848,15.715620040893556,1.4525983398771973,,
1988-12-13,15.763680458068848,15.919875144958496,-0.30488068635450444,,
1988-12-12,15.787710189819336,15.763680458068848,0.9908516434669171,,
1988-12-09,15.715620040893556,15.787710189819336,-0.15220530058870596,,
1988-12-08,15.715620040893556,15.715620040893556,0.458716542765694,,
1988-12-07,15.919875144958496,15.715620040893556,0.0,,
1988-12-06,15.691590309143066,15.919875144958496,-1.2830195099213646,,
1988-12-05,15.463305473327637,15.691590309143066,1.4548228147558395,,
1988-12-02,15.643529891967772,15.415245056152344,1.4763003693433716,,
1988-12-01,15.787710189819336,15.691590309143066,-1.459292355318358,,
1988-11-30,15.763680458068848,15.919875144958496,-0.6088272429668249,,
1988-11-29,15.667559623718262,15.691590309143066,0.9908516434669171,,
1988-11-28,15.787710189819336,15.667559623718262,0.15337861161495722,,
1988-11-25,16.088085174560547,15.787710189819336,-0.7610385841675318,,
1988-11-23,15.715620040893556,16.244279861450195,-1.867064858757598,,
1988-11-22,15.391215324401855,15.715620040893556,3.363913222520111,,
1988-11-21,15.463305473327637,15.391215324401855,2.1077264507980513,,
1988-11-18,15.36718463897705,15.463305473327637,-0.4662014150216989,,
1988-11-17,15.319125175476074,15.36718463897705,0.6254941071430012,,
1988-11-16,15.36718463897705,15.319125175476074,0.31372198445061017,,
1988-11-15,15.439274787902832,15.36718463897705,-0.31274084765715254,,
1988-11-14,15.439274787902832,15.439274787902832,-0.4669270410438332,,
1988-11-11,15.919875144958496,15.439274787902832,0.0,,
1988-11-10,16.04002571105957,15.943904876708984,-3.018870139869536,,
1988-11-09,16.244279861450195,16.04002571105957,-0.5992561114432053,,
1988-11-08,16.316370010375977,16.292339324951172,-1.2573912302221957,,
1988-11-07,16.268310546875,16.316370010375977,-0.14727960575497487,,
1988-11-04,16.664804458618164,16.268310546875,0.29541766714189244,,
1988-11-03,16.56868553161621,16.664804458618164,-2.3792293076569417,,
1988-11-02,16.268310546875,16.388460159301758,0.5801240346950872,,
1988-11-01,16.616744995117188,16.268310546875,0.7385500300142568,,
1988-10-31,16.869060516357422,16.640775680541992,-2.096887497187774,,
1988-10-28,16.9171199798584,16.965179443359375,-1.3532753385647573,,
1988-10-27,16.664804458618164,16.893089294433594,0.28408773809133225,,
1988-10-26,16.820999145507812,16.664804458618164,1.369862072983237,,
1988-10-25,16.5206241607666,16.820999145507812,-0.9285696143166473,,
1988-10-24,16.56868553161621,16.5206241607666,1.8181818181818181,,
1988-10-21,16.364429473876953,16.56868553161621,-0.290073529115506,,
1988-10-20,16.292339324951172,16.364429473876953,1.2481709678013406,,
1988-10-19,16.544654846191406,16.292339324951172,0.44247880852430815,,
1988-10-18,16.5206241607666,16.544654846191406,-1.5250576309140569,,
1988-10-17,16.56868553161621,16.5206241607666,0.14545870174731704,,
1988-10-14,16.5206241607666,16.56868553161621,-0.290073529115506,,
1988-10-13,16.592714309692383,16.5206241607666,0.2909174034946341,,
1988-10-12,16.68883514404297,16.592714309692383,-0.43446869258558185,,
1988-10-11,16.664804458618164,16.869060516357422,-0.5759589181686895,,
1988-10-10,16.68883514404297,16.664804458618164,1.2256732939559174,,
1988-10-07,16.56868553161621,16.68883514404297,-0.14399258676470522,,
1988-10-06,16.388460159301758,16.56868553161621,0.7251607992528403,,
1988-10-05,15.967934608459473,16.34040069580078,1.0997090059871235,,
1988-10-04,15.763680458068848,15.967934608459473,2.33258775461157,,
1988-10-03,15.739649772644045,15.715620040893556,1.295726280001285,,
1988-09-30,15.715620040893556,15.763680458068848,-0.15267005363901193,,
1988-09-29,15.463305473327637,15.715620040893556,0.3058130512842214,,
1988-09-28,15.36718463897705,15.463305473327637,1.6316987852379454,,
1988-09-27,15.319125175476074,15.36718463897705,0.6254941071430012,,
1988-09-26,15.319125175476074,15.319125175476074,0.31372198445061017,,
1988-09-23,15.090840339660645,15.319125175476074,0.0,,
1988-09-22,15.114870071411133,15.06680965423584,1.5127377314798578,,
1988-09-21,15.186960220336914,15.114870071411133,-0.3179677823774109,,
1988-09-20,15.186960220336914,15.186960220336914,-0.47468451803307593,,
1988-09-19,15.36718463897705,15.186960220336914,0.0,,
1988-09-16,15.343154907226562,15.439274787902832,-1.1727874875858442,,
1988-09-15,15.186960220336914,15.343154907226562,0.6264675111309569,,
1988-09-14,15.090840339660645,15.186960220336914,1.0284789360315012,,
1988-09-13,15.018750190734863,15.06680965423584,0.6369418701200773,,
1988-09-12,15.16292953491211,15.018750190734863,0.3199964237412023,,
1988-09-09,15.13889980316162,15.16292953491211,-0.950867336323619,,
1988-09-08,15.415245056152344,15.13889980316162,0.15872838887190252,,
1988-09-07,15.415245056152344,15.415245056152344,-1.7926750563101355,,
1988-09-06,15.319125175476074,15.415245056152344,0.0,,
1988-09-02,15.042779922485352,15.319125175476074,0.6274501942848861,,
1988-09-01,15.114870071411133,14.83852481842041,1.8370623941499848,,
1988-08-31,15.36718463897705,15.16292953491211,-1.8283005522714553,,
1988-08-30,15.391215324401855,15.36718463897705,-1.3291641173287685,,
1988-08-29,15.114870071411133,15.391215324401855,-0.15613247504052175,,
1988-08-26,14.862554550170898,15.06680965423584,1.8283005522714553,,
1988-08-25,15.042779922485352,14.862554550170898,1.3742933852686365,,
1988-08-24,14.562179565429688,15.06680965423584,-1.1980855483038702,,
1988-08-23,14.44202995300293,14.514120101928713,3.4653472479087797,,
1988-08-22,14.41800022125244,14.44202995300293,0.49916908606600235,,
1988-08-19,14.41800022125244,14.41800022125244,0.16666480359092878,,
1988-08-18,14.466059684753418,14.28583526611328,0.0,,
1988-08-17,14.41800022125244,14.466059684753418,-1.2458431844442548,,
1988-08-16,14.28583526611328,14.41800022125244,0.33332960718184523,,
1988-08-15,14.562179565429688,14.28583526611328,0.9251468512496577,,
1988-08-12,14.766434669494627,14.562179565429688,-1.897685013941482,,
1988-08-11,14.814495086669922,14.790465354919434,-1.3832391409071947,,
1988-08-10,15.487335205078123,14.814495086669922,-0.16220418994981628,,
1988-08-09,15.943904876708984,15.487335205078123,-4.344453771411783,,
1988-08-08,15.967934608459473,15.967934608459473,-2.8636000726385586,,
1988-08-05,16.015995025634766,15.967934608459473,0.0,,
1988-08-04,15.967934608459473,16.015995025634766,-0.30007762301604596,,
1988-08-03,16.015995025634766,15.787710189819336,0.3009807990435506,,
1988-08-02,16.22024917602539,16.04002571105957,-1.4253553116746303,,
1988-08-01,15.787710189819336,16.22024917602539,-1.1111017038640973,,
1988-07-29,15.36718463897705,15.787710189819336,2.7397195730447113,,
1988-07-28,15.186960220336914,15.343154907226562,2.736516549528999,,
1988-07-27,15.186960220336914,15.186960220336914,1.0284789360315012,,
1988-07-26,15.16292953491211,15.186960220336914,0.0,,
1988-07-25,15.13889980316162,15.16292953491211,0.15848313064751032,,
1988-07-22,15.463305473327637,15.13889980316162,0.15872838887190252,,
1988-07-21,15.991965293884276,15.619500160217283,-2.0979063675976564,,
1988-07-20,16.064054489135742,16.015995025634766,-2.329076675831907,,
1988-07-19,16.268310546875,16.064054489135742,-0.2991739322938651,,
1988-07-18,16.316370010375977,16.268310546875,-1.255545602911383,,
1988-07-15,15.919875144958496,16.34040069580078,-0.29454752172458937,,
1988-07-14,15.691590309143066,15.919875144958496,2.6415128700017294,,
1988-07-13,15.463305473327637,15.691590309143066,1.4548228147558395,,
1988-07-12,15.967934608459473,15.463305473327637,1.4763003693433716,,
1988-07-11,15.763680458068848,15.967934608459473,-3.1602655415716328,,
1988-07-08,15.439274787902832,15.763680458068848,1.295726280001285,,
1988-07-07,15.619500160217283,15.439274787902832,2.1011716846972495,,
1988-07-06,15.919875144958496,15.619500160217283,-1.1538485256620672,,
1988-07-05,15.739649772644045,15.919875144958496,-1.8867923398025856,,
1988-07-01,15.919875144958496,15.739649772644045,1.1450405499345235,,
1988-06-30,15.943904876708984,15.967934608459473,-1.1320778000669502,,
1988-06-29,15.919875144958496,15.943904876708984,0.15071421923490746,,
1988-06-28,15.763680458068848,15.739649772644045,0.15094170985441435,,
1988-06-27,15.763680458068848,15.763680458068848,-0.15244336808732054,,
1988-06-24,15.763680458068848,15.763680458068848,0.0,,
1988-06-23,15.967934608459473,15.763680458068848,0.0,,
1988-06-22,15.667559623718262,15.967934608459473,-1.279151971742266,,
1988-06-21,15.36718463897705,15.487335205078123,1.9171778627635774,,
1988-06-20,15.619500160217283,15.36718463897705,0.7818645309715658,,
1988-06-17,15.16292953491211,15.619500160217283,-1.6153879359268986,,
1988-06-16,15.36718463897705,15.090840339660645,3.011097718642933,,
1988-06-15,15.463305473327637,15.36718463897705,-1.7982753888144971,,
1988-06-14,15.16292953491211,15.487335205078123,-0.6216059982542733,,
1988-06-13,15.114870071411133,15.13889980316162,2.1394656581307805,,
1988-06-10,15.018750190734863,15.114870071411133,0.15898073643343646,,
1988-06-09,15.042779922485352,15.018750190734863,0.6399991973737357,,
1988-06-08,14.514120101928713,15.06680965423584,-0.15974262652456672,,
1988-06-07,14.74240493774414,14.514120101928713,3.8079439085920397,,
1988-06-06,14.718375205993652,14.74240493774414,-1.5484911503886536,,
1988-06-03,14.261804580688477,14.718375205993652,0.16326348128904092,,
1988-06-02,13.913370132446287,14.261804580688477,3.2013524145703536,,
1988-06-01,13.81725025177002,13.913370132446287,2.504313799786239,,
1988-05-31,13.384710311889648,13.81725025177002,0.6956512976520389,,
1988-05-27,13.612995147705078,13.336649894714355,3.231597321132498,,
1988-05-26,13.637024879455566,13.637024879455566,-2.030010662549232,,
1988-05-25,13.384710311889648,13.637024879455566,0.0,,
1988-05-24,13.012245178222656,13.336649894714355,1.8850954685346213,,
1988-05-23,12.964184761047363,13.012245178222656,2.493072579316475,,
1988-05-20,12.988215446472168,12.964184761047363,0.37071684846467906,,
1988-05-19,13.012245178222656,12.988215446472168,-0.18501914696319463,,
1988-05-18,13.312620162963867,13.060304641723633,-0.1846701427875378,,
1988-05-17,13.58896541595459,13.312620162963867,-1.8953107513890028,,
1988-05-16,13.240530014038086,13.58896541595459,-2.033600384811268,,
1988-05-13,13.060304641723633,13.240530014038086,2.631581980079953,,
1988-05-12,13.036274909973145,13.060304641723633,1.379947690796498,,
1988-05-11,13.216500282287598,12.964184761047363,0.18432974079201728,,
1988-05-10,13.084335327148438,13.240530014038086,-1.9090948121749063,,
1988-05-09,13.084335327148438,13.084335327148438,1.193753316345868,,
1988-05-06,13.336649894714355,13.216500282287598,0.0,,
1988-05-05,13.516875267028809,13.336649894714355,-0.9008980019365738,,
1988-05-04,13.360679626464844,13.516875267028809,-1.333336061434775,,
1988-05-03,13.312620162963867,13.360679626464844,1.169069575282476,,
1988-05-02,13.084335327148438,13.312620162963867,0.36100679590242885,,
1988-04-29,13.637024879455566,13.084335327148438,1.7447186280969567,,
1988-04-28,13.637024879455566,13.637024879455566,-4.052860189026758,,
1988-04-27,13.661054611206056,13.68508529663086,0.0,,
1988-04-26,13.913370132446287,13.661054611206056,0.17590651753262684,,
1988-04-25,13.865309715270996,13.913370132446287,-1.813475231653799,,
1988-04-22,13.841279983520508,13.865309715270996,0.34662346649464554,,
1988-04-21,13.58896541595459,13.841279983520508,0.17360917327803638,,
1988-04-20,13.913370132446287,13.58896541595459,1.8567606866500626,,
1988-04-19,13.036274909973145,13.913370132446287,-2.331604157753113,,
1988-04-18,12.916125297546388,13.012245178222656,6.728112352111709,,
1988-04-15,13.036274909973145,12.916125297546388,0.7441851055325948,,
1988-04-14,13.312620162963867,13.036274909973145,-0.9216560195032244,,
1988-04-13,13.540904998779297,13.540904998779297,-2.0758141493402174,,
1988-04-12,13.540904998779297,13.540904998779297,0.0,,
1988-04-11,13.612995147705078,13.540904998779297,0.0,,
1988-04-08,13.312620162963867,13.612995147705078,-0.5295686081099825,,
1988-04-07,13.68508529663086,13.264559745788574,2.256317547291432,,
1988-04-06,13.216500282287598,13.68508529663086,-3.0728748979431986,,
1988-04-05,13.036274909973145,13.216500282287598,3.5454545782535707,,
1988-04-04,13.012245178222656,13.036274909973145,1.3824913447980087,,
1988-03-31,12.783960342407228,13.012245178222656,0.1846701427875378,,
1988-03-30,12.711870193481444,12.783960342407228,1.7857129535841607,,
1988-03-29,12.711870193481444,12.711870193481444,0.5671089133898812,,
1988-03-28,12.663809776306152,12.663809776306152,0.0,,
1988-03-25,12.916125297546388,12.663809776306152,0.0,,
1988-03-24,13.28859043121338,12.940155029296877,-1.953492362668294,,
1988-03-23,13.516875267028809,13.336649894714355,-2.6220644222585787,,
1988-03-22,13.637024879455566,13.516875267028809,-1.333336061434775,,
1988-03-21,13.961429595947266,13.637024879455566,-0.8810544344446086,,
1988-03-18,13.98546028137207,13.961429595947266,-2.3235780710155045,,
1988-03-17,13.612995147705078,13.98546028137207,-0.1718262033664516,,
1988-03-16,13.516875267028809,13.58896541595459,2.7360998048235077,,
1988-03-15,13.564934730529783,13.516875267028809,0.53333442457391,,
1988-03-14,13.336649894714355,13.564934730529783,-0.3542918890188999,,
1988-03-11,13.384710311889648,13.336649894714355,1.7117104941466812,,
1988-03-10,14.14165496826172,13.384710311889648,-0.3590695357269022,,
1988-03-09,14.261804580688477,14.41800022125244,-5.352588916013661,,
1988-03-08,13.98546028137207,14.261804580688477,1.0952025017609859,,
1988-03-07,13.841279983520508,13.865309715270996,1.9759399673422475,,
1988-03-04,13.865309715270996,13.841279983520508,0.17360917327803638,,
1988-03-03,13.913370132446287,13.865309715270996,-0.17330829418128596,,
1988-03-02,14.11762523651123,13.913370132446287,-0.3454261384394083,,
1988-03-01,13.961429595947266,14.11762523651123,-1.4468092235278731,,
1988-02-29,13.661054611206056,13.961429595947266,1.1187653777898607,,
1988-02-26,13.637024879455566,13.612995147705078,2.1987686404153153,,
1988-02-25,13.58896541595459,13.637024879455566,-0.17620948823441338,,
1988-02-24,13.68508529663086,13.58896541595459,0.35366536031176227,,
1988-02-23,13.637024879455566,13.68508529663086,-0.7023696132893914,,
1988-02-22,13.564934730529783,13.637024879455566,0.3524259697413685,,
1988-02-19,13.384710311889648,13.564934730529783,0.5314448639663121,,
1988-02-18,13.612995147705078,13.384710311889648,1.3464947274954575,,
1988-02-17,13.865309715270996,13.637024879455566,-1.6769625886035422,,
1988-02-16,13.336649894714355,13.913370132446287,-1.6464459900524326,,
1988-02-12,12.940155029296877,13.336649894714355,4.324326141008623,,
1988-02-11,12.459554672241213,12.916125297546388,3.0640658053926177,,
1988-02-10,12.183210372924805,12.459554672241213,3.664421701382111,,
1988-02-09,12.015000343322754,12.111120223999023,2.268238755283567,,
1988-02-08,12.08708953857422,12.015000343322754,0.7999989840174032,,
1988-02-05,12.36343479156494,12.1591796875,-0.596414836023215,,
1988-02-04,11.882835388183594,12.36343479156494,-1.6520902767594523,,
1988-02-03,11.810745239257812,11.8347749710083,4.044484230247425,,
1988-02-02,11.558429718017578,11.810745239257812,0.2034565242387559,,
1988-02-01,12.315375328063965,11.558429718017578,2.182956745819187,,
1988-01-29,12.183210372924805,12.315375328063965,-6.146346253219569,,
1988-01-28,12.663809776306152,12.183210372924805,1.084812221849794,,
1988-01-27,12.759929656982422,12.663809776306152,-3.7950617694885453,,
1988-01-26,12.988215446472168,12.759929656982422,-0.7532947536561951,,
1988-01-25,12.759929656982422,13.036274909973145,-1.7576378404760187,,
1988-01-22,12.687840461730955,12.735899925231934,2.1657270879977184,,
1988-01-21,12.459554672241213,12.615750312805176,0.3787836365529281,,
1988-01-20,12.783960342407228,12.459554672241213,1.2536213747025258,,
1988-01-19,12.988215446472168,12.783960342407228,-2.5375991592362044,,
1988-01-18,12.964184761047363,12.988215446472168,-1.5726186935128104,,
1988-01-15,13.012245178222656,12.964184761047363,0.18536210234374406,,
1988-01-14,13.036274909973145,13.012245178222656,-0.3693476146278512,,
1988-01-13,13.264559745788574,13.036274909973145,-0.18432974079201728,,
1988-01-12,13.28859043121338,13.264559745788574,-1.721013287967653,,
1988-01-11,13.012245178222656,13.28859043121338,-0.18083697852829544,,
1988-01-08,14.165684700012209,13.012245178222656,2.123732293741413,,
1988-01-07,14.237774848937988,14.165684700012209,-8.142490435273901,,
1988-01-06,14.41800022125244,14.237774848937988,-0.506330165286725,,
1988-01-05,15.090840339660645,14.41800022125244,-1.250002563107159,,
1988-01-04,14.189715385437012,15.090840339660645,-4.458599410397946,,
1987-12-31,14.11762523651123,13.961429595947266,6.350549885929796,,
1987-12-30,14.28583526611328,14.11762523651123,-1.1063874975233736,,
1987-12-29,14.466059684753418,14.28583526611328,-1.1774602357417048,,
1987-12-28,15.13889980316162,14.466059684753418,-1.2458431844442548,,
1987-12-24,15.13889980316162,15.13889980316162,-4.444445284377171,,
1987-12-23,15.114870071411133,15.114870071411133,0.0,,
1987-12-22,15.13889980316162,15.114870071411133,0.0,,
1987-12-21,14.718375205993652,15.13889980316162,-0.15872838887187904,,
1987-12-18,14.44202995300293,14.718375205993652,2.8571400802224414,,
1987-12-17,14.718375205993652,14.44202995300293,1.9134792954314723,,
1987-12-16,14.514120101928713,14.718375205993652,-1.8775527130072664,,
1987-12-15,14.261804580688477,14.514120101928713,1.4072854753199757,,
1987-12-14,13.661054611206056,14.261804580688477,1.7691696714305691,,
1987-12-11,13.336649894714355,13.661054611206056,4.397537280830644,,
1987-12-10,13.81725025177002,13.336649894714355,2.4324303258517017,,
1987-12-09,13.913370132446287,13.81725025177002,-3.478263390316015,,
1987-12-08,13.036274909973145,13.913370132446287,-0.690845422505609,,
1987-12-07,12.339405059814451,13.036274909973145,6.728112352111709,,
1987-12-04,12.36343479156494,12.339405059814451,5.647515798214441,,
1987-12-03,12.759929656982422,12.36343479156494,-0.19436129324581203,,
1987-12-02,13.060304641723633,12.759929656982422,-3.1073436615735135,,
1987-12-01,13.216500282287598,13.084335327148438,-2.2999079499386696,,
1987-11-30,13.216500282287598,13.216500282287598,-0.9999996392107229,,
1987-11-27,14.28583526611328,13.913370132446287,0.0,,
1987-11-25,14.44202995300293,14.514120101928713,-2.607233855975494,,
1987-11-24,13.841279983520508,14.44202995300293,0.49916908606600235,,
1987-11-23,13.360679626464844,13.661054611206056,4.340277562462991,,
1987-11-20,12.759929656982422,13.360679626464844,2.248201387497008,,
1987-11-19,13.264559745788574,12.759929656982422,4.708097815834609,,
1987-11-18,13.216500282287598,13.28859043121338,-3.804348568495609,,
1987-11-17,13.360679626464844,13.216500282287598,0.5454556606214153,,
1987-11-16,13.384710311889648,13.540904998779297,-1.0791318122145188,,
1987-11-13,13.060304641723633,13.336649894714355,1.1669635221832226,,
1987-11-12,12.916125297546388,13.060304641723633,2.115917358526884,,
1987-11-11,12.687840461730955,12.615750312805176,1.1162739665016514,,
1987-11-10,12.735899925231934,12.687840461730955,-0.5681829712725162,,
1987-11-09,12.735899925231934,12.735899925231934,-0.3773542802873675,,
1987-11-06,12.663809776306152,12.735899925231934,0.0,,
1987-11-05,12.411495208740234,12.663809776306152,0.5692611480998484,,
1987-11-04,12.459554672241213,12.411495208740234,2.03291032484335,,
1987-11-03,12.687840461730955,12.459554672241213,-0.3857237659388467,,
1987-11-02,12.916125297546388,12.940155029296877,-1.7992485811773702,,
1987-10-30,12.663809776306152,12.916125297546388,0.18604443048452843,,
1987-10-29,11.20999526977539,12.06305980682373,1.9924140183494834,,
1987-10-28,10.585214614868164,11.161934852600098,7.609856351575715,,
1987-10-27,10.212750434875488,10.585214614868164,5.448356587138658,,
1987-10-26,10.861559867858888,10.212750434875488,3.647050638981141,,
1987-10-23,10.657304763793944,10.933650016784668,-5.973446179708794,,
1987-10-22,11.11387538909912,10.657304763793944,2.593012577903862,,
1987-10-21,11.510370254516602,11.714625358581545,-4.108113590629209,,
1987-10-20,12.711870193481444,11.11387538909912,1.7745311362577125,,
1987-10-19,15.787710189819336,12.711870193481444,-12.570886738615098,,
1987-10-16,16.893089294433594,16.820999145507812,-19.48249593738641,,
1987-10-15,16.98921012878418,16.893089294433594,-0.42674343140739524,,
1987-10-14,17.794214248657227,16.98921012878418,-0.5657757695734896,,
1987-10-13,18.190710067749023,17.794214248657227,-4.523965535223302,,
1987-10-12,17.51786994934082,18.190710067749023,-2.1796610336545292,,
1987-10-09,17.469810485839844,17.51786994934082,3.840878601987346,,
1987-10-08,18.022499084472656,17.469810485839844,0.2751000850291488,,
1987-10-07,18.322874069213867,18.022499084472656,-3.0666590467965853,,
1987-10-06,19.06780433654785,18.322874069213867,-1.639344262295082,,
1987-10-05,18.74340057373047,19.06780433654785,-3.906743818983675,,
1987-10-02,18.69533920288086,18.719369888305664,1.7307625771603368,,
1987-10-01,18.491085052490234,18.62324905395508,0.12853837613762942,,
1987-09-30,18.37093544006348,18.44302558898925,0.7147444354383546,,
1987-09-29,18.346904754638672,18.37093544006348,0.392414143313333,,
1987-09-28,18.491085052490234,18.346904754638672,0.13097950714946907,,
1987-09-25,18.69533920288086,18.491085052490234,-0.7797287040878406,,
1987-09-24,18.16667938232422,18.69533920288086,-1.092540489231404,,
1987-09-23,18.09458923339844,18.16667938232422,2.91005202123518,,
1987-09-22,17.51786994934082,18.022499084472656,0.39840721442140226,,
1987-09-21,18.09458923339844,17.51786994934082,2.880653507482082,,
1987-09-18,17.5899600982666,18.09458923339844,-3.1872471743825486,,
1987-09-17,17.51786994934082,17.5899600982666,2.868847526161063,,
1987-09-16,17.722124099731445,17.51786994934082,0.41152348507127673,,
1987-09-15,18.070560455322266,17.722124099731445,-1.152537637368876,,
1987-09-14,18.322874069213867,18.070560455322266,-1.9281989424306785,,
1987-09-11,17.842275619506836,18.322874069213867,-1.3770416853736906,,
1987-09-10,17.541900634765625,17.794214248657227,2.693593911202651,,
1987-09-09,17.193464279174805,17.469810485839844,1.4383482106354588,,
1987-09-08,16.664804458618164,17.193464279174805,1.6072747305483814,,
1987-09-04,16.68883514404297,16.664804458618164,3.1723133737896663,,
1987-09-03,16.664804458618164,16.68883514404297,-0.14399258676470522,,
1987-09-02,16.22024917602539,16.664804458618164,0.1442002243979363,,
1987-09-01,16.316370010375977,16.22024917602539,2.740742622190144,,
1987-08-31,16.5206241607666,16.316370010375977,-0.5891067332345391,,
1987-08-28,17.145404815673828,16.5206241607666,-1.2363585564502488,,
1987-08-27,17.121374130249023,17.145404815673828,-3.644012268150533,,
1987-08-26,17.28958511352539,17.121374130249023,0.14035488765091994,,
1987-08-25,17.493839263916016,17.28958511352539,-0.9729035264401932,,
1987-08-24,17.81824493408203,17.493839263916016,-1.1675776100900477,,
1987-08-21,17.81824493408203,17.81824493408203,-1.820637618161289,,
1987-08-20,17.565929412841797,17.770185470581055,0.0,,
1987-08-19,17.866304397583008,17.565929412841797,1.1627967580806389,,
1987-08-18,18.44302558898925,17.866304397583008,-1.6812373620022185,,
1987-08-17,18.070560455322266,18.44302558898925,-3.1270421906834724,,
1987-08-14,18.09458923339844,18.070560455322266,2.0611709005255787,,
1987-08-13,18.46705436706543,18.09458923339844,-0.13279537748126297,,
1987-08-12,18.719369888305664,18.46705436706543,-2.0169168632072236,,
1987-08-11,18.418994903564453,18.719369888305664,-1.3478846924108303,,
1987-08-10,17.842275619506836,18.39496421813965,1.6307892277177525,,
1987-08-07,17.794214248657227,17.722124099731445,3.097635135893551,,
1987-08-06,18.142650604248047,17.794214248657227,-0.40513252183204024,,
1987-08-05,18.39496421813965,18.142650604248047,-1.9205372092059965,,
1987-08-04,19.019744873046875,18.69533920288086,-1.3716450377369582,,
1987-08-03,19.04377555847168,19.019744873046875,-1.7056257711728566,,
1987-07-31,18.322874069213867,19.04377555847168,-0.12618656080576715,,
1987-07-30,17.890335083007812,18.322874069213867,3.934434557235061,,
1987-07-29,17.722124099731445,17.890335083007812,2.4177243422169266,,
1987-07-28,17.794214248657227,17.722124099731445,0.9491581388876303,,
1987-07-27,17.890335083007812,17.794214248657227,-0.40513252183204024,,
1987-07-24,17.265554428100586,17.890335083007812,-0.5372779990123339,,
1987-07-23,17.145404815673828,17.265554428100586,3.618653878211774,,
1987-07-22,17.121374130249023,17.121374130249023,0.7007685949585778,,
1987-07-21,16.9171199798584,17.121374130249023,0.0,,
1987-07-20,16.941150665283203,16.9171199798584,1.2073813428870337,,
1987-07-17,16.965179443359375,16.941150665283203,-0.14184801197742591,,
1987-07-16,17.121374130249023,16.965179443359375,-0.1416358615975464,,
1987-07-15,16.388460159301758,17.121374130249023,-0.912278919328636,,
1987-07-14,16.015995025634766,16.388460159301758,4.472134439862421,,
1987-07-13,16.364429473876953,16.015995025634766,2.3255822262109516,,
1987-07-10,16.820999145507812,16.544654846191406,-2.1292184295114245,,
1987-07-09,16.9171199798584,16.820999145507812,-1.642853060783885,,
1987-07-08,16.9171199798584,16.9171199798584,-0.5681867508478267,,
1987-07-07,16.56868553161621,16.9171199798584,0.0,,
1987-07-06,16.364429473876953,16.56868553161621,2.1029697713636253,,
1987-07-02,16.015995025634766,16.244279861450195,1.2481709678013406,,
1987-07-01,15.991965293884276,15.991965293884276,1.4253553116746303,,
1987-06-30,15.943904876708984,15.991965293884276,0.0,,
1987-06-29,15.763680458068848,15.943904876708984,0.3014344199048649,,
1987-06-26,15.919875144958496,15.763680458068848,1.143288961734101,,
1987-06-25,15.715620040893556,15.919875144958496,-0.9811300997490056,,
1987-06-24,15.919875144958496,15.667559623718262,1.2996948483957247,,
1987-06-23,16.015995025634766,15.919875144958496,-1.584908920093746,,
1987-06-22,16.268310546875,16.015995025634766,-0.600149291520275,,
1987-06-19,16.04002571105957,16.268310546875,-1.5509632700532752,,
1987-06-18,15.943904876708984,16.04002571105957,1.4232198870979844,,
1987-06-17,15.943904876708984,15.943904876708984,0.6028688398097521,,
1987-06-16,15.991965293884276,15.943904876708984,0.0,,
1987-06-15,15.967934608459473,15.991965293884276,-0.30052852349342385,,
1987-06-12,16.04002571105957,15.967934608459473,0.15049338573864127,,
1987-06-11,16.04002571105957,16.04002571105957,-0.44944505637787696,,
1987-06-10,15.691590309143066,16.04002571105957,0.0,,
1987-06-09,15.343154907226562,15.691590309143066,2.2205231914159778,,
1987-06-08,15.186960220336914,15.319125175476074,2.2709501665292597,,
1987-06-05,15.114870071411133,15.186960220336914,0.8702528565405576,,
1987-06-04,14.74240493774414,15.114870071411133,0.47694851881085915,,
1987-06-03,14.261804580688477,14.74240493774414,2.526488284916058,,
1987-06-02,14.28583526611328,14.237774848937988,3.3698425352597523,,
1987-06-01,14.261804580688477,14.28583526611328,-0.3364200712106272,,
1987-05-29,14.44202995300293,14.261804580688477,0.16849680760134808,,
1987-05-28,14.41800022125244,14.44202995300293,-1.247922715164975,,
1987-05-27,14.261804580688477,14.41800022125244,0.16666480359092878,,
1987-05-26,14.165684700012209,14.261804580688477,1.0952025017609859,,
1987-05-22,14.237774848937988,14.165684700012209,0.6785403085823654,,
1987-05-21,14.586210250854492,14.41800022125244,-0.506330165286725,,
1987-05-20,14.862554550170898,14.586210250854492,-1.153212703705532,,
1987-05-19,15.13889980316162,15.042779922485352,-1.8593324477535973,,
1987-05-18,15.186960220336914,15.13889980316162,-0.6349198549830815,,
1987-05-15,15.391215324401855,15.186960220336914,-0.316458438542144,,
1987-05-14,15.415245056152344,15.391215324401855,-1.3270888604950326,,
1987-05-13,15.415245056152344,15.415245056152344,-0.15588290463730142,,
1987-05-12,15.319125175476074,15.415245056152344,0.0,,
1987-05-11,15.463305473327637,15.186960220336914,0.6274501942848861,,
1987-05-08,15.463305473327637,15.463305473327637,-1.7871033684705082,,
1987-05-07,15.319125175476074,15.463305473327637,0.0,,
1987-05-06,14.766434669494627,15.319125175476074,0.9411784041191621,,
1987-05-05,14.5381498336792,14.74240493774414,3.7428839009001127,,
1987-05-04,14.28583526611328,14.5381498336792,1.4049594095650488,,
1987-05-01,14.237774848937988,14.237774848937988,1.7661870157807475,,
1987-04-30,14.14165496826172,14.237774848937988,0.0,,
1987-04-29,14.28583526611328,14.14165496826172,0.6796932953886282,,
1987-04-28,14.189715385437012,14.28583526611328,-1.0092535379682128,,
1987-04-27,13.961429595947266,13.98546028137207,0.6773911813264144,,
1987-04-24,14.189715385437012,13.961429595947266,0.17212195398514443,,
1987-04-23,14.490090370178224,14.189715385437012,-1.608811616644807,,
1987-04-22,14.586210250854492,14.490090370178224,-2.0729683326158455,,
1987-04-21,14.261804580688477,14.586210250854492,-0.6589777538043978,,
1987-04-20,13.8893404006958,14.261804580688477,2.2746467204107153,,
1987-04-16,13.637024879455566,13.81725025177002,2.681654918429509,,
1987-04-15,13.360679626464844,13.564934730529783,1.3215886449394547,,
1987-04-14,13.384710311889648,13.312620162963867,1.5287778000480676,,
1987-04-13,13.240530014038086,13.564934730529783,-0.5386007410391506,,
1987-04-10,12.783960342407228,13.084335327148438,2.4500886002882956,,
1987-04-09,13.240530014038086,12.783960342407228,2.349623877858873,,
1987-04-08,13.060304641723633,13.240530014038086,-3.4482733783827837,,
1987-04-07,13.540904998779297,13.060304641723633,1.379947690796498,,
1987-04-06,13.312620162963867,13.540904998779297,-3.5492484224576555,,
1987-04-03,12.711870193481444,13.312620162963867,1.7148001897517169,,
1987-04-02,12.759929656982422,12.711870193481444,4.725897608602737,,
1987-04-01,12.735899925231934,12.759929656982422,-0.37664363983918586,,
1987-03-31,12.940155029296877,12.735899925231934,0.18867714014367676,,
1987-03-30,13.084335327148438,12.940155029296877,-1.5784594821507458,,
1987-03-27,13.264559745788574,13.264559745788574,-1.1019306235021642,,
1987-03-26,13.637024879455566,13.264559745788574,0.0,,
1987-03-25,13.612995147705078,13.637024879455566,-2.731278537359845,,
1987-03-24,13.336649894714355,13.58896541595459,0.17652053416429295,,
1987-03-23,13.312620162963867,13.336649894714355,1.8918958151569478,,
1987-03-20,13.336649894714355,13.312620162963867,0.18050339795121442,,
1987-03-19,13.060304641723633,13.336649894714355,-0.18017817023158011,,
1987-03-18,13.036274909973145,13.060304641723633,2.115917358526884,,
1987-03-17,12.735899925231934,13.036274909973145,0.18432974079201728,,
1987-03-16,13.012245178222656,12.735899925231934,2.3584904600743464,,
1987-03-13,12.964184761047363,13.060304641723633,-2.123732293741399,,
1987-03-12,12.964184761047363,12.964184761047363,0.741426340706549,,
1987-03-11,12.916125297546388,12.964184761047363,0.0,,
1987-03-10,13.060304641723633,12.916125297546388,0.3720888609690431,,
1987-03-09,13.360679626464844,13.312620162963867,-1.1039508505539444,,
1987-03-06,13.012245178222656,13.360679626464844,-0.3597082247656051,,
1987-03-05,12.964184761047363,13.012245178222656,2.677742722104013,,
1987-03-04,12.663809776306152,12.964184761047363,0.37071684846467906,,
1987-03-03,12.315375328063965,12.411495208740234,2.3719164299451907,,
1987-03-02,12.315375328063965,12.315375328063965,0.7804868151864928,,
1987-02-27,12.38746452331543,12.315375328063965,0.0,,
1987-02-26,12.735899925231934,12.38746452331543,-0.5819527887711005,,
1987-02-25,12.988215446472168,12.783960342407228,-2.7358522284412388,,
1987-02-24,13.060304641723633,12.988215446472168,-1.5726186935128104,,
1987-02-23,13.060304641723633,13.060304641723633,-0.5519717742353587,,
1987-02-20,12.988215446472168,13.060304641723633,0.0,,
1987-02-19,13.084335327148438,12.988215446472168,0.5550354130524187,,
1987-02-18,13.516875267028809,13.084335327148438,-0.7346179861107062,,
1987-02-17,13.336649894714355,13.516875267028809,-3.199999492008697,,
1987-02-13,12.916125297546388,13.240530014038086,1.351354153683534,,
1987-02-12,12.988215446472168,12.916125297546388,2.511625654121852,,
1987-02-11,12.459554672241213,12.988215446472168,-0.5550427556647934,,
1987-02-10,12.615750312805176,12.459554672241213,4.243015004450879,,
1987-02-09,12.783960342407228,12.663809776306152,-1.2381002848908809,,
1987-02-06,13.216500282287598,12.964184761047363,-0.9398540271007407,,
1987-02-05,13.036274909973145,13.240530014038086,-1.9090948121749063,,
1987-02-04,12.459554672241213,12.964184761047363,1.566821085590026,,
1987-02-03,12.06305980682373,12.38746452331543,4.050145467320929,,
1987-02-02,11.858804702758787,12.015000343322754,2.689240720734823,,
1987-01-30,12.08708953857422,11.858804702758787,1.3171280283216897,,
1987-01-29,12.135149955749512,12.08708953857422,-1.888666705801217,,
1987-01-28,11.8347749710083,12.135149955749512,-0.3960430431477334,,
1987-01-27,11.810745239257812,11.8347749710083,2.5380709432755655,,
1987-01-26,11.810745239257812,11.810745239257812,0.2034565242387559,,
1987-01-23,11.810745239257812,11.810745239257812,0.0,,
1987-01-22,11.714625358581545,11.786714553833008,0.0,,
1987-01-21,11.486339569091797,11.714625358581545,0.6153777269424511,,
1987-01-20,11.582460403442385,11.486339569091797,1.9874546465963305,,
1987-01-19,11.810745239257812,11.582460403442385,-0.8298826933353466,,
1987-01-16,12.1591796875,11.8347749710083,-1.9328571668503227,,
1987-01-15,12.015000343322754,12.183210372924805,-2.667981926652478,,
1987-01-14,11.53439998626709,12.015000343322754,1.400000206371465,,
1987-01-13,11.161934852600098,11.53439998626709,4.166669767199586,,
1987-01-12,10.861559867858888,11.161934852600098,3.336922662473961,,
1987-01-09,10.885589599609377,10.861559867858888,2.7654866188241276,,
1987-01-08,10.957679748535156,10.885589599609377,-0.22074809573337742,,
1987-01-07,10.837530136108398,10.957679748535156,-0.6578961110395348,,
1987-01-06,10.885589599609377,10.837530136108398,1.1086438599736326,,
1987-01-05,10.537155151367188,10.885589599609377,-0.44149619146677116,,
1987-01-02,10.080584526062012,10.537155151367188,3.3067221962370006,,
1986-12-31,10.080584526062012,10.080584526062012,4.529207846278885,,
1986-12-30,10.056554794311523,10.080584526062012,0.0,,
1986-12-29,10.056554794311523,10.056554794311523,0.23894596352302147,,
1986-12-26,10.056554794311523,10.056554794311523,0.0,,
1986-12-24,10.080584526062012,10.056554794311523,0.0,,
1986-12-23,10.080584526062012,10.080584526062012,-0.238376372802218,,
1986-12-22,10.080584526062012,10.080584526062012,0.0,,
1986-12-19,10.212750434875488,10.080584526062012,0.0,,
1986-12-18,10.032525062561035,10.212750434875488,-1.294126490765344,,
1986-12-17,10.080584526062012,10.032525062561035,1.796410885500907,,
1986-12-16,10.032525062561035,10.212750434875488,-0.476752745604436,,
1986-12-15,9.912375450134276,10.032525062561035,1.796410885500907,,
1986-12-12,10.056554794311523,9.912375450134276,1.2121172470836141,,
1986-12-11,10.260809898376465,10.056554794311523,-1.433685264249768,,
1986-12-10,10.284839630126951,10.284839630126951,-1.9906333524146085,,
1986-12-09,10.260809898376465,10.284839630126951,0.0,,
1986-12-08,10.332900047302246,10.260809898376465,0.23418942547886648,,
1986-12-05,10.537155151367188,10.332900047302246,-0.6976758566884892,,
1986-12-04,10.308870315551758,10.537155151367188,-1.9384274135741417,,
1986-12-03,10.585214614868164,10.308870315551758,2.214450554015057,,
1986-12-02,10.284839630126951,10.609245300292969,-2.6106631690608197,,
1986-12-01,10.308870315551758,10.284839630126951,3.1542122369681818,,
1986-11-28,10.284839630126951,10.332900047302246,-0.2331068748488789,,
1986-11-26,10.38096046447754,10.284839630126951,0.46729379264712473,,
1986-11-25,10.657304763793944,10.38096046447754,-0.9259339218129573,,
1986-11-24,10.837530136108398,10.657304763793944,-2.5930036293531464,,
1986-11-21,10.585214614868164,10.837530136108398,-1.6629745896990074,,
1986-11-20,10.5131254196167,10.585214614868164,2.3836599485269567,,
1986-11-19,10.284839630126951,10.5131254196167,0.6857066036418803,,
1986-11-18,10.356929779052734,10.284839630126951,2.219633924296105,,
1986-11-17,10.561184883117676,10.356929779052734,-0.6960571372376008,,
1986-11-14,10.609245300292969,10.585214614868164,-1.9340169339469515,,
1986-11-13,10.609245300292969,10.609245300292969,-0.22650702047714075,,
1986-11-12,10.609245300292969,10.609245300292969,0.0,,
1986-11-11,10.633275032043455,10.609245300292969,0.0,,
1986-11-10,10.81350040435791,10.633275032043455,-0.2259861771474238,,
1986-11-07,10.861559867858888,10.81350040435791,-1.6666700473957807,,
1986-11-06,10.933650016784668,10.861559867858888,-0.44247294206050514,,
1986-11-05,11.11387538909912,10.933650016784668,-0.6593420204150591,,
1986-11-04,11.161934852600098,11.11387538909912,-1.62162491484494,,
1986-11-03,10.885589599609377,11.161934852600098,-0.4305657051006996,,
1986-10-31,10.633275032043455,10.885589599609377,2.5386337640419345,,
1986-10-30,10.633275032043455,10.633275032043455,2.372877281981042,,
1986-10-29,10.633275032043455,10.633275032043455,0.0,,
1986-10-28,10.657304763793944,10.633275032043455,0.0,,
1986-10-27,10.633275032043455,10.657304763793944,-0.22547663112839259,,
1986-10-24,10.861559867858888,10.633275032043455,0.2259861771474405,,
1986-10-23,10.657304763793944,10.861559867858888,-2.1017684254631326,,
1986-10-22,10.585214614868164,10.585214614868164,1.916573735968035,,
1986-10-21,10.561184883117676,10.585214614868164,0.0,,
1986-10-20,10.561184883117676,10.561184883117676,0.2275287481132957,,
1986-10-17,10.657304763793944,10.609245300292969,0.0,,
1986-10-16,10.885589599609377,10.68133544921875,-0.4509532622567685,,
1986-10-15,10.68133544921875,10.885589599609377,-1.8763719550657718,,
1986-10-14,10.885589599609377,10.68133544921875,1.912252932806883,,
1986-10-13,10.885589599609377,10.885589599609377,-1.8763719550657718,,
1986-10-10,10.90962028503418,10.885589599609377,0.0,,
1986-10-09,11.11387538909912,10.90962028503418,-0.22027059418161613,,
1986-10-08,10.933650016784668,11.11387538909912,-1.8378387098462543,,
1986-10-07,10.90962028503418,10.933650016784668,1.6483550510376719,,
1986-10-06,10.933650016784668,10.90962028503418,0.2202618525912609,,
1986-10-03,10.90962028503418,10.933650016784668,-0.2197777660122586,,
1986-10-02,10.861559867858888,10.90962028503418,0.2202618525912609,,
1986-10-01,11.11387538909912,10.861559867858888,0.4424817223307836,,
1986-09-30,10.861559867858888,11.11387538909912,-2.2702748807829067,,
1986-09-29,10.933650016784668,10.861559867858888,2.3230136767636225,,
1986-09-26,10.957679748535156,10.957679748535156,-0.6593420204150591,,
1986-09-25,11.13790512084961,10.957679748535156,0.0,,
1986-09-24,11.414250373840332,11.13790512084961,-1.6181263025582802,,
1986-09-23,11.53439998626709,11.414250373840332,-2.421054768730696,,
1986-09-22,11.558429718017578,11.558429718017578,-1.0416633077560038,,
1986-09-19,11.462309837341309,11.558429718017578,0.0,,
1986-09-18,11.462309837341309,11.462309837341309,0.8385733943706114,,
1986-09-17,11.486339569091797,11.462309837341309,0.0,,
1986-09-16,11.258054733276367,11.486339569091797,-0.20920269339023437,,
1986-09-15,10.957679748535156,11.258054733276367,2.027746722004018,,
1986-09-12,10.837530136108398,10.90962028503418,2.741227993831136,,
1986-09-11,11.486339569091797,10.837530136108398,0.6651898358795963,,
1986-09-10,11.486339569091797,11.486339569091797,-5.648530840314506,,
1986-09-09,11.786714553833008,11.486339569091797,0.0,,
1986-09-08,11.738655090332031,11.786714553833008,-2.5484199466214257,,
1986-09-05,12.06305980682373,11.738655090332031,0.40941200785904674,,
1986-09-04,11.558429718017578,12.06305980682373,-2.689240720734823,,
1986-09-03,11.258054733276367,11.558429718017578,4.365905240739769,,
1986-09-02,11.11387538909912,11.258054733276367,2.6680895754873855,,
1986-08-29,11.13790512084961,11.11387538909912,1.297291350941941,,
1986-08-28,11.185964584350586,11.13790512084961,-0.21574731953415177,,
1986-08-27,11.20999526977539,11.185964584350586,-0.4296407622120744,,
1986-08-26,10.885589599609377,11.20999526977539,-0.21436838148894402,,
1986-08-25,10.885589599609377,10.885589599609377,2.980138716396721,,
1986-08-22,10.837530136108398,10.885589599609377,0.0,,
1986-08-21,10.861559867858888,10.81350040435791,0.44345402409405255,,
1986-08-20,10.90962028503418,10.861559867858888,-0.44247294206050514,,
1986-08-19,11.20999526977539,10.90962028503418,-0.440532446772877,,
1986-08-18,11.185964584350586,11.258054733276367,-2.6795282023988705,,
1986-08-15,11.11387538909912,11.185964584350586,0.6444696689513658,,
1986-08-14,10.957679748535156,11.11387538909912,0.6486413850039586,,
1986-08-13,10.957679748535156,10.957679748535156,1.4254444750025077,,
1986-08-12,10.81350040435791,10.957679748535156,0.0,,
1986-08-11,10.5131254196167,10.81350040435791,1.3333272186233136,,
1986-08-08,10.236780166625977,10.260809898376465,2.8571425979636262,,
1986-08-07,9.984464645385742,10.212750434875488,0.23473915976851964,,
1986-08-06,9.936405181884766,9.984464645385742,2.28640991377787,,
1986-08-05,9.936405181884766,9.936405181884766,0.483670528941338,,
1986-08-04,10.032525062561035,9.936405181884766,0.0,,
1986-08-01,10.056554794311523,10.032525062561035,-0.9580826369920146,,
1986-07-31,10.260809898376465,10.056554794311523,-0.23894596352302147,,
1986-07-30,10.308870315551758,10.284839630126951,-1.9906333524146085,,
1986-07-29,10.308870315551758,10.308870315551758,-0.2331068748488789,,
1986-07-28,10.609245300292969,10.308870315551758,0.0,,
1986-07-25,10.68133544921875,10.633275032043455,-2.8312568541790264,,
1986-07-24,10.68133544921875,10.81350040435791,-0.44994764375469515,,
1986-07-23,10.609245300292969,10.68133544921875,1.2373448598024033,,
1986-07-22,10.5131254196167,10.609245300292969,0.6795030832569261,,
1986-07-21,10.38096046447754,10.5131254196167,0.9142845427955903,,
1986-07-18,10.332900047302246,10.38096046447754,1.273147659038022,,
1986-07-17,10.5131254196167,10.332900047302246,0.4651203142901063,,
1986-07-16,10.609245300292969,10.5131254196167,-1.7142891872874089,,
1986-07-15,10.90962028503418,10.609245300292969,-0.9060011146468188,,
1986-07-14,10.933650016784668,10.90962028503418,-2.7533037529570614,,
1986-07-11,11.11387538909912,10.933650016784668,-0.2197777660122586,,
1986-07-10,10.98171043395996,11.11387538909912,-1.62162491484494,,
1986-07-09,10.98171043395996,10.98171043395996,1.2035006380285882,,
1986-07-08,11.13790512084961,10.98171043395996,0.0,,
1986-07-07,11.414250373840332,11.13790512084961,-1.4023704206032557,,
1986-07-03,11.486339569091797,11.43828010559082,-2.421054768730696,,
1986-07-02,11.462309837341309,11.486339569091797,-0.41840538678046874,,
1986-07-01,11.43828010559082,11.462309837341309,0.2096412685705414,,
1986-06-30,11.414250373840332,11.43828010559082,0.21008168648311903,,
1986-06-27,11.558429718017578,11.414250373840332,0.21052395876614594,,
1986-06-26,11.53439998626709,11.558429718017578,-1.2473956038552159,,
1986-06-25,11.810745239257812,11.53439998626709,0.20833100793364365,,
1986-06-24,11.810745239257812,11.810745239257812,-2.3397782899607122,,
1986-06-23,11.858804702758787,11.810745239257812,0.0,,
1986-06-20,11.714625358581545,12.015000343322754,-0.40526397647643536,,
1986-06-19,11.738655090332031,11.714625358581545,2.5641023553618774,,
1986-06-18,11.76268482208252,11.738655090332031,-0.20470600392950822,,
1986-06-17,11.810745239257812,11.76268482208252,-0.2042878145079292,,
1986-06-16,12.315375328063965,11.810745239257812,-0.4069211231103744,,
1986-06-13,12.135149955749512,12.315375328063965,-4.097561587556443,,
1986-06-12,12.08708953857422,12.111120223999023,1.4851515883333948,,
1986-06-11,11.882835388183594,12.08708953857422,0.1988128353654733,,
1986-06-10,12.183210372924805,11.882835388183594,1.7189007818263566,,
1986-06-09,12.483585357666016,12.183210372924805,-2.46548303400182,,
1986-06-06,12.615750312805176,12.483585357666016,-2.406159577839185,,
1986-06-05,12.435524940490724,12.615750312805176,-1.0476186660496185,,
1986-06-04,12.36343479156494,12.435524940490724,1.4492783632127022,,
1986-06-03,12.135149955749512,12.36343479156494,0.5830915934054907,,
1986-06-02,12.315375328063965,12.135149955749512,1.8811867727045999,,
1986-05-30,12.459554672241213,12.315375328063965,-1.463417618330804,,
1986-05-29,12.039030075073242,12.459554672241213,-1.1571789519770455,,
1986-05-28,11.714625358581545,12.039030075073242,3.493010604223548,,
1986-05-27,11.486339569091797,11.558429718017578,2.7692282643426993,,
1986-05-23,11.486339569091797,11.486339569091797,0.6276163828532999,,
1986-05-22,11.43828010559082,11.486339569091797,0.0,,
1986-05-21,11.43828010559082,11.43828010559082,0.42016337296623807,,
1986-05-20,11.486339569091797,11.43828010559082,0.0,,
1986-05-19,11.43828010559082,11.486339569091797,-0.41840538678046874,,
1986-05-16,11.414250373840332,11.43828010559082,0.42016337296623807,,
1986-05-15,11.558429718017578,11.414250373840332,0.21052395876614594,,
1986-05-14,11.582460403442385,11.582460403442385,-1.2473956038552159,,
1986-05-13,11.8347749710083,11.714625358581545,0.0,,
1986-05-12,12.039030075073242,11.8347749710083,-1.0152251540150705,,
1986-05-09,11.858804702758787,12.06305980682373,-1.6966076402437988,,
1986-05-08,11.882835388183594,11.858804702758787,1.72239200479814,,
1986-05-07,11.882835388183594,11.882835388183594,-0.20223023074697147,,
1986-05-06,11.882835388183594,11.882835388183594,0.0,,
1986-05-05,12.039030075073242,11.882835388183594,0.0,,
1986-05-02,12.015000343322754,12.039030075073242,-1.29740258073654,,
1986-05-01,12.08708953857422,12.015000343322754,0.19999776166334132,,
1986-04-30,12.111120223999023,12.08708953857422,-0.596414836023215,,
1986-04-29,12.135149955749512,12.111120223999023,-0.1984183542095837,,
1986-04-28,12.315375328063965,12.135149955749512,-0.19801759218560983,,
1986-04-25,12.315375328063965,12.315375328063965,-1.463417618330804,,
1986-04-24,12.135149955749512,12.315375328063965,0.0,,
1986-04-23,12.039030075073242,12.135149955749512,1.4851515883333948,,
1986-04-22,12.135149955749512,12.039030075073242,0.7984021974933456,,
1986-04-21,12.459554672241213,12.135149955749512,-0.7920782275189677,,
1986-04-18,12.639780044555664,12.459554672241213,-2.6036622096490016,,
1986-04-17,12.711870193481444,12.711870193481444,-1.4258584538587749,,
1986-04-16,12.483585357666016,12.711870193481444,0.0,,
1986-04-15,12.615750312805176,12.483585357666016,1.8286800568495414,,
1986-04-14,12.435524940490724,12.615750312805176,-1.0476186660496185,,
1986-04-11,12.315375328063965,12.435524940490724,1.4492783632127022,,
1986-04-10,12.38746452331543,12.315375328063965,0.9756065830406785,,
1986-04-09,12.483585357666016,12.411495208740234,-0.5819527887711005,,
1986-04-08,12.339405059814451,12.483585357666016,-0.5774795209896296,,
1986-04-07,12.36343479156494,12.183210372924805,1.1684542095235533,,
1986-04-04,12.615750312805176,12.36343479156494,-1.4577212698456143,,
1986-04-03,12.459554672241213,12.615750312805176,-2.000004082072963,,
1986-04-02,12.435524940490724,12.459554672241213,1.2536213747025258,,
1986-04-01,12.687840461730955,12.435524940490724,0.19323455877802317,,
1986-03-31,12.964184761047363,12.687840461730955,-1.9886403994538275,,
1986-03-27,12.988215446472168,13.012245178222656,-2.131597970947789,,
1986-03-26,12.783960342407228,12.988215446472168,0.18501180435080625,,
1986-03-25,12.964184761047363,12.759929656982422,1.5977451321354634,,
1986-03-24,12.735899925231934,12.964184761047363,-1.5755337325849699,,
1986-03-21,12.759929656982422,12.735899925231934,1.7924515515637767,,
1986-03-20,12.711870193481444,12.759929656982422,-0.18832181991958596,,
1986-03-19,13.216500282287598,12.711870193481444,0.3780676074368891,,
1986-03-18,13.264559745788574,13.216500282287598,-3.818182408564285,,
1986-03-17,13.637024879455566,13.264559745788574,-0.36231480291862067,,
1986-03-14,13.384710311889648,13.661054611206056,-2.731278537359845,,
1986-03-13,13.28859043121338,13.360679626464844,2.0646266738468833,,
1986-03-12,13.336649894714355,13.28859043121338,0.5424894056643794,,
1986-03-11,12.964184761047363,13.336649894714355,-0.3603563404631469,,
1986-03-10,13.036274909973145,12.783960342407228,2.873031667877133,,
1986-03-07,12.940155029296877,13.036274909973145,-1.9354805671740467,,
1986-03-06,12.916125297546388,12.940155029296877,0.742803161620936,,
1986-03-05,12.615750312805176,12.783960342407228,0.18604443048452843,,
1986-03-04,13.012245178222656,12.615750312805176,1.3333335349171966,,
1986-03-03,13.312620162963867,13.012245178222656,-3.047090336731864,,
1986-02-28,13.564934730529783,13.312620162963867,-2.256317547291432,,
1986-02-27,13.540904998779297,13.564934730529783,-1.8600499934441037,,
1986-02-26,13.336649894714355,13.540904998779297,0.17746030824861977,,
1986-02-25,13.661054611206056,13.336649894714355,1.5315323239151142,,
1986-02-24,13.661054611206056,13.661054611206056,-2.3746681769765736,,
1986-02-21,13.240530014038086,13.661054611206056,0.0,,
1986-02-20,13.060304641723633,13.084335327148438,3.1760405113852337,,
1986-02-19,13.360679626464844,13.060304641723633,0.18399789349502677,,
1986-02-18,13.312620162963867,13.360679626464844,-2.248201387496995,,
1986-02-14,13.336649894714355,13.312620162963867,0.36100679590242885,,
1986-02-13,13.540904998779297,13.336649894714355,-0.18017817023158011,,
1986-02-12,13.384710311889648,13.58896541595459,-1.5084302273987955,,
1986-02-11,13.384710311889648,13.384710311889648,1.526033057910125,,
1986-02-10,13.312620162963867,13.384710311889648,0.0,,
1986-02-07,12.759929656982422,13.312620162963867,0.5415173575397152,,
1986-02-06,12.687840461730955,12.759929656982422,4.331454175995437,,
1986-02-05,12.639780044555664,12.687840461730955,0.5681754548293851,,
1986-02-04,12.663809776306152,12.639780044555664,0.38023143603667586,,
1986-02-03,12.615750312805176,12.663809776306152,-0.18975120579786064,,
1986-01-31,12.459554672241213,12.615750312805176,0.380948118893852,,
1986-01-30,12.639780044555664,12.459554672241213,1.2536213747025258,,
1986-01-29,12.459554672241213,12.639780044555664,-1.4258584538587749,,
1986-01-28,12.315375328063965,12.459554672241213,1.446483257671942,,
1986-01-27,11.882835388183594,12.1591796875,1.1707263508948498,,
1986-01-24,11.414250373840332,11.882835388183594,2.325575422774986,,
1986-01-23,11.43828010559082,11.414250373840332,4.105263149099874,,
1986-01-22,11.486339569091797,11.43828010559082,-0.21008168648311903,,
1986-01-21,11.714625358581545,11.486339569091797,-0.41840538678046874,,
1986-01-20,11.882835388183594,11.714625358581545,-1.9487246284194415,,
1986-01-17,12.015000343322754,11.882835388183594,-1.4155714869981173,,
1986-01-16,11.8347749710083,12.015000343322754,-1.0999995951944341,,
1986-01-15,11.714625358581545,11.8347749710083,1.52284578926048,,
1986-01-14,11.810745239257812,11.714625358581545,1.0256376857902714,,
1986-01-13,11.558429718017578,11.810745239257812,-0.8138341715878713,,
1986-01-10,11.486339569091797,11.558429718017578,2.182956745819187,,
1986-01-09,11.43828010559082,11.43828010559082,0.6276163828532999,,
1986-01-08,11.76268482208252,11.43828010559082,0.0,,
1986-01-07,11.462309837341309,11.76268482208252,-2.757913872542792,,
1986-01-06,11.43828010559082,11.462309837341309,2.620544977441328,,
1986-01-03,11.486339569091797,11.43828010559082,0.21008168648311903,,
1986-01-02,11.510370254516602,11.486339569091797,-0.41840538678046874,,
1985-12-31,11.786714553833008,11.510370254516602,-0.20877421745295455,,
1985-12-30,11.8347749710083,11.786714553833008,-2.3445405253030396,,
1985-12-27,11.810745239257812,11.8347749710083,-0.40609489654874537,,
1985-12-26,11.786714553833008,11.810745239257812,0.2034565242387559,,
1985-12-24,11.714625358581545,11.786714553833008,0.20387942131838574,,
1985-12-23,11.786714553833008,11.582460403442385,0.6153777269424511,,
1985-12-20,11.8347749710083,11.786714553833008,-1.732918443538622,,
1985-12-19,11.858804702758787,11.8347749710083,-0.40609489654874537,,
1985-12-18,12.015000343322754,11.858804702758787,-0.20263198823821021,,
1985-12-17,11.76268482208252,12.015000343322754,-1.300005294221828,,
1985-12-16,11.510370254516602,11.76268482208252,2.1450504290190042,,
1985-12-13,11.414250373840332,11.510370254516602,2.192063000466134,,
1985-12-12,11.282085418701172,11.414250373840332,0.8421041901845888,,
1985-12-11,11.414250373840332,11.282085418701172,1.1714585578308394,,
1985-12-10,11.13790512084961,11.414250373840332,-1.1578943058938103,,
1985-12-09,10.90962028503418,10.957679748535156,2.481124143115728,,
1985-12-06,10.933650016784668,10.885589599609377,0.4405237051825218,,
1985-12-05,11.13790512084961,10.957679748535156,-0.4395642544028005,,
1985-12-04,10.81350040435791,11.13790512084961,-1.6181263025582802,,
1985-12-03,10.633275032043455,10.68133544921875,2.9999972660190775,,
1985-12-02,10.68133544921875,10.609245300292969,0.4519813230680511,,
1985-11-29,10.933650016784668,10.68133544921875,-0.6749170014228327,,
1985-11-27,10.68133544921875,10.933650016784668,-2.307688349074464,,
1985-11-26,10.68133544921875,10.68133544921875,2.362200576561545,,
1985-11-25,10.657304763793944,10.68133544921875,0.0,,
1985-11-22,10.561184883117676,10.657304763793944,0.22548557967907515,,
1985-11-21,10.212750434875488,10.561184883117676,0.9101240224467412,,
1985-11-20,10.032525062561035,10.212750434875488,3.411759157967082,,
1985-11-19,10.032525062561035,10.032525062561035,1.796410885500907,,
1985-11-18,10.056554794311523,10.032525062561035,0.0,,
1985-11-15,10.212750434875488,10.056554794311523,-0.23894596352302147,,
1985-11-14,10.056554794311523,10.212750434875488,-1.529417971779403,,
1985-11-13,10.308870315551758,10.056554794311523,1.553172470678693,,
1985-11-12,10.308870315551758,10.308870315551758,-2.447557428863919,,
1985-11-11,10.008495330810549,10.308870315551758,0.0,,
1985-11-08,10.008495330810549,10.008495330810549,3.0012002285350814,,
1985-11-07,9.936405181884766,10.008495330810549,0.0,,
1985-11-06,9.912375450134276,9.936405181884766,0.7255153911920967,,
1985-11-05,9.732150077819824,9.912375450134276,0.2424215252073058,,
1985-11-04,9.708120346069336,9.732150077819824,1.8518556626576914,,
1985-11-01,9.47983455657959,9.708120346069336,0.24752198050591265,,
1985-10-31,9.684089660644531,9.47983455657959,2.4081199743227764,,
1985-10-30,9.708120346069336,9.684089660644531,-2.109182289947397,,
1985-10-29,9.684089660644531,9.708120346069336,-0.2475318039761871,,
1985-10-28,9.732150077819824,9.684089660644531,0.24814604435627777,,
1985-10-25,9.708120346069336,9.732150077819824,-0.4938314431137437,,
1985-10-24,9.660059928894045,9.708120346069336,0.24752198050591265,,
1985-10-23,9.612000465393066,9.636030197143556,0.49751676003104783,,
1985-10-22,9.660059928894045,9.612000465393066,0.24999719711839818,,
1985-10-21,9.684089660644531,9.660059928894045,-0.4975068876873991,,
1985-10-18,9.47983455657959,9.684089660644531,-0.24813619650943206,,
1985-10-17,9.612000465393066,9.47983455657959,2.154627307532237,,
1985-10-16,9.756179809570312,9.612000465393066,-1.3750093884132149,,
1985-10-15,9.732150077819824,9.756179809570312,-1.4778258190343472,,
1985-10-14,9.660059928894045,9.732150077819824,0.2469108219493402,,
1985-10-11,9.708120346069336,9.660059928894045,0.7462702038747382,,
1985-10-10,9.756179809570312,9.708120346069336,-0.4950537844820814,,
1985-10-09,9.756179809570312,9.912375450134276,-0.4926053479850042,,
1985-10-08,9.732150077819824,9.756179809570312,1.600991818649582,,
1985-10-07,10.008495330810549,9.732150077819824,0.2469108219493402,,
1985-10-04,10.056554794311523,10.008495330810549,-2.761106878273823,,
1985-10-03,10.008495330810549,10.056554794311523,-0.4778919270460253,,
1985-10-02,10.008495330810549,10.008495330810549,0.48018670052257134,,
1985-10-01,9.912375450134276,10.008495330810549,0.0,,
1985-09-30,9.984464645385742,9.912375450134276,0.9696957218763442,,
1985-09-26,10.008495330810549,9.984464645385742,-0.7220136262867353,,
1985-09-25,10.008495330810549,10.008495330810549,-0.24010287890957444,,
1985-09-24,10.008495330810549,10.008495330810549,0.0,,
1985-09-23,10.008495330810549,10.008495330810549,0.0,,
1985-09-20,10.080584526062012,9.960434913635254,0.0,,
1985-09-19,10.056554794311523,10.080584526062012,-1.1918913245172138,,
1985-09-18,10.080584526062012,10.056554794311523,0.23894596352302147,,
1985-09-17,10.056554794311523,10.080584526062012,-0.238376372802218,,
1985-09-16,10.056554794311523,10.056554794311523,0.23894596352302147,,
1985-09-13,10.056554794311523,10.056554794311523,0.0,,
1985-09-12,10.284839630126951,10.056554794311523,0.0,,
1985-09-11,10.38096046447754,10.284839630126951,-2.2196246516739326,,
1985-09-10,10.633275032043455,10.5131254196167,-0.9259339218129573,,
1985-09-09,10.38096046447754,10.633275032043455,-1.1299398545103392,,
1985-09-06,10.332900047302246,10.38096046447754,2.4305512811584826,,
1985-09-05,10.356929779052734,10.332900047302246,0.4651203142901063,,
1985-09-04,10.609245300292969,10.356929779052734,-0.23201597638606458,,
1985-09-03,10.633275032043455,10.609245300292969,-2.3782607913992413,,
1985-08-30,10.68133544921875,10.633275032043455,-0.2259861771474238,,
1985-08-29,10.633275032043455,10.68133544921875,-0.44994764375469515,,
1985-08-28,10.609245300292969,10.633275032043455,0.4519813230680511,,
1985-08-27,10.5131254196167,10.609245300292969,0.22649803138987593,,
1985-08-26,10.332900047302246,10.5131254196167,0.9142845427955903,,
1985-08-23,10.284839630126951,10.332900047302246,1.7441896417212228,,
1985-08-22,10.38096046447754,10.284839630126951,0.46729379264712473,,
1985-08-21,10.585214614868164,10.38096046447754,-0.9259339218129573,,
1985-08-20,10.561184883117676,10.609245300292969,-1.9296174694816723,,
1985-08-19,10.537155151367188,10.561184883117676,0.45506652622016663,,
1985-08-16,10.356929779052734,10.5131254196167,0.2280476220127635,,
1985-08-15,10.260809898376465,10.356929779052734,1.5081268667078942,,
1985-08-14,10.236780166625977,10.236780166625977,0.9367669962531737,,
1985-08-13,10.056554794311523,10.212750434875488,0.0,,
1985-08-12,10.212750434875488,10.056554794311523,1.553172470678693,,
1985-08-09,10.212750434875488,10.212750434875488,-1.529417971779403,,
1985-08-08,10.260809898376465,10.212750434875488,0.0,,
1985-08-07,10.212750434875488,10.260809898376465,-0.46837885095776755,,
1985-08-06,10.356929779052734,10.212750434875488,0.4705829620281179,,
1985-08-05,10.609245300292969,10.356929779052734,-1.3921050663957772,,
1985-08-02,10.657304763793944,10.633275032043455,-2.3782607913992413,,
1985-08-01,10.81350040435791,10.657304763793944,-0.22547663112839259,,
1985-07-31,10.68133544921875,10.81350040435791,-1.4444503141741112,,
1985-07-30,10.81350040435791,10.68133544921875,1.2373448598024033,,
1985-07-29,10.957679748535156,10.837530136108398,-1.2222217616591278,,
1985-07-26,10.885589599609377,10.98171043395996,-1.0964877162322584,,
1985-07-25,10.861559867858888,10.885589599609377,0.8830099047095403,,
1985-07-24,10.837530136108398,10.861559867858888,0.2212364710302444,,
1985-07-23,10.81350040435791,10.837530136108398,0.22172701204703446,,
1985-07-22,10.837530136108398,10.81350040435791,0.22221973322166932,,
1985-07-19,10.68133544921875,10.861559867858888,-0.22172701204701806,,
1985-07-18,10.537155151367188,10.68133544921875,1.6872835751387285,,
1985-07-17,10.332900047302246,10.537155151367188,1.3683038332491027,,
1985-07-16,10.212750434875488,10.212750434875488,1.9767451841196233,,
1985-07-15,10.212750434875488,10.212750434875488,0.0,,
1985-07-12,10.032525062561035,10.212750434875488,0.0,,
1985-07-11,10.032525062561035,10.032525062561035,1.796410885500907,,
1985-07-10,9.7802095413208,10.008495330810549,0.0,,
1985-07-09,10.056554794311523,9.7802095413208,2.334160515940421,,
1985-07-08,10.236780166625977,10.080584526062012,-2.747911771405422,,
1985-07-05,10.260809898376465,10.236780166625977,-1.5258278288830993,,
1985-07-03,10.236780166625977,10.260809898376465,-0.23418942547888377,,
1985-07-02,10.260809898376465,10.236780166625977,0.23473915976851964,,
1985-07-01,10.260809898376465,10.260809898376465,-0.23418942547888377,,
1985-06-28,10.236780166625977,10.260809898376465,0.0,,
1985-06-27,10.008495330810549,10.236780166625977,0.23473915976851964,,
1985-06-26,9.960434913635254,10.008495330810549,2.280910649102936,,
1985-06-25,10.056554794311523,9.960434913635254,0.48251323955245007,,
1985-06-24,9.960434913635254,10.056554794311523,-0.9557933372037073,,
1985-06-21,9.732150077819824,9.960434913635254,0.9650169044796129,,
1985-06-20,9.612000465393066,9.732150077819824,2.3456773065563903,,
1985-06-19,9.612000465393066,9.612000465393066,1.249995907296749,,
1985-06-18,9.612000465393066,9.612000465393066,0.0,,
1985-06-17,9.660059928894045,9.612000465393066,0.0,,
1985-06-14,9.455804824829102,9.660059928894045,-0.4975068876873991,,
1985-06-13,9.612000465393066,9.431775093078612,2.1601027923991096,,
1985-06-12,9.636030197143556,9.636030197143556,-1.8750037826499928,,
1985-06-11,9.47983455657959,9.636030197143556,0.0,,
1985-06-10,9.431775093078612,9.47983455657959,1.6476620940136262,,
1985-06-07,9.38371467590332,9.431775093078612,0.5095484468904073,,
1985-06-06,9.47983455657959,9.359684944152832,0.5121683558719743,,
1985-06-05,9.47983455657959,9.47983455657959,-1.2674230938277986,,
1985-06-04,9.455804824829102,9.47983455657959,0.0,,
1985-06-03,9.660059928894045,9.455804824829102,0.2541267739303468,,
1985-05-31,9.708120346069336,9.660059928894045,-2.1144289535306,,
1985-05-30,9.7802095413208,9.708120346069336,-0.4950537844820814,,
1985-05-29,9.708120346069336,9.7802095413208,-0.7370925433334767,,
1985-05-28,9.684089660644531,9.708120346069336,0.7425659415177379,,
1985-05-24,9.684089660644531,9.684089660644531,0.24814604435627777,,
1985-05-23,9.984464645385742,9.684089660644531,0.0,,
1985-05-22,10.056554794311523,9.984464645385742,-3.008423540064588,,
1985-05-21,10.236780166625977,10.212750434875488,-0.7168473736806859,,
1985-05-20,10.056554794311523,10.236780166625977,-0.23473915976851964,,
1985-05-17,9.912375450134276,10.032525062561035,1.7921184342017145,,
1985-05-16,9.912375450134276,9.912375450134276,1.2121172470836141,,
1985-05-15,9.912375450134276,9.912375450134276,0.0,,
1985-05-14,9.960434913635254,9.912375450134276,0.0,,
1985-05-13,9.912375450134276,9.960434913635254,-0.4825036649271985,,
1985-05-10,9.7802095413208,9.912375450134276,0.48484305041459375,,
1985-05-09,9.359684944152832,9.612000465393066,1.351360707100208,,
1985-05-08,9.035280227661133,9.31162452697754,2.6957693848216606,,
1985-05-07,8.85505485534668,9.035280227661133,3.0585028062593067,,
1985-05-06,9.05930995941162,8.85505485534668,2.0352823924702523,,
1985-05-03,9.08333969116211,9.05930995941162,-2.254643068622917,,
1985-05-02,9.08333969116211,9.08333969116211,-0.26454732034155304,,
1985-05-01,9.131400108337402,9.08333969116211,0.0,,
1985-04-30,9.38371467590332,9.131400108337402,-0.5263203518090455,,
1985-04-29,9.612000465393066,9.38371467590332,-2.688855919861278,,
1985-04-26,9.660059928894045,9.660059928894045,-2.375008098591584,,
1985-04-25,9.660059928894045,9.660059928894045,0.0,,
1985-04-24,9.612000465393066,9.660059928894045,0.0,,
1985-04-23,9.684089660644531,9.612000465393066,0.4999943942367779,,
1985-04-22,9.756179809570312,9.684089660644531,-0.7444085895283512,,
1985-04-19,9.912375450134276,9.756179809570312,-0.7389177970568409,,
1985-04-18,9.984464645385742,9.912375450134276,-1.5757639664652452,,
1985-04-17,9.960434913635254,9.984464645385742,-0.7220136262867353,,
1985-04-16,10.008495330810549,9.960434913635254,0.24125183246359033,,
1985-04-15,10.212750434875488,10.008495330810549,-0.480196229170869,,
1985-04-12,10.308870315551758,10.236780166625977,-2.0000009338075033,,
1985-04-11,10.332900047302246,10.308870315551758,-0.6993021225325482,,
1985-04-10,10.284839630126951,10.332900047302246,-0.23255554239840012,,
1985-04-09,10.332900047302246,10.260809898376465,0.46729379264712473,,
1985-04-08,10.38096046447754,10.332900047302246,-0.6976758566884892,,
1985-04-04,10.260809898376465,10.5131254196167,-0.46296696090647865,,
1985-04-03,10.212750434875488,10.260809898376465,2.4590214977100144,,
1985-04-02,10.260809898376465,10.212750434875488,0.4705829620281179,,
1985-04-01,10.260809898376465,10.260809898376465,-0.46837885095776755,,
1985-03-29,10.236780166625977,10.260809898376465,0.0,,
1985-03-28,10.260809898376465,10.236780166625977,0.23473915976851964,,
1985-03-27,10.236780166625977,10.260809898376465,-0.23418942547888377,,
1985-03-26,9.984464645385742,10.032525062561035,0.23473915976851964,,
1985-03-25,10.284839630126951,9.984464645385742,0.4813519691063636,,
1985-03-22,10.38096046447754,10.284839630126951,-2.920560704333525,,
1985-03-21,10.356929779052734,10.38096046447754,-0.9259339218129573,,
1985-03-20,10.332900047302246,10.356929779052734,0.23202518446547157,,
1985-03-19,9.936405181884766,10.332900047302246,0.23255554239840012,,
1985-03-18,10.032525062561035,9.912375450134276,3.990325053776362,,
1985-03-15,10.008495330810549,10.032525062561035,-1.197600919783684,,
1985-03-14,10.080584526062012,10.008495330810549,0.2400933502612768,,
1985-03-13,10.212750434875488,10.080584526062012,-0.7151291184066364,,
1985-03-12,10.260809898376465,10.212750434875488,-1.294126490765344,,
1985-03-11,10.332900047302246,10.260809898376465,-0.46837885095776755,,
1985-03-08,10.609245300292969,10.332900047302246,-0.6976758566884892,,
1985-03-07,10.81350040435791,10.609245300292969,-2.604758822789134,,
1985-03-06,10.861559867858888,10.81350040435791,-1.8888897806174334,,
1985-03-05,10.68133544921875,10.861559867858888,-0.44247294206050514,,
1985-03-04,11.11387538909912,10.68133544921875,1.6872835751387285,,
1985-03-01,11.11387538909912,11.13790512084961,-3.8918912146938385,,
1985-02-28,10.98171043395996,11.11387538909912,0.21621379500133017,,
1985-02-27,10.98171043395996,10.98171043395996,1.2035006380285882,,
1985-02-26,11.11387538909912,10.98171043395996,0.0,,
1985-02-25,11.20999526977539,11.13790512084961,-1.1891887439082878,,
1985-02-22,11.258054733276367,11.258054733276367,-0.6430881297528477,,
1985-02-21,11.258054733276367,11.258054733276367,0.0,,
1985-02-20,11.43828010559082,11.282085418701172,0.0,,
1985-02-19,11.43828010559082,11.43828010559082,-1.3655434684914156,,
1985-02-15,11.558429718017578,11.43828010559082,0.0,,
1985-02-14,11.738655090332031,11.558429718017578,-1.0394977116957809,,
1985-02-13,11.714625358581545,11.738655090332031,-1.5353153400246586,,
1985-02-12,11.582460403442385,11.714625358581545,0.2051259089808069,,
1985-02-11,11.462309837341309,11.582460403442385,1.141078411110992,,
1985-02-08,11.20999526977539,11.462309837341309,1.0482229830296144,,
1985-02-07,11.258054733276367,11.20999526977539,2.2507999467779745,,
1985-02-06,11.462309837341309,11.258054733276367,-0.4268895882955979,,
1985-02-05,11.414250373840332,11.462309837341309,-1.7819715830707166,,
1985-02-04,11.282085418701172,11.414250373840332,0.42104791753229187,,
1985-02-01,11.414250373840332,11.282085418701172,1.1714585578308394,,
1985-01-31,11.510370254516602,11.462309837341309,-1.1578943058938103,,
1985-01-30,11.582460403442385,11.53439998626709,-0.417540149557173,,
1985-01-29,11.486339569091797,11.582460403442385,-0.41494134666768095,,
1985-01-28,11.76268482208252,11.486339569091797,0.8368273789261464,,
1985-01-25,11.510370254516602,11.786714553833008,-2.3493382435269337,,
1985-01-24,11.462309837341309,11.510370254516602,2.4008289325703522,,
1985-01-23,11.414250373840332,11.462309837341309,0.4192908572295287,,
1985-01-22,11.414250373840332,11.414250373840332,0.42104791753229187,,
1985-01-21,10.957679748535156,11.414250373840332,0.0,,
1985-01-18,11.582460403442385,10.957679748535156,4.16667246883366,,
1985-01-17,11.582460403442385,11.582460403442385,-5.394196337779315,,
1985-01-16,11.414250373840332,11.582460403442385,0.0,,
1985-01-15,11.23402500152588,11.414250373840332,1.4736844216030471,,
1985-01-14,10.98171043395996,11.23402500152588,1.6042813888163139,,
1985-01-11,11.20999526977539,10.98171043395996,2.2975889692525606,,
1985-01-10,11.185964584350586,11.258054733276367,-2.0364400726460388,,
1985-01-09,10.933650016784668,11.185964584350586,0.6444696689513658,,
1985-01-08,10.657304763793944,10.90962028503418,2.307688349074464,,
1985-01-07,10.68133544921875,10.657304763793944,2.3675359467754697,,
1985-01-04,10.98171043395996,10.68133544921875,-0.22497828608654086,,
1985-01-03,10.90962028503418,11.11387538909912,-2.7352295122654695,,
1985-01-02,11.11387538909912,10.90962028503418,1.8722476010016302,,
1984-12-31,10.98171043395996,11.11387538909912,-1.8378387098462543,,
1984-12-28,10.933650016784668,10.98171043395996,1.2035006380285882,,
1984-12-27,10.957679748535156,10.933650016784668,0.4395642544028005,,
1984-12-26,10.98171043395996,10.957679748535156,-0.2192958025963537,,
1984-12-24,10.957679748535156,10.98171043395996,-0.2188246136092804,,
1984-12-21,10.90962028503418,10.90962028503418,0.21930450584682748,,
1984-12-20,10.957679748535156,10.90962028503418,0.0,,
1984-12-19,11.11387538909912,10.957679748535156,-0.4385916051927074,,
1984-12-18,10.561184883117676,11.11387538909912,-1.4054111198436259,,
1984-12-17,10.561184883117676,10.5131254196167,5.233224416560811,,
1984-12-14,10.5131254196167,10.561184883117676,-0.4550574962265914,,
1984-12-13,10.585214614868164,10.5131254196167,0.45713773576125355,,
1984-12-12,10.561184883117676,10.585214614868164,-0.6810366900847451,,
1984-12-11,10.609245300292969,10.561184883117676,0.2275287481132957,,
1984-12-10,10.38096046447754,10.609245300292969,-0.4530050518670334,,
1984-12-07,10.308870315551758,10.38096046447754,2.199072394087161,,
1984-12-06,10.308870315551758,10.308870315551758,0.6993021225325655,,
1984-12-05,10.561184883117676,10.308870315551758,0.0,,
1984-12-04,10.585214614868164,10.609245300292969,-2.389074430173543,,
1984-12-03,10.585214614868164,10.585214614868164,0.22702123952263376,,
1984-11-30,10.609245300292969,10.609245300292969,0.0,,
1984-11-29,10.933650016784668,10.657304763793944,0.0,,
1984-11-28,11.13790512084961,10.98171043395996,-2.5274748374650384,,
1984-11-27,10.98171043395996,11.13790512084961,-1.4023704206032557,,
1984-11-26,10.957679748535156,10.98171043395996,1.4223165674322653,,
1984-11-23,10.68133544921875,10.957679748535156,0.21930450584682748,,
1984-11-21,10.561184883117676,10.68133544921875,2.587169934229699,,
1984-11-20,10.585214614868164,10.561184883117676,1.1376618005536288,,
1984-11-19,10.585214614868164,10.585214614868164,-0.22701223002824836,,
1984-11-16,10.81350040435791,10.585214614868164,0.0,,
1984-11-15,10.90962028503418,10.81350040435791,-2.1111183331324006,,
1984-11-14,10.957679748535156,10.90962028503418,-0.8810561519554151,,
1984-11-13,10.98171043395996,10.957679748535156,-0.4385916051927074,,
1984-11-12,11.11387538909912,10.98171043395996,-0.2188246136092804,,
1984-11-09,11.11387538909912,11.11387538909912,-1.1891887439082878,,
1984-11-08,11.185964584350586,11.11387538909912,0.0,,
1984-11-07,11.258054733276367,11.185964584350586,-0.6444611433181275,,
1984-11-06,11.13790512084961,11.414250373840332,-0.640342853483368,,
1984-11-05,11.11387538909912,11.13790512084961,2.481124143115728,,
1984-11-02,10.98171043395996,11.11387538909912,0.21621379500133017,,
1984-11-01,10.861559867858888,10.98171043395996,1.2035006380285882,,
1984-10-31,10.657304763793944,10.861559867858888,1.1061999156918114,,
1984-10-30,10.38096046447754,10.657304763793944,1.916573735968035,,
1984-10-29,10.38096046447754,10.38096046447754,2.662030168229821,,
1984-10-26,10.260809898376465,10.537155151367188,0.0,,
1984-10-25,10.260809898376465,10.260809898376465,2.6932109231888983,,
1984-10-24,10.356929779052734,10.284839630126951,0.0,,
1984-10-23,10.537155151367188,10.356929779052734,-0.6960571372376008,,
1984-10-22,10.657304763793944,10.537155151367188,-1.7103797915613783,,
1984-10-19,10.585214614868164,10.68133544921875,-1.1273921041926123,,
1984-10-18,10.356929779052734,10.585214614868164,0.9080669391017642,,
1984-10-17,10.308870315551758,10.356929779052734,2.204174795866088,,
1984-10-16,10.356929779052734,10.308870315551758,0.46619524768368664,,
1984-10-15,9.936405181884766,10.356929779052734,-0.46403195277212916,,
1984-10-12,9.612000465393066,9.756179809570312,4.232160318247031,,
1984-10-11,9.455804824829102,9.612000465393066,1.499993104415129,,
1984-10-10,9.612000465393066,9.455804824829102,1.6518492445383974,,
1984-10-09,9.732150077819824,9.612000465393066,-1.6250065855315945,,
1984-10-08,9.756179809570312,9.732150077819824,-1.2345639089617644,,
1984-10-05,9.756179809570312,9.7802095413208,-0.2463026739925021,,
1984-10-04,9.455804824829102,9.756179809570312,0.2463026739925021,,
1984-10-03,9.47983455657959,9.455804824829102,3.1766199737169356,,
1984-10-02,9.684089660644531,9.47983455657959,-0.25348260675931483,,
1984-10-01,9.7802095413208,9.684089660644531,-2.109182289947397,,
1984-09-28,10.056554794311523,9.912375450134276,-0.9827998088401765,,
1984-09-27,10.056554794311523,10.080584526062012,-1.433685264249768,,
1984-09-26,9.960434913635254,10.032525062561035,0.23894596352302147,,
1984-09-25,9.936405181884766,9.960434913635254,0.7237650720160226,,
1984-09-24,9.936405181884766,9.936405181884766,0.241835264470669,,
1984-09-21,10.008495330810549,9.936405181884766,0.0,,
1984-09-20,10.212750434875488,10.008495330810549,-0.7202895794321635,,
1984-09-19,10.212750434875488,10.212750434875488,-2.0000009338075033,,
1984-09-18,10.356929779052734,10.212750434875488,0.0,,
1984-09-17,10.38096046447754,10.356929779052734,-1.3921050663957772,,
1984-09-14,10.332900047302246,10.38096046447754,-0.23148807383514,,
1984-09-13,9.912375450134276,10.212750434875488,0.4651203142901063,,
1984-09-12,9.756179809570312,9.912375450134276,3.0303027387561654,,
1984-09-11,9.960434913635254,9.756179809570312,1.600991818649582,,
1984-09-10,10.212750434875488,9.960434913635254,-2.050664512503647,,
1984-09-07,10.356929779052734,10.212750434875488,-2.4705932339108467,,
1984-09-06,10.537155151367188,10.38096046447754,-1.3921050663957772,,
1984-09-05,10.537155151367188,10.537155151367188,-1.482323118962337,,
1984-09-04,10.633275032043455,10.537155151367188,0.0,,
1984-08-31,10.609245300292969,10.657304763793944,-0.9039536773628987,,
1984-08-30,10.861559867858888,10.609245300292969,0.45299606277976856,,
1984-08-29,11.185964584350586,10.885589599609377,-2.3230048964933605,,
1984-08-28,11.161934852600098,11.185964584350586,-2.685284603541839,,
1984-08-27,11.282085418701172,11.161934852600098,0.2152828525503418,,
1984-08-24,11.43828010559082,11.43828010559082,-1.064967704480528,,
1984-08-23,11.258054733276367,11.43828010559082,0.0,,
1984-08-22,11.258054733276367,11.258054733276367,1.6008571337084196,,
1984-08-21,10.933650016784668,11.258054733276367,0.0,,
1984-08-20,10.933650016784668,10.861559867858888,2.9670303694895392,,
1984-08-17,10.885589599609377,10.957679748535156,-0.6593420204150591,,
1984-08-16,10.861559867858888,10.81350040435791,0.6622530480881476,,
1984-08-15,11.20999526977539,10.861559867858888,-0.44247294206050514,,
1984-08-14,11.11387538909912,11.20999526977539,-3.1082564580197505,,
1984-08-13,11.13790512084961,11.11387538909912,0.8648637609393127,,
1984-08-10,11.13790512084961,11.13790512084961,-0.21574731953415177,,
1984-08-09,10.633275032043455,11.13790512084961,0.0,,
1984-08-08,10.633275032043455,10.633275032043455,4.745763532735188,,
1984-08-07,10.68133544921875,10.633275032043455,0.0,,
1984-08-06,10.657304763793944,10.68133544921875,-0.44994764375469515,,
1984-08-03,10.332900047302246,10.5131254196167,0.22548557967907515,,
1984-08-02,9.612000465393066,10.080584526062012,1.7441896417212228,,
1984-08-01,9.38371467590332,9.407745361328123,4.874989991480232,,
1984-07-31,9.636030197143556,9.38371467590332,0.25608925947537514,,
1984-07-30,9.660059928894045,9.636030197143556,-2.6184592210496698,,
1984-07-27,9.455804824829102,9.660059928894045,-0.24875344384369036,,
1984-07-26,9.31162452697754,9.455804824829102,2.1601027923991096,,
1984-07-25,9.612000465393066,9.31162452697754,1.5483903741376501,,
1984-07-24,9.684089660644531,9.660059928894045,-3.125009611651555,,
1984-07-23,9.7802095413208,9.684089660644531,-0.24813619650943206,,
1984-07-20,9.7802095413208,9.7802095413208,-0.9827998088401765,,
1984-07-19,9.912375450134276,9.756179809570312,0.0,,
1984-07-18,9.732150077819824,9.912375450134276,-1.5757639664652452,,
1984-07-17,9.708120346069336,9.732150077819824,1.8518556626576914,,
1984-07-16,9.732150077819824,9.708120346069336,0.24752198050591265,,
1984-07-13,9.912375450134276,9.732150077819824,-0.2469108219493402,,
1984-07-12,9.984464645385742,9.912375450134276,-1.818185491672533,,
1984-07-11,10.032525062561035,9.984464645385742,-0.7220136262867353,,
1984-07-10,10.260809898376465,10.032525062561035,-0.479046071408711,,
1984-07-09,10.008495330810549,10.260809898376465,-2.2248227778934924,,
1984-07-06,10.080584526062012,10.008495330810549,2.5210039993642304,,
1984-07-05,10.212750434875488,10.080584526062012,-0.7151291184066364,,
1984-07-03,10.236780166625977,10.212750434875488,-1.294126490765344,,
1984-07-02,10.212750434875488,10.236780166625977,-0.23473915976851964,,
1984-06-29,10.032525062561035,10.212750434875488,0.23529148101405895,,
1984-06-28,9.984464645385742,10.032525062561035,1.796410885500907,,
1984-06-27,9.912375450134276,9.984464645385742,0.4813519691063636,,
1984-06-26,9.684089660644531,9.7802095413208,0.7272645756218816,,
1984-06-25,9.636030197143556,9.684089660644531,0.992554633884629,,
1984-06-22,9.47983455657959,9.636030197143556,0.49874753936762495,,
1984-06-21,9.7802095413208,9.47983455657959,1.6476620940136262,,
1984-06-20,9.912375450134276,9.936405181884766,-3.0712530592738796,,
1984-06-19,9.732150077819824,9.912375450134276,0.2424215252073058,,
1984-06-18,9.636030197143556,9.708120346069336,1.8518556626576914,,
1984-06-15,9.756179809570312,9.636030197143556,0.7481312060141677,,
1984-06-14,9.912375450134276,9.756179809570312,-1.231523145041827,,
1984-06-13,10.008495330810549,9.912375450134276,-1.5757639664652452,,
1984-06-12,10.056554794311523,10.008495330810549,-0.9603829296934759,,
1984-06-11,10.236780166625977,10.056554794311523,-0.4778919270460253,,
1984-06-08,10.308870315551758,10.236780166625977,-1.7605669886516189,,
1984-06-07,10.356929779052734,10.308870315551758,-0.6993021225325482,,
1984-06-06,10.332900047302246,10.356929779052734,-0.46403195277212916,,
1984-06-05,10.561184883117676,10.332900047302246,0.23255554239840012,,
1984-06-04,10.38096046447754,10.561184883117676,-2.161545682060247,,
1984-06-01,10.212750434875488,10.356929779052734,1.7361054331806993,,
1984-05-31,9.984464645385742,10.080584526062012,1.4117582241595614,,
1984-05-30,10.008495330810549,9.984464645385742,0.9626943866308418,,
1984-05-29,9.756179809570312,10.008495330810549,-0.24010287890957444,,
1984-05-25,9.984464645385742,9.756179809570312,2.5862122896989614,,
1984-05-24,9.732150077819824,9.984464645385742,-2.286400362195985,,
1984-05-23,9.936405181884766,9.732150077819824,2.5925881285057306,,
1984-05-22,9.684089660644531,9.936405181884766,-2.0556237424508663,,
1984-05-21,9.732150077819824,9.684089660644531,2.6054645308131246,,
1984-05-18,9.756179809570312,9.732150077819824,-0.4938314431137437,,
1984-05-17,9.912375450134276,9.756179809570312,-0.2463026739925021,,
1984-05-16,9.7802095413208,9.912375450134276,-1.5757639664652452,,
1984-05-15,9.960434913635254,9.7802095413208,1.351360707100208,,
1984-05-14,10.236780166625977,9.960434913635254,-1.8094126800400563,,
1984-05-11,10.38096046447754,10.236780166625977,-2.699532943880786,,
1984-05-10,10.5131254196167,10.537155151367188,-1.3888916959556177,,
1984-05-09,10.561184883117676,10.38096046447754,0.22856886788062677,,
1984-05-08,10.356929779052734,10.585214614868164,-1.7064791558400638,,
1984-05-07,10.212750434875488,10.332900047302246,2.204174795866088,,
1984-05-04,10.308870315551758,10.212750434875488,1.1764667431455025,,
1984-05-03,10.585214614868164,10.308870315551758,-0.9323997463743915,,
1984-05-02,10.5131254196167,10.609245300292969,-2.6106631690608197,,
1984-05-01,10.537155151367188,10.5131254196167,0.9142845427955903,,
1984-04-30,10.561184883117676,10.537155151367188,-0.2280476220127635,,
1984-04-27,10.585214614868164,10.561184883117676,-0.2275287481132957,,
1984-04-26,10.356929779052734,10.609245300292969,-0.22701223002824836,,
1984-04-25,10.38096046447754,10.356929779052734,2.4361999803315424,,
1984-04-24,10.68133544921875,10.561184883117676,-0.23148807383514,,
1984-04-23,10.81350040435791,10.68133544921875,-1.1248646451775113,,
1984-04-19,10.861559867858888,10.81350040435791,-1.2222217616591278,,
1984-04-18,10.933650016784668,10.90962028503418,-0.44247294206050514,,
1984-04-17,10.657304763793944,10.933650016784668,-0.2197777660122586,,
1984-04-16,10.68133544921875,10.657304763793944,2.593012577903862,,
1984-04-13,10.98171043395996,10.68133544921875,-0.22497828608654086,,
1984-04-12,10.81350040435791,10.98171043395996,-2.7352295122654695,,
1984-04-11,11.11387538909912,10.81350040435791,1.5555557711382642,,
1984-04-10,11.13790512084961,11.11387538909912,-2.702702470785551,,
1984-04-09,11.161934852600098,11.13790512084961,-0.21574731953415177,,
1984-04-06,11.282085418701172,11.161934852600098,-0.2152828525503418,,
1984-04-05,11.510370254516602,11.282085418701172,-1.064967704480528,,
1984-04-04,11.558429718017578,11.510370254516602,-1.9832970683619153,,
1984-04-03,11.8347749710083,11.558429718017578,-0.41579578431887015,,
1984-04-02,12.111120223999023,11.8347749710083,-2.335027524120119,,
1984-03-30,12.36343479156494,12.111120223999023,-2.2817480784570647,,
1984-03-29,12.411495208740234,12.411495208740234,-2.0408128632510762,,
1984-03-28,12.08708953857422,12.38746452331543,0.0,,
1984-03-27,12.08708953857422,12.08708953857422,2.4850894318487944,,
1984-03-26,12.315375328063965,12.08708953857422,0.0,,
1984-03-23,12.339405059814451,12.339405059814451,-1.85366489780894,,
1984-03-22,12.339405059814451,12.339405059814451,0.0,,
1984-03-21,12.459554672241213,12.339405059814451,0.0,,
1984-03-20,12.459554672241213,12.459554672241213,-0.9643170690076435,,
1984-03-19,12.459554672241213,12.459554672241213,0.0,,
1984-03-16,12.411495208740234,12.663809776306152,0.0,,
1984-03-15,12.483585357666016,12.411495208740234,2.03291032484335,,
1984-03-14,12.135149955749512,12.483585357666016,-0.5774795209896296,,
1984-03-13,12.015000343322754,12.135149955749512,2.8712904511857205,,
1984-03-12,11.582460403442385,12.015000343322754,0.9999967456807445,,
1984-03-09,11.786714553833008,11.582460403442385,3.7344391848886924,,
1984-03-08,11.53439998626709,11.786714553833008,-1.732918443538622,,
1984-03-07,11.558429718017578,11.53439998626709,2.1874962535227223,,
1984-03-06,11.510370254516602,11.558429718017578,-0.20789789215943508,,
1984-03-05,11.258054733276367,11.258054733276367,0.4175318642084368,,
1984-03-02,11.258054733276367,11.258054733276367,0.0,,
1984-03-01,11.20999526977539,11.20999526977539,0.0,,
1984-02-29,11.582460403442385,11.20999526977539,0.0,,
1984-02-28,11.882835388183594,11.714625358581545,-3.215768676889194,,
1984-02-27,11.76268482208252,12.039030075073242,-1.4155714869981173,,
1984-02-24,11.185964584350586,11.76268482208252,2.3493382435269337,,
1984-02-23,11.258054733276367,11.161934852600098,5.155748825977673,,
1984-02-22,11.462309837341309,11.258054733276367,-0.8537876476311669,,
1984-02-21,11.714625358581545,11.486339569091797,-1.7819715830707166,,
1984-02-17,11.76268482208252,11.714625358581545,-1.9487246284194415,,
1984-02-16,11.582460403442385,11.76268482208252,-0.4085756290158433,,
1984-02-15,11.510370254516602,11.582460403442385,1.5560115239985715,,
1984-02-14,11.258054733276367,11.510370254516602,0.6263060816614068,,
1984-02-13,11.258054733276367,11.258054733276367,2.241199987191788,,
1984-02-10,11.11387538909912,11.258054733276367,0.0,,
1984-02-09,11.258054733276367,10.933650016784668,1.297291350941941,,
1984-02-08,11.714625358581545,11.43828010559082,-2.8815343696351845,,
1984-02-07,11.53439998626709,11.714625358581545,-2.3589764463810856,,
1984-02-06,12.08708953857422,11.53439998626709,1.5625032297218067,,
1984-02-03,12.639780044555664,12.111120223999023,-4.572561082991077,,
1984-02-02,12.615750312805176,12.639780044555664,-4.182508071288395,,
1984-02-01,12.459554672241213,12.615750312805176,0.190474059446926,,
1984-01-31,12.38746452331543,12.459554672241213,1.2536213747025258,,
1984-01-30,12.988215446472168,12.36343479156494,0.5819604874758385,,
1984-01-27,13.060304641723633,13.012245178222656,-4.810365654020083,,
1984-01-26,13.264559745788574,13.060304641723633,-0.36798118282357245,,
1984-01-25,13.336649894714355,13.264559745788574,-1.5398558865083427,,
1984-01-24,13.516875267028809,13.336649894714355,-0.5405416614734136,,
1984-01-23,13.8893404006958,13.516875267028809,-1.333336061434775,,
1984-01-20,14.14165496826172,13.8893404006958,-2.6816617846613733,,
1984-01-19,14.44202995300293,14.14165496826172,-1.784194057429574,,
1984-01-18,14.41800022125244,14.44202995300293,-2.0798667896319674,,
1984-01-17,14.44202995300293,14.41800022125244,0.16666480359092878,,
1984-01-16,14.466059684753418,14.44202995300293,-0.16638749420051963,,
1984-01-13,14.261804580688477,14.466059684753418,-0.16611110609348964,,
1984-01-12,14.189715385437012,14.261804580688477,1.4321827431397967,,
1984-01-11,14.237774848937988,14.189715385437012,0.5080383453317915,,
1984-01-10,14.28583526611328,14.237774848937988,-0.3375489780593164,,
1984-01-09,14.14165496826172,14.28583526611328,-0.3364200712106272,,
1984-01-06,13.98546028137207,14.14165496826172,1.019543314945418,,
1984-01-05,13.913370132446287,13.98546028137207,1.1168362266753113,,
1984-01-04,13.312620162963867,13.841279983520508,0.5181357804725342,,
1984-01-03,13.384710311889648,13.312620162963867,3.9711177370431483,,
1983-12-30,13.516875267028809,13.384710311889648,-0.5386007410391506,,
1983-12-29,13.384710311889648,13.516875267028809,-0.977777426573914,,
1983-12-28,13.516875267028809,13.384710311889648,0.9874323168709741,,
1983-12-27,13.060304641723633,13.516875267028809,-0.977777426573914,,
1983-12-23,13.216500282287598,13.060304641723633,3.4958650493233816,,
1983-12-22,13.060304641723633,13.216500282287598,-1.1818230032748842,,
1983-12-21,12.964184761047363,13.060304641723633,1.195957099384712,,
1983-12-20,12.783960342407228,12.964184761047363,0.741426340706549,,
1983-12-19,12.735899925231934,12.783960342407228,1.4097698507581458,,
1983-12-16,12.759929656982422,12.735899925231934,0.3773617683669065,,
1983-12-15,13.216500282287598,12.759929656982422,-0.18832181991958596,,
1983-12-14,13.264559745788574,13.216500282287598,-3.4545501120070305,,
1983-12-13,13.28859043121338,13.264559745788574,-0.36231480291862067,,
1983-12-12,13.28859043121338,13.28859043121338,-0.18083697852829544,,
1983-12-09,13.264559745788574,13.28859043121338,0.0,,
1983-12-08,13.637024879455566,13.264559745788574,0.18116459110100563,,
1983-12-07,13.336649894714355,13.637024879455566,-2.731278537359845,,
1983-12-06,13.264559745788574,13.28859043121338,2.252252155620108,,
1983-12-05,13.312620162963867,13.264559745788574,0.18116459110100563,,
1983-12-02,13.28859043121338,13.312620162963867,-0.3610139595885007,,
1983-12-01,13.516875267028809,13.264559745788574,0.18082980188811756,,
1983-11-30,13.661054611206056,13.540904998779297,-1.866670486008685,,
1983-11-29,13.58896541595459,13.661054611206056,-0.8795046637775812,,
1983-11-28,13.516875267028809,13.58896541595459,0.5304980404676565,,
1983-11-25,13.360679626464844,13.516875267028809,0.53333442457391,,
1983-11-23,13.28859043121338,13.216500282287598,1.169069575282476,,
1983-11-22,13.060304641723633,13.28859043121338,-0.5424965823045573,,
1983-11-21,12.663809776306152,13.036274909973145,1.7479361757033247,,
1983-11-18,12.940155029296877,12.663809776306152,2.941177578045039,,
1983-11-17,13.060304641723633,12.940155029296877,-2.1355636958372677,,
1983-11-16,13.036274909973145,13.060304641723633,-0.9199602591421582,,
1983-11-15,13.060304641723633,13.0182523727417,0.18432974079201728,,
1983-11-14,13.264559745788574,13.060304641723633,-0.32198536049143606,,
1983-11-11,13.084335327148438,13.28859043121338,-1.5398558865083427,,
1983-11-10,12.964184761047363,13.084335327148438,1.5610659537373532,,
1983-11-09,12.639780044555664,12.964184761047363,0.9267884430502931,,
1983-11-08,12.38746452331543,12.639780044555664,2.5665376719227813,,
1983-11-07,12.36343479156494,12.38746452331543,2.0368617061653844,,
1983-11-04,12.459554672241213,12.36343479156494,0.1943612932458264,,
1983-11-03,12.783960342407228,12.615750312805176,-0.7714551860382273,,
1983-11-02,12.38746452331543,12.783960342407228,-1.3157896699981353,,
1983-11-01,12.36343479156494,12.38746452331543,3.2007826811170474,,
1983-10-31,12.459554672241213,12.36343479156494,0.1943612932458264,,
1983-10-28,13.012245178222656,12.459554672241213,-0.7714551860382273,,
1983-10-27,13.384710311889648,13.012245178222656,-4.247464587482785,,
1983-10-26,13.336649894714355,13.516875267028809,-2.782765745300674,,
1983-10-25,13.28859043121338,13.336649894714355,1.351354153683534,,
1983-10-24,13.360679626464844,13.28859043121338,0.3616596037762485,,
1983-10-21,13.384710311889648,13.516875267028809,-0.5395623371483943,,
1983-10-20,13.312620162963867,13.384710311889648,0.9874323168709741,,
1983-10-19,13.060304641723633,13.216500282287598,0.5415173575397152,,
1983-10-18,13.240530014038086,13.060304641723633,1.195957099384712,,
1983-10-17,13.384710311889648,13.264559745788574,-1.3611643349878872,,
1983-10-14,13.564934730529783,13.384710311889648,-0.8976702767660528,,
1983-10-13,13.360679626464844,13.612995147705078,-1.3286051294778047,,
1983-10-12,13.516875267028809,13.360679626464844,1.88849316273139,,
1983-10-11,13.81725025177002,13.516875267028809,-1.1555602717217257,,
1983-10-10,13.612995147705078,13.81725025177002,-2.1739128934335707,,
1983-10-07,13.540904998779297,13.612995147705078,1.5004420544392494,,
1983-10-06,13.012245178222656,13.540904998779297,0.532387967660065,,
1983-10-05,13.084335327148438,12.783960342407228,4.062787115642486,,
1983-10-04,13.060304641723633,13.084335327148438,-2.295683939848032,,
1983-10-03,13.084335327148438,13.060304641723633,0.18399789349502677,,
1983-09-30,13.637024879455566,13.360679626464844,-0.18365996303185442,,
1983-09-29,13.661054611206056,13.637024879455566,-2.02643359114965,,
1983-09-28,13.68508529663086,13.661054611206056,-0.1758995365612451,,
1983-09-27,13.8893404006958,13.68508529663086,-0.17559762985707544,,
1983-09-26,13.913370132446287,13.913370132446287,-1.4705889421121037,,
1983-09-23,13.865309715270996,13.913370132446287,0.0,,
1983-09-22,13.612995147705078,13.865309715270996,0.34662346649464554,,
1983-09-21,13.81725025177002,13.612995147705078,1.8534831227678354,,
1983-09-20,13.360679626464844,13.81725025177002,-1.4782615957815186,,
1983-09-19,13.060304641723633,13.264559745788574,3.4172709627794706,,
1983-09-16,13.264559745788574,13.060304641723633,1.5639382822082843,,
1983-09-15,13.540904998779297,13.360679626464844,-1.5398558865083427,,
1983-09-14,13.661054611206056,13.661054611206056,-1.3309699191501625,,
1983-09-13,13.637024879455566,13.661054611206056,0.0,,
1983-09-12,13.961429595947266,13.637024879455566,0.17620948823442642,,
1983-09-09,14.14165496826172,13.961429595947266,-2.3235780710155045,,
1983-09-08,14.14165496826172,14.14165496826172,-1.2744291436818165,,
1983-09-07,14.261804580688477,14.14165496826172,0.0,,
1983-09-06,13.98546028137207,14.261804580688477,-0.842457290358945,,
1983-09-02,13.913370132446287,13.98546028137207,1.9759399673422475,,
1983-09-01,14.11762523651123,13.913370132446287,0.5181357804725342,,
1983-08-31,13.516875267028809,14.165684700012209,-1.4468092235278731,,
1983-08-30,13.360679626464844,13.360679626464844,4.799995710295677,,
1983-08-29,12.988215446472168,13.360679626464844,0.0,,
1983-08-26,12.615750312805176,12.988215446472168,2.8677086665808558,,
1983-08-25,12.711870193481444,12.615750312805176,2.9523819387019294,,
1983-08-24,13.036274909973145,12.711870193481444,-0.7561427171082769,,
1983-08-23,13.336649894714355,13.036274909973145,-2.4884771050932777,,
1983-08-22,13.28859043121338,13.336649894714355,-2.252252155620108,,
1983-08-19,12.735899925231934,13.036274909973145,0.3616596037762485,,
1983-08-18,12.988215446472168,12.735899925231934,2.3584904600743464,,
1983-08-17,12.435524940490724,12.988215446472168,-1.9426496448268247,,
1983-08-16,12.38746452331543,12.411495208740234,4.444448534551639,,
1983-08-15,12.38746452331543,12.38746452331543,0.19399196162842386,,
1983-08-12,11.810745239257812,12.135149955749512,0.0,,
1983-08-11,11.810745239257812,11.810745239257812,2.746691338438224,,
1983-08-10,11.53439998626709,11.810745239257812,0.0,,
1983-08-09,11.582460403442385,11.53439998626709,2.395835529544151,,
1983-08-08,11.738655090332031,11.582460403442385,-0.41494134666768095,,
1983-08-05,11.714625358581545,11.738655090332031,-1.3306012118738269,,
1983-08-04,11.810745239257812,11.714625358581545,0.2051259089808069,,
1983-08-03,11.23402500152588,11.810745239257812,-0.8138341715878713,,
1983-08-02,11.414250373840332,11.23402500152588,5.1336919550525995,,
1983-08-01,11.558429718017578,11.414250373840332,-1.5789505785460918,,
1983-07-29,12.08708953857422,11.714625358581545,-1.2473956038552159,,
1983-07-28,12.435524940490724,12.111120223999023,-3.0815042678720097,,
1983-07-27,12.483585357666016,12.615750312805176,-2.608693384831887,,
1983-07-26,12.135149955749512,12.483585357666016,1.0587099086721852,,
1983-07-25,12.183210372924805,12.135149955749512,2.8712904511857205,,
1983-07-22,11.858804702758787,12.183210372924805,-0.3944807296613657,,
1983-07-21,11.882835388183594,11.858804702758787,2.7355680298078346,,
1983-07-20,11.714625358581545,11.882835388183594,-0.20223023074697147,,
1983-07-19,11.13790512084961,11.53439998626709,1.4358976446380918,,
1983-07-18,10.98171043395996,11.13790512084961,3.5598693032073117,,
1983-07-15,11.13790512084961,10.98171043395996,1.4223165674322653,,
1983-07-14,10.957679748535156,11.161934852600098,-1.4023704206032557,,
1983-07-13,10.90962028503418,10.957679748535156,1.8640360801952311,,
1983-07-12,10.98171043395996,10.90962028503418,0.4405237051825218,,
1983-07-11,10.933650016784668,10.98171043395996,-0.6564564724166021,,
1983-07-08,10.68133544921875,10.90962028503418,0.4395642544028005,,
1983-07-07,10.90962028503418,10.68133544921875,2.1372312188933904,,
1983-07-06,10.957679748535156,10.90962028503418,-2.0925094535929074,,
1983-07-05,11.11387538909912,10.98171043395996,-0.4385916051927074,,
1983-07-01,11.11387538909912,11.11387538909912,-1.1891887439082878,,
1983-06-30,11.282085418701172,11.11387538909912,0.0,,
1983-06-29,11.23402500152588,11.282085418701172,-1.490948023875336,,
1983-06-28,11.282085418701172,11.23402500152588,0.4278112000708855,,
1983-06-27,11.582460403442385,11.282085418701172,-0.4259887723915501,,
1983-06-24,11.558429718017578,11.714625358581545,-2.593360773777731,,
1983-06-23,11.76268482208252,11.558429718017578,1.3513569262828566,,
1983-06-22,11.76268482208252,11.76268482208252,-1.7364666923786465,,
1983-06-21,11.786714553833008,11.76268482208252,0.0,,
1983-06-20,11.858804702758787,11.786714553833008,-0.2038713302230084,,
1983-06-17,12.135149955749512,11.858804702758787,-0.607904006623945,,
1983-06-16,12.1591796875,12.135149955749512,-2.277229815852377,,
1983-06-15,12.111120223999023,12.1591796875,-0.19762625742912215,,
1983-06-14,11.858804702758787,12.111120223999023,0.39682095968086756,,
1983-06-13,11.486339569091797,11.8347749710083,2.127664023183875,,
1983-06-10,11.414250373840332,11.486339569091797,3.033476416230084,,
1983-06-09,11.258054733276367,11.414250373840332,0.6315718762984378,,
1983-06-08,11.185964584350586,11.258054733276367,1.3874123395606208,,
1983-06-07,11.582460403442385,11.185964584350586,0.6444696689513658,,
1983-06-06,11.76268482208252,11.582460403442385,-3.4232434671130623,,
1983-06-03,11.486339569091797,11.76268482208252,-1.532170770246203,,
1983-06-02,11.185964584350586,11.486339569091797,2.405860033376784,,
1983-06-01,11.258054733276367,11.13790512084961,2.685284603541855,,
1983-05-31,11.510370254516602,11.282085418701172,-1.0672324417789658,,
1983-05-27,11.714625358581545,11.510370254516602,-1.9832970683619153,,
1983-05-26,11.76268482208252,11.786714553833008,-1.7435905785524433,,
1983-05-25,11.414250373840332,11.76268482208252,0.2042878145079292,,
1983-05-24,10.609245300292969,11.282085418701172,3.0526266450291337,,
1983-05-23,10.5131254196167,10.537155151367188,6.342016791614979,,
1983-05-20,10.332900047302246,10.5131254196167,0.22856886788062677,,
1983-05-19,10.308870315551758,10.332900047302246,1.7441896417212228,,
1983-05-18,10.284839630126951,10.308870315551758,0.23309762384184332,,
1983-05-17,10.332900047302246,10.260809898376465,0.23365153263464003,,
1983-05-16,10.585214614868164,10.332900047302246,-0.6976758566884892,,
1983-05-13,10.609245300292969,10.609245300292969,-2.383650939032571,,
1983-05-12,10.81350040435791,10.609245300292969,0.0,,
1983-05-11,10.90962028503418,10.81350040435791,-1.8888897806174334,,
1983-05-10,10.657304763793944,10.90962028503418,-0.8810561519554151,,
1983-05-09,10.5131254196167,10.585214614868164,2.3675359467754697,,
1983-05-06,10.080584526062012,10.5131254196167,0.6857066036418803,,
1983-05-05,9.984464645385742,10.032525062561035,4.290831473476667,,
1983-05-04,9.756179809570312,9.984464645385742,0.4813519691063636,,
1983-05-03,9.732150077819824,9.756179809570312,2.3398998406271065,,
1983-05-02,9.612000465393066,9.732150077819824,0.2469108219493402,,
1983-04-29,9.455804824829102,9.612000465393066,1.249995907296749,,
1983-04-28,9.684089660644531,9.455804824829102,1.6518492445383974,,
1983-04-27,9.960434913635254,9.684089660644531,-2.3573184864568475,,
1983-04-26,9.936405181884766,9.960434913635254,-2.774429584519669,,
1983-04-25,9.756179809570312,9.936405181884766,0.241835264470669,,
1983-04-22,9.636030197143556,9.732150077819824,1.8472944926421022,,
1983-04-21,9.47983455657959,9.636030197143556,0.9975049756979893,,
1983-04-20,9.455804824829102,9.47983455657959,1.6476620940136262,,
1983-04-19,9.660059928894045,9.431775093078612,0.2541267739303468,,
1983-04-18,9.38371467590332,9.660059928894045,-2.363182397374309,,
1983-04-15,9.455804824829102,9.38371467590332,2.944945179336691,,
1983-04-14,9.660059928894045,9.455804824829102,-0.7623904073874977,,
1983-04-13,9.708120346069336,9.660059928894045,-2.1144289535306,,
1983-04-12,9.660059928894045,9.708120346069336,-0.4950537844820814,,
1983-04-11,9.636030197143556,9.660059928894045,0.49751676003104783,,
1983-04-08,9.756179809570312,9.636030197143556,0.24937376968382166,,
1983-04-07,9.684089660644531,9.756179809570312,-1.231523145041827,,
1983-04-06,9.7802095413208,9.684089660644531,0.7444184373751785,,
1983-04-05,9.7802095413208,9.912375450134276,-0.9827998088401765,,
1983-04-04,9.636030197143556,9.7802095413208,1.351360707100208,,
1983-03-31,9.960434913635254,9.636030197143556,1.496252515065633,,
1983-03-30,9.660059928894045,9.960434913635254,-3.256933249446832,,
1983-03-29,9.612000465393066,9.660059928894045,3.1094526012490102,,
1983-03-28,9.636030197143556,9.47983455657959,0.4999943942367779,,
1983-03-25,9.7802095413208,9.636030197143556,-1.620954245351662,,
1983-03-24,9.732150077819824,9.7802095413208,-1.474194837729143,,
1983-03-23,9.612000465393066,9.732150077819824,0.4938216438986804,,
1983-03-22,9.732150077819824,9.47983455657959,1.249995907296749,,
1983-03-21,9.912375450134276,9.732150077819824,-2.5925979277207936,,
1983-03-18,9.984464645385742,9.912375450134276,-1.818185491672533,,
1983-03-17,10.032525062561035,9.984464645385742,-0.7220136262867353,,
1983-03-16,10.212750434875488,10.032525062561035,-0.479046071408711,,
1983-03-15,9.912375450134276,10.212750434875488,-1.764709452793462,,
1983-03-14,9.936405181884766,9.7802095413208,3.0303027387561654,,
1983-03-11,10.356929779052734,9.936405181884766,-1.571953213509528,,
1983-03-10,10.81350040435791,10.356929779052734,-4.060321023113384,,
1983-03-09,10.585214614868164,10.81350040435791,-4.222227846971503,,
1983-03-08,10.609245300292969,10.585214614868164,2.156647718498708,,
1983-03-07,10.332900047302246,10.609245300292969,-0.22650702047714075,,
1983-03-04,10.284839630126951,10.332900047302246,2.674421040808112,,
1983-03-03,10.537155151367188,10.284839630126951,0.46729379264712473,,
1983-03-02,10.356929779052734,10.537155151367188,-2.3945317081859465,,
1983-03-01,10.032525062561035,10.356929779052734,1.740142843093959,,
1983-02-28,10.212750434875488,9.960434913635254,3.2335300880762254,,
1983-02-25,10.5131254196167,10.308870315551758,-2.4705932339108467,,
1983-02-24,10.38096046447754,10.5131254196167,-1.942858055168036,,
1983-02-23,9.708120346069336,10.38096046447754,1.273147659038022,,
1983-02-22,9.660059928894045,9.708120346069336,6.930694041927768,,
1983-02-18,9.708120346069336,9.660059928894045,0.49751676003104783,,
1983-02-17,9.7802095413208,9.708120346069336,-0.4950537844820814,,
1983-02-16,9.960434913635254,9.7802095413208,-0.7370925433334767,,
1983-02-15,9.960434913635254,9.960434913635254,-1.8094126800400563,,
1983-02-14,9.912375450134276,9.960434913635254,0.0,,
1983-02-11,9.708120346069336,9.912375450134276,0.48484305041459375,,
1983-02-10,9.756179809570312,9.708120346069336,2.1039613929759255,,
1983-02-09,10.008495330810549,9.756179809570312,-0.4926053479850042,,
1983-02-08,9.984464645385742,10.032525062561035,-2.521013528012528,,
1983-02-07,9.756179809570312,9.984464645385742,0.4813519691063636,,
1983-02-04,9.636030197143556,9.756179809570312,2.3398998406271065,,
1983-02-03,9.708120346069336,9.636030197143556,1.246878745381811,,
1983-02-02,9.612000465393066,9.708120346069336,-0.7425757649879942,,
1983-02-01,9.756179809570312,9.612000465393066,0.9999987101783694,,
1983-01-31,9.684089660644531,9.7802095413208,-1.4778258190343472,,
1983-01-28,9.912375450134276,9.684089660644531,0.992554633884629,,
1983-01-27,9.17945957183838,9.960434913635254,-2.3030381631342656,,
1983-01-26,9.31162452697754,9.17945957183838,8.507857523473644,,
1983-01-25,9.05930995941162,9.31162452697754,-1.4193544290392426,,
1983-01-24,9.17945957183838,9.035280227661133,2.78514112770581,,
1983-01-21,9.660059928894045,9.407745361328123,-1.5706735570749173,,
1983-01-20,9.455804824829102,9.660059928894045,-2.611935841217999,,
1983-01-19,9.612000465393066,9.455804824829102,2.1601027923991096,,
1983-01-18,9.960434913635254,9.636030197143556,-1.6250065855315945,,
1983-01-17,10.032525062561035,10.056554794311523,-3.256933249446832,,
1983-01-14,9.960434913635254,10.032525062561035,0.2395182827916518,,
1983-01-13,9.984464645385742,9.960434913635254,0.7237650720160226,,
1983-01-12,10.260809898376465,9.984464645385742,-0.24067120876223916,,
1983-01-11,10.308870315551758,10.260809898376465,-2.6932109231888983,,
1983-01-10,9.936405181884766,10.308870315551758,-0.46620449869070496,,
1983-01-07,9.612000465393066,9.936405181884766,3.748489789305693,,
1983-01-06,8.806995391845703,9.407745361328123,3.374996887065103,,
1983-01-05,8.831025123596191,8.806995391845703,6.821281751079916,,
1983-01-04,8.831025123596191,8.831025123596191,-0.27210580214840147,,
1983-01-03,9.31162452697754,8.831025123596191,0.0,,
1982-12-31,9.407745361328123,9.31162452697754,-5.161284177524146,,
1982-12-30,9.612000465393066,9.455804824829102,-1.0217201960599482,,
1982-12-29,9.684089660644531,9.612000465393066,-1.6250065855315945,,
1982-12-28,9.660059928894045,9.684089660644531,-0.7444085895283512,,
1982-12-27,9.431775093078612,9.612000465393066,0.24875344384367196,,
1982-12-23,9.05930995941162,9.431775093078612,1.9108319540688687,,
1982-12-22,8.85505485534668,9.035280227661133,4.111407329429569,,
1982-12-21,8.506620407104492,8.85505485534668,2.0352823924702523,,
1982-12-20,8.4585599899292,8.506620407104492,4.096038515497703,,
1982-12-17,8.434530258178711,8.4585599899292,0.5681867508478267,,
1982-12-16,8.482589721679688,8.434530258178711,0.28489709580669736,,
1982-12-15,8.782964706420898,8.482589721679688,-0.5665659318420981,,
1982-12-14,8.782964706420898,8.782964706420898,-3.419972580803131,,
1982-12-13,8.806995391845703,8.75893497467041,0.0,,
1982-12-10,8.879084587097168,8.806995391845703,-0.5457073046704619,,
1982-12-09,8.879084587097168,8.879084587097168,-0.8118989581000592,,
1982-12-08,8.831025123596191,8.879084587097168,0.0,,
1982-12-07,8.75893497467041,8.831025123596191,0.5442116042968029,,
1982-12-06,8.482589721679688,8.75893497467041,0.8230469701425535,,
1982-12-03,8.53065013885498,8.482589721679688,3.257793457632911,,
1982-12-02,8.158185005187988,8.53065013885498,-0.5633851628305535,,
1982-12-01,7.977960109710693,8.158185005187988,4.565539190765257,,
1982-11-30,7.905869960784912,7.881840229034424,2.2590348033694347,,
1982-11-29,7.977960109710693,7.905869960784912,-0.3039479762465326,,
1982-11-26,8.1341552734375,7.977960109710693,-0.90361631212011,,
1982-11-24,8.110124588012695,8.182214736938477,-1.9202382850604036,,
1982-11-23,8.110124588012695,8.110124588012695,0.8888907703382916,,
1982-11-22,7.977960109710693,8.110124588012695,0.0,,
1982-11-19,7.833779811859131,7.977960109710693,1.656619944002135,,
1982-11-18,7.905869960784912,7.833779811859131,1.8404946438920309,,
1982-11-17,7.881840229034424,7.929900169372559,-0.9118559916032819,,
1982-11-16,7.953929901123047,7.881840229034424,0.6097553228888836,,
1982-11-15,8.23027515411377,8.254304885864258,-0.9063402995096099,,
1982-11-12,8.506620407104492,8.23027515411377,0.291967538150622,,
1982-11-11,8.506620407104492,8.506620407104492,-3.248590389197651,,
1982-11-10,9.08333969116211,8.554679870605469,0.0,,
1982-11-09,8.710874557495117,9.08333969116211,-5.82010404247036,,
1982-11-08,8.710874557495117,8.710874557495117,4.275863820659788,,
1982-11-05,8.806995391845703,8.734905242919922,0.0,,
1982-11-04,9.035280227661133,8.806995391845703,-0.8185555427056167,,
1982-11-03,8.278334617614746,9.035280227661133,-2.526593863868718,,
1982-11-02,8.1341552734375,8.278334617614746,9.143694293726037,,
1982-11-01,8.182214736938477,8.110124588012695,1.772517727170406,,
1982-10-29,8.278334617614746,8.254304885864258,-0.8810591171645916,,
1982-10-28,8.434530258178711,8.278334617614746,-0.29027253500187716,,
1982-10-27,8.4585599899292,8.434530258178711,-1.8518593897094224,,
1982-10-26,8.206245422363281,8.4585599899292,-0.28408773809133225,,
1982-10-25,8.506620407104492,8.206245422363281,3.0746651431886494,,
1982-10-22,8.53065013885498,8.506620407104492,-3.531073097964335,,
1982-10-21,8.879084587097168,8.53065013885498,-0.28168699172222356,,
1982-10-20,8.734905242919922,8.879084587097168,-3.9242158898736306,,
1982-10-19,8.734905242919922,8.734905242919922,1.650611428144692,,
1982-10-18,8.782964706420898,8.734905242919922,0.0,,
1982-10-15,8.734905242919922,8.782964706420898,-0.5471895323209267,,
1982-10-14,8.85505485534668,8.734905242919922,0.5502001700582976,,
1982-10-13,8.879084587097168,8.85505485534668,-1.3568477484271202,,
1982-10-12,9.05930995941162,8.879084587097168,-0.27063298603335306,,
1982-10-11,8.85505485534668,9.05930995941162,-1.9893940390814995,,
1982-10-08,8.254304885864258,8.506620407104492,2.3066497881897416,,
1982-10-07,7.953929901123047,8.254304885864258,3.0567749159875617,,
1982-10-06,7.857810020446777,7.953929901123047,3.7764349004232463,,
1982-10-05,7.809750080108643,7.857810020446777,1.223240068494356,,
1982-10-04,7.881840229034424,7.809750080108643,0.615383845131523,,
1982-10-01,7.809750080108643,7.929900169372559,-0.9146360092433992,,
1982-09-30,7.653554916381836,7.809750080108643,1.5384626656611857,,
1982-09-29,7.881840229034424,7.629525184631348,2.0408184880529583,,
1982-09-28,8.110124588012695,7.881840229034424,-3.2012199825317493,,
1982-09-27,7.809750080108643,8.1341552734375,-2.8148070538360286,,
1982-09-24,7.881840229034424,7.677585124969482,4.153848586718726,,
1982-09-23,7.905869960784912,7.881840229034424,-2.591464659642866,,
1982-09-22,8.158185005187988,7.929900169372559,-0.3039479762465326,,
1982-09-21,8.182214736938477,8.182214736938477,-2.798230680847,,
1982-09-20,8.182214736938477,8.182214736938477,0.0,,
1982-09-17,8.710874557495117,8.254304885864258,0.0,,
1982-09-16,8.782964706420898,8.734905242919922,-5.241375806956285,,
1982-09-15,8.831025123596191,8.806995391845703,-0.5471895323209267,,
1982-09-14,8.782964706420898,8.85505485534668,-0.27210580214840147,,
1982-09-13,8.578709602355957,8.782964706420898,0.8207951567092012,,
1982-09-10,8.75893497467041,8.578709602355957,2.3809537043758557,,
1982-09-09,8.782964706420898,8.75893497467041,-2.057617425356384,,
1982-09-08,8.734905242919922,8.782964706420898,-0.27359476616046335,,
1982-09-07,8.710874557495117,8.710874557495117,0.5502001700582976,,
1982-09-03,8.831025123596191,8.710874557495117,0.0,,
1982-09-02,8.578709602355957,8.831025123596191,-1.3605506090118133,,
1982-09-01,8.578709602355957,8.578709602355957,2.941182682893723,,
1982-08-31,8.554679870605469,8.578709602355957,0.0,,
1982-08-30,8.23027515411377,8.554679870605469,0.2808957449484027,,
1982-08-27,8.278334617614746,8.23027515411377,3.9416023209084425,,
1982-08-26,8.482589721679688,8.278334617614746,-0.5805450700037543,,
1982-08-25,8.410499572753906,8.482589721679688,-2.407933317143808,,
1982-08-24,8.53065013885498,8.410499572753906,0.8571446713976383,,
1982-08-23,8.23027515411377,8.53065013885498,-1.4084573173833306,,
1982-08-20,7.905869960784912,8.23027515411377,3.6496347827578206,,
1982-08-19,7.809750080108643,7.905869960784912,4.103345930782926,,
1982-08-18,7.557435035705566,7.809750080108643,1.230767690263046,,
1982-08-17,7.004745006561279,7.53340482711792,3.3386333221655,,
1982-08-16,7.004745006561279,7.004745006561279,7.547167242511326,,
1982-08-13,6.90862512588501,6.9566850662231445,0.0,,
1982-08-12,6.9566850662231445,6.90862512588501,0.6956512976520518,,
1982-08-11,6.90862512588501,6.9566850662231445,-0.6908454225056216,,
1982-08-10,6.932654857635498,6.90862512588501,0.6956512976520518,,
1982-08-09,6.932654857635498,6.932654857635498,-0.3466165883625719,,
1982-08-06,6.980714797973633,6.932654857635498,0.0,,
1982-08-05,7.052804946899414,7.004745006561279,-0.6884673236053941,,
1982-08-04,7.233029842376709,7.052804946899414,-0.6814301643102025,,
1982-08-03,7.281089782714844,7.2570600509643555,-2.491692961383865,,
1982-08-02,7.004745006561279,7.281089782714844,-0.3300293289547722,,
1982-07-30,7.052804946899414,7.004745006561279,3.945108292945923,,
1982-07-29,6.9566850662231445,7.052804946899414,-0.6814301643102025,,
1982-07-28,7.233029842376709,6.9566850662231445,1.3816908450112433,,
1982-07-27,7.30511999130249,7.233029842376709,-3.820594995122542,,
1982-07-26,7.281089782714844,7.30511999130249,-0.9868441450874472,,
1982-07-23,7.209000110626221,7.281089782714844,0.3300358779353841,,
1982-07-22,7.0768351554870605,7.209000110626221,0.9999954360156178,,
1982-07-21,7.0768351554870605,7.0768351554870605,1.8675714812529634,,
1982-07-20,7.004745006561279,7.0768351554870605,0.0,,
1982-07-19,7.209000110626221,7.004745006561279,1.0291616448315404,,
1982-07-16,7.209000110626221,7.209000110626221,-2.833334733396175,,
1982-07-15,7.028775215148926,7.209000110626221,0.0,,
1982-07-14,6.90862512588501,6.90862512588501,2.5641009985475303,,
1982-07-13,7.209000110626221,7.2570600509643555,0.0,,
1982-07-12,7.233029842376709,7.0768351554870605,0.6666658288337849,,
1982-07-09,7.329150199890137,7.353179931640625,-2.1594641567015054,,
1982-07-08,7.2570600509643555,7.329150199890137,0.3278651834812784,,
1982-07-07,6.9566850662231445,7.2570600509643555,0.9933795286178118,,
1982-07-06,6.656310081481934,6.90862512588501,4.31778903144005,,
1982-07-02,6.90862512588501,6.656310081481934,3.7906143390919342,,
1982-07-01,6.752429962158203,6.90862512588501,-3.652174489215089,,
1982-06-30,6.728400230407715,6.752429962158203,2.3131696974593092,,
1982-06-29,6.77646017074585,6.728400230407715,0.3571388580882944,,
1982-06-28,6.77646017074585,6.77646017074585,-0.709218959857696,,
1982-06-25,7.052804946899414,6.932654857635498,0.0,,
1982-06-24,7.233029842376709,7.052804946899414,-1.7035787912543496,,
1982-06-23,7.052804946899414,7.281089782714844,-2.491692961383865,,
1982-06-22,6.9566850662231445,7.028775215148926,3.2367949707128836,,
1982-06-21,7.209000110626221,6.9566850662231445,1.0362715609450426,,
1982-06-18,7.0768351554870605,7.209000110626221,-3.5000005622299604,,
1982-06-17,7.233029842376709,7.0768351554870605,1.8675714812529634,,
1982-06-16,7.281089782714844,7.281089782714844,-2.1594641567015054,,
1982-06-15,7.233029842376709,7.281089782714844,0.0,,
1982-06-14,7.0768351554870605,7.233029842376709,0.6644510168693387,,
1982-06-11,7.028775215148926,7.0768351554870605,2.207126257117097,,
1982-06-10,6.77646017074585,6.90862512588501,0.6837598140078871,,
1982-06-09,6.90862512588501,6.77646017074585,1.9503538987762317,,
1982-06-08,6.90862512588501,6.90862512588501,-1.9130427940570813,,
1982-06-07,6.932654857635498,6.90862512588501,0.0,,
1982-06-04,6.980714797973633,6.932654857635498,-0.3466165883625719,,
1982-06-03,6.980714797973633,6.980714797973633,-0.6884673236053941,,
1982-06-02,6.9566850662231445,6.980714797973633,0.0,,
1982-06-01,7.052804946899414,6.9566850662231445,0.3454192840662006,,
1982-05-28,7.0768351554870605,7.052804946899414,-1.362860328620405,,
1982-05-27,7.004745006561279,7.0768351554870605,-0.33956151386421,,
1982-05-26,7.209000110626221,7.004745006561279,1.0291616448315404,,
1982-05-25,7.209000110626221,7.209000110626221,-2.833334733396175,,
1982-05-24,7.004745006561279,7.209000110626221,0.0,,
1982-05-21,7.2570600509643555,7.004745006561279,2.9159534554593716,,
1982-05-20,7.509375095367432,7.2570600509643555,-3.4768217794966056,,
1982-05-19,7.353179931640625,7.557435035705566,-3.360000548630611,,
1982-05-18,7.509375095367432,7.353179931640625,2.7777792188388415,,
1982-05-17,7.929900169372559,7.929900169372559,-2.0800021538831395,,
1982-05-14,8.110124588012695,7.929900169372559,0.0,,
1982-05-13,7.905869960784912,8.110124588012695,-2.222215166786962,,
1982-05-12,7.881840229034424,7.881840229034424,2.583581923822895,,
1982-05-11,7.833779811859131,7.881840229034424,0.0,,
1982-05-10,7.833779811859131,7.833779811859131,0.613502272587965,,
1982-05-07,7.881840229034424,7.833779811859131,0.0,,
1982-05-06,7.581464767456055,7.881840229034424,-0.6097613727090314,,
1982-05-05,7.377210140228271,7.53340482711792,3.961971344478852,,
1982-05-04,7.329150199890137,7.353179931640625,2.1172595591104613,,
1982-05-03,7.377210140228271,7.30511999130249,0.3278651834812784,,
1982-04-30,7.377210140228271,7.509375095367432,-0.9772006972211543,,
1982-04-29,7.30511999130249,7.377210140228271,1.7915303024711116,,
1982-04-28,7.557435035705566,7.30511999130249,0.9868441450874349,,
1982-04-27,7.557435035705566,7.557435035705566,-3.3386333221655,,
1982-04-26,7.377210140228271,7.557435035705566,0.0,,
1982-04-23,7.377210140228271,7.377210140228271,2.44299527940137,,
1982-04-22,7.377210140228271,7.377210140228271,0.0,,
1982-04-21,7.509375095367432,7.509375095367432,0.0,,
1982-04-20,7.557435035705566,7.53340482711792,0.0,,
1982-04-19,7.53340482711792,7.557435035705566,-0.3179677823774109,,
1982-04-16,7.281089782714844,7.53340482711792,0.3189820425041435,,
1982-04-15,7.2570600509643555,7.281089782714844,3.4653472479087797,,
1982-04-14,7.377210140228271,7.2570600509643555,0.3311221290954467,,
1982-04-13,7.377210140228271,7.377210140228271,-1.6286656741514125,,
1982-04-12,7.629525184631348,7.509375095367432,0.0,,
1982-04-08,7.677585124969482,7.629525184631348,-1.5748042814766796,,
1982-04-07,7.581464767456055,7.677585124969482,-0.6259773034861115,,
1982-04-06,7.605494976043701,7.581464767456055,1.2678335976186397,,
1982-04-05,7.53340482711792,7.605494976043701,-0.31595850977929046,,
1982-04-02,7.509375095367432,7.53340482711792,0.9569397978757107,,
1982-04-01,7.329150199890137,7.353179931640625,0.3199964237412023,,
1982-03-31,7.509375095367432,7.329150199890137,0.3278651834812784,,
1982-03-30,7.53340482711792,7.509375095367432,-2.3999985776243418,,
1982-03-29,7.2570600509643555,7.53340482711792,-0.31897571286742354,,
1982-03-26,7.30511999130249,7.2570600509643555,3.807943908592052,,
1982-03-25,7.281089782714844,7.30511999130249,-0.6578939209123896,,
1982-03-24,7.281089782714844,7.281089782714844,0.3300358779353841,,
1982-03-23,7.30511999130249,7.281089782714844,0.0,,
1982-03-22,7.233029842376709,7.30511999130249,-0.32895022417505754,,
1982-03-19,7.2570600509643555,7.233029842376709,0.996679821551698,,
1982-03-18,7.028775215148926,7.2570600509643555,-0.3311286997611826,,
1982-03-17,7.0768351554870605,7.028775215148926,3.247860812555418,,
1982-03-16,7.004745006561279,7.0768351554870605,-0.6791162897283434,,
1982-03-15,7.2570600509643555,7.004745006561279,1.0291616448315404,,
1982-03-12,7.233029842376709,7.2570600509643555,-3.4768217794966056,,
1982-03-11,7.052804946899414,7.233029842376709,0.33222880468235944,,
1982-03-10,7.052804946899414,7.052804946899414,2.555364806402681,,
1982-03-09,7.052804946899414,7.052804946899414,0.0,,
1982-03-08,7.209000110626221,7.052804946899414,0.0,,
1982-03-05,7.209000110626221,7.209000110626221,-2.1666689045623904,,
1982-03-04,7.30511999130249,7.209000110626221,0.0,,
1982-03-03,7.30511999130249,7.30511999130249,-1.3157878418247793,,
1982-03-02,7.233029842376709,7.30511999130249,0.0,,
1982-03-01,7.004745006561279,7.0768351554870605,0.996679821551698,,
1982-02-26,7.028775215148926,7.004745006561279,1.0291616448315404,,
1982-02-25,6.9566850662231445,7.028775215148926,-0.3418832990398503,,
1982-02-24,6.680339813232422,6.9566850662231445,1.0362715609450426,,
1982-02-23,6.656310081481934,6.680339813232422,4.136694550228385,,
1982-02-22,6.728400230407715,6.656310081481934,0.36100679590242885,,
1982-02-19,6.752429962158203,6.728400230407715,-1.071430748129156,,
1982-02-18,6.77646017074585,6.752429962158203,-0.3558679154786513,,
1982-02-17,6.90862512588501,6.90862512588501,-0.35461299826398307,,
1982-02-16,7.004745006561279,6.90862512588501,0.0,,
1982-02-12,6.932654857635498,7.004745006561279,-1.372210988212061,,
1982-02-11,6.90862512588501,6.90862512588501,1.0398635213518888,,
1982-02-10,6.728400230407715,6.90862512588501,0.0,,
1982-02-09,6.632279872894287,6.704370021820068,2.678569783390754,,
1982-02-08,6.656310081481934,6.632279872894287,1.0869587880392257,,
1982-02-05,6.608250141143799,6.656310081481934,-0.3610139595885007,,
1982-02-04,6.608250141143799,6.608250141143799,0.7272718089000221,,
1982-02-03,6.656310081481934,6.608250141143799,0.0,,
1982-02-02,6.680339813232422,6.656310081481934,-0.7220207554909296,,
1982-02-01,6.752429962158203,6.680339813232422,-0.3597082247656051,,
1982-01-29,6.932654857635498,6.90862512588501,-1.0676178698599916,,
1982-01-28,6.77646017074585,6.932654857635498,-0.3466165883625719,,
1982-01-27,6.728400230407715,6.77646017074585,2.3049598603699444,,
1982-01-26,6.90862512588501,6.728400230407715,0.7142848031087253,,
1982-01-25,7.004745006561279,6.9566850662231445,-2.6086940917091335,,
1982-01-22,7.2570600509643555,7.209000110626221,-0.6861054941060305,,
1982-01-21,7.2570600509643555,7.281089782714844,-0.6622508288566292,,
1982-01-20,7.30511999130249,7.2570600509643555,0.3311221290954467,,
1982-01-19,7.281089782714844,7.30511999130249,-0.6578939209123896,,
1982-01-18,7.281089782714844,7.281089782714844,0.3300358779353841,,
1982-01-15,7.2570600509643555,7.281089782714844,0.0,,
1982-01-14,7.0768351554870605,7.2570600509643555,0.3311221290954467,,
1982-01-13,7.329150199890137,7.0768351554870605,2.5466877709813067,,
1982-01-12,7.509375095367432,7.329150199890137,-3.4426234627700545,,
1982-01-11,7.605494976043701,7.53340482711792,-2.3999985776243418,,
1982-01-08,7.581464767456055,7.605494976043701,-0.9478692596978321,,
1982-01-07,7.605494976043701,7.581464767456055,0.31695997178273205,,
1982-01-06,7.653554916381836,7.605494976043701,-0.31595850977929046,,
1982-01-05,7.809750080108643,7.653554916381836,-0.6279427124154583,,
1982-01-04,7.629525184631348,7.809750080108643,-2.0000020759260173,,
1981-12-31,7.581464767456055,7.629525184631348,2.3622032972685343,,
1981-12-30,7.629525184631348,7.557435035705566,0.6339199435654641,,
1981-12-29,7.653554916381836,7.629525184631348,-0.944883818864602,,
1981-12-28,7.605494976043701,7.653554916381836,-0.3139682410725834,,
1981-12-24,7.581464767456055,7.605494976043701,0.6319107499185417,,
1981-12-23,7.377210140228271,7.557435035705566,0.31695997178273205,,
1981-12-22,7.353179931640625,7.353179931640625,2.44299527940137,,
1981-12-21,7.509375095367432,7.353179931640625,0.0,,
1981-12-18,7.53340482711792,7.509375095367432,-2.0800021538831395,,
1981-12-17,7.509375095367432,7.53340482711792,-0.31897571286742354,,
1981-12-16,7.53340482711792,7.509375095367432,0.3199964237412023,,
1981-12-15,7.53340482711792,7.53340482711792,-0.31897571286742354,,
1981-12-14,7.809750080108643,7.53340482711792,0.0,,
1981-12-11,7.857810020446777,7.809750080108643,-3.538464741587203,,
1981-12-10,7.929900169372559,7.857810020446777,-0.611620034247178,,
1981-12-09,7.905869960784912,7.929900169372559,-0.9090927677023363,,
1981-12-08,7.905869960784912,7.905869960784912,0.30395400767837466,,
1981-12-07,7.953929901123047,7.905869960784912,0.0,,
1981-12-04,8.110124588012695,7.953929901123047,-0.6042288646691366,,
1981-12-03,7.977960109710693,8.110124588012695,-1.9259221630271204,,
1981-12-02,8.1341552734375,7.977960109710693,1.656619944002135,,
1981-12-01,7.905869960784912,8.1341552734375,-1.9202382850604036,,
1981-11-30,7.833779811859131,7.881840229034424,2.8875419629331116,,
1981-11-27,7.653554916381836,7.833779811859131,0.613502272587965,,
1981-11-25,7.653554916381836,7.629525184631348,2.3547867291255415,,
1981-11-24,7.353179931640625,7.653554916381836,-0.3139682410725834,,
1981-11-23,7.353179931640625,7.353179931640625,4.084967150724842,,
1981-11-20,7.2570600509643555,7.353179931640625,0.0,,
1981-11-19,7.004745006561279,7.2570600509643555,1.3245016577132585,,
1981-11-18,6.932654857635498,7.004745006561279,3.6020589495654023,,
1981-11-17,6.932654857635498,6.932654857635498,1.0398635213518888,,
1981-11-16,6.932654857635498,6.932654857635498,0.0,,
1981-11-13,6.980714797973633,6.932654857635498,0.0,,
1981-11-12,6.9566850662231445,6.980714797973633,-0.6884673236053941,,
1981-11-11,6.9566850662231445,6.9566850662231445,0.3454192840662006,,
1981-11-10,6.90862512588501,6.9566850662231445,0.0,,
1981-11-09,6.980714797973633,6.90862512588501,0.6956512976520518,,
1981-11-06,7.0768351554870605,6.980714797973633,-1.0326975700188938,,
1981-11-05,7.2570600509643555,7.209000110626221,-1.3582393174567635,,
1981-11-04,7.209000110626221,7.2570600509643555,-0.6622508288566292,,
1981-11-03,7.30511999130249,7.209000110626221,0.6666658288337849,,
1981-11-02,7.30511999130249,7.30511999130249,-1.3157878418247793,,
1981-10-30,7.2570600509643555,7.233029842376709,0.0,,
1981-10-29,7.209000110626221,7.2570600509643555,-0.3311286997611826,,
1981-10-28,7.2570600509643555,7.209000110626221,0.6666658288337849,,
1981-10-27,7.2570600509643555,7.2570600509643555,-0.6622508288566292,,
1981-10-26,7.329150199890137,7.2570600509643555,0.0,,
1981-10-23,7.329150199890137,7.329150199890137,-0.9836085625160454,,
1981-10-22,7.0768351554870605,7.329150199890137,0.0,,
1981-10-21,6.9566850662231445,7.0768351554870605,3.5653655745738604,,
1981-10-20,6.9566850662231445,6.9566850662231445,1.7271169834506643,,
1981-10-19,7.2570600509643555,6.9566850662231445,0.0,,
1981-10-16,7.2570600509643555,7.30511999130249,-4.139072608353235,,
1981-10-15,6.932654857635498,7.2570600509643555,0.6622508288566292,,
1981-10-14,7.004745006561279,6.932654857635498,4.679378967951412,,
1981-10-13,7.329150199890137,7.052804946899414,-1.0291616448315404,,
1981-10-12,7.377210140228271,7.329150199890137,-3.7704951522874377,,
1981-10-09,7.605494976043701,7.509375095367432,-0.6514649769302461,,
1981-10-08,7.557435035705566,7.605494976043701,-1.2638214998370834,,
1981-10-07,7.509375095367432,7.53340482711792,0.6359292552443074,,
1981-10-06,7.581464767456055,7.509375095367432,0.3199964237412023,,
1981-10-05,7.653554916381836,7.581464767456055,-0.950867336323619,,
1981-10-02,7.629525184631348,7.653554916381836,-0.9419171837583333,,
1981-10-01,7.857810020446777,7.629525184631348,0.3149571063595536,,
1981-09-30,7.953929901123047,7.857810020446777,-2.9051966797544173,,
1981-09-29,7.905869960784912,7.953929901123047,-1.2084577293382732,,
1981-09-28,7.833779811859131,7.857810020446777,0.6079019839249072,,
1981-09-25,7.809750080108643,7.833779811859131,0.3067511362939825,,
1981-09-24,7.809750080108643,7.809750080108643,0.30768886973338333,,
1981-09-23,7.953929901123047,7.809750080108643,0.0,,
1981-09-22,8.1341552734375,7.953929901123047,-1.8126865940074097,,
1981-09-21,7.809750080108643,8.1341552734375,-2.215661814361822,,
1981-09-18,7.629525184631348,7.809750080108643,4.153848586718726,,
1981-09-17,7.629525184631348,7.629525184631348,2.3622032972685343,,
1981-09-16,7.629525184631348,7.581464767456055,0.0,,
1981-09-15,7.677585124969482,7.629525184631348,-0.6299267125050484,,
1981-09-14,7.977960109710693,7.677585124969482,-0.6259773034861115,,
1981-09-11,7.953929901123047,7.977960109710693,-3.765059997926005,,
1981-09-10,7.953929901123047,7.953929901123047,0.30211742982866324,,
1981-09-09,7.677585124969482,7.953929901123047,0.0,,
1981-09-08,7.905869960784912,7.677585124969482,3.5993710477376553,,
1981-09-04,7.857810020446777,7.905869960784912,-2.88753593150127,,
1981-09-03,7.977960109710693,7.857810020446777,0.611620034247178,,
1981-09-02,7.929900169372559,7.977960109710693,-1.5060251945565701,,
1981-09-01,8.110124588012695,7.929900169372559,0.6060598407500183,,
1981-08-31,8.254304885864258,8.110124588012695,-2.222215166786962,,
1981-08-28,8.434530258178711,8.254304885864258,-1.746728523421464,,
1981-08-27,8.410499572753906,8.434530258178711,-2.13675648551612,,
1981-08-26,8.254304885864258,8.410499572753906,0.2857224498608013,,
1981-08-25,8.23027515411377,8.254304885864258,1.8922815312666301,,
1981-08-24,8.23027515411377,8.23027515411377,0.291967538150622,,
1981-08-21,8.254304885864258,8.23027515411377,0.0,,
1981-08-20,8.254304885864258,8.254304885864258,-0.2911175693502661,,
1981-08-19,8.254304885864258,8.254304885864258,0.0,,
1981-08-18,8.182214736938477,8.254304885864258,0.0,,
1981-08-17,8.182214736938477,8.182214736938477,0.8810591171645916,,
1981-08-14,8.254304885864258,8.182214736938477,0.0,,
1981-08-13,8.434530258178711,8.254304885864258,-0.873364261710732,,
1981-08-12,8.410499572753906,8.434530258178711,-2.13675648551612,,
1981-08-11,8.434530258178711,8.410499572753906,0.2857224498608013,,
1981-08-10,8.410499572753906,8.434530258178711,-0.28490840259305317,,
1981-08-07,8.4585599899292,8.410499572753906,0.2857224498608013,,
1981-08-06,8.710874557495117,8.4585599899292,-0.5681867508478267,,
1981-08-05,8.410499572753906,8.806995391845703,-2.8965469069786844,,
1981-08-04,8.23027515411377,8.278334617614746,4.714295692687011,,
1981-08-03,8.278334617614746,8.23027515411377,0.583935076301244,,
1981-07-31,8.554679870605469,8.4585599899292,-0.5805450700037543,,
1981-07-30,8.482589721679688,8.554679870605469,-1.1235941277772972,,
1981-07-29,8.278334617614746,8.482589721679688,0.8498601404891035,,
1981-07-28,8.506620407104492,8.278334617614746,2.4673453478230365,,
1981-07-27,8.506620407104492,8.554679870605469,-2.6836249716642833,,
1981-07-24,8.278334617614746,8.506620407104492,0.5649654175333678,,
1981-07-23,8.254304885864258,8.278334617614746,2.757629402947746,,
1981-07-22,8.578709602355957,8.254304885864258,0.2911175693502661,,
1981-07-21,8.254304885864258,8.578709602355957,-3.781509475534741,,
1981-07-20,8.158185005187988,8.254304885864258,3.93012762403836,,
1981-07-17,7.977960109710693,8.158185005187988,1.1782017766837178,,
1981-07-16,8.206245422363281,7.977960109710693,2.2590348033694347,,
1981-07-15,8.182214736938477,8.206245422363281,-2.7818484690998306,,
1981-07-14,8.278334617614746,8.182214736938477,0.29369414269120253,,
1981-07-13,8.278334617614746,8.278334617614746,-1.161101660130341,,
1981-07-10,8.53065013885498,8.278334617614746,0.0,,
1981-07-09,8.578709602355957,8.554679870605469,-2.9577525409347194,,
1981-07-08,8.53065013885498,8.578709602355957,-0.28010893088033934,,
1981-07-07,8.554679870605469,8.53065013885498,0.5633739834444471,,
1981-07-06,8.53065013885498,8.554679870605469,-0.2808957449484027,,
1981-07-02,8.782964706420898,8.53065013885498,0.28168699172222356,,
1981-07-01,8.85505485534668,8.782964706420898,-2.872772190254393,,
1981-06-30,9.05930995941162,8.85505485534668,-0.8141129569881009,,
1981-06-29,9.08333969116211,9.08333969116211,-2.254643068622917,,
1981-06-26,9.08333969116211,9.08333969116211,0.0,,
1981-06-25,9.15542984008789,9.08333969116211,0.0,,
1981-06-24,9.31162452697754,9.15542984008789,-0.7874032151950738,,
1981-06-23,9.131400108337402,9.31162452697754,-1.6774160774752527,,
1981-06-22,9.107370376586914,9.131400108337402,1.9736778205084349,,
1981-06-19,9.08333969116211,9.107370376586914,0.2638492864226049,,
1981-06-18,9.05930995941162,9.08333969116211,0.26455781950097074,,
1981-06-17,9.05930995941162,9.05930995941162,0.26524902954143686,,
1981-06-16,9.431775093078612,9.05930995941162,0.0,,
1981-06-15,9.47983455657959,9.431775093078612,-3.9490459642143185,,
1981-06-12,9.431775093078612,9.47983455657959,-0.5069652135186484,,
1981-06-11,9.407745361328123,9.431775093078612,0.5095484468904073,,
1981-06-10,9.612000465393066,9.407745361328123,0.25542498045563516,,
1981-06-09,9.7802095413208,9.612000465393066,-2.1250009797683727,,
1981-06-08,9.7802095413208,9.7802095413208,-1.719892352173653,,
1981-06-05,9.708120346069336,9.7802095413208,0.0,,
1981-06-04,9.912375450134276,9.708120346069336,0.7425659415177379,,
1981-06-03,9.756179809570312,9.912375450134276,-2.060607016879821,,
1981-06-02,9.7802095413208,9.756179809570312,1.600991818649582,,
1981-06-01,9.756179809570312,9.7802095413208,-0.24569751444449223,,
1981-05-29,9.912375450134276,9.756179809570312,0.2463026739925021,,
1981-05-28,9.708120346069336,9.912375450134276,-1.5757639664652452,,
1981-05-27,9.455804824829102,9.708120346069336,2.1039613929759255,,
1981-05-26,9.455804824829102,9.455804824829102,2.668366425856242,,
1981-05-22,9.708120346069336,9.455804824829102,0.0,,
1981-05-21,9.912375450134276,9.732150077819824,-2.5990151774580434,,
1981-05-20,9.912375450134276,9.912375450134276,-1.818185491672533,,
1981-05-19,9.936405181884766,9.756179809570312,0.0,,
1981-05-18,9.984464645385742,9.960434913635254,-1.813788477980197,,
1981-05-15,9.984464645385742,9.984464645385742,-0.24067120876223916,,
1981-05-14,9.912375450134276,10.008495330810549,0.0,,
1981-05-13,9.359684944152832,9.47983455657959,0.9696957218763442,,
1981-05-12,9.31162452697754,9.359684944152832,1.2836929142771787,,
1981-05-11,9.407745361328123,9.31162452697754,0.5161335386328246,,
1981-05-08,9.47983455657959,9.407745361328123,-1.0217201960599482,,
1981-05-07,9.708120346069336,9.47983455657959,-0.7604478202779633,,
1981-05-06,9.684089660644531,9.708120346069336,-2.351493196952131,,
1981-05-05,9.708120346069336,9.684089660644531,0.24814604435627777,,
1981-05-04,9.756179809570312,9.708120346069336,-0.2475318039761871,,
1981-05-01,10.056554794311523,9.7802095413208,-0.4926053479850042,,
1981-04-30,10.056554794311523,10.056554794311523,-2.747911771405422,,
1981-04-29,10.260809898376465,10.056554794311523,0.0,,
1981-04-28,10.609245300292969,10.260809898376465,-1.9906333524146085,,
1981-04-27,10.633275032043455,10.609245300292969,-3.28426190604606,,
1981-04-24,10.609245300292969,10.633275032043455,-0.2259861771474238,,
1981-04-23,10.885589599609377,10.609245300292969,0.22649803138987593,,
1981-04-22,10.957679748535156,10.885589599609377,-2.538625003153936,,
1981-04-21,11.161934852600098,10.957679748535156,-0.6578961110395348,,
1981-04-20,10.933650016784668,11.161934852600098,-1.8299256066466072,,
1981-04-16,10.885589599609377,10.933650016784668,2.0879105830622056,,
1981-04-15,10.837530136108398,10.885589599609377,0.44150495235477016,,
1981-04-14,10.68133544921875,10.81350040435791,0.44345402409405255,,
1981-04-13,10.885589599609377,10.68133544921875,1.2373448598024033,,
1981-04-10,10.537155151367188,10.885589599609377,-1.8763719550657718,,
1981-04-09,10.5131254196167,10.537155151367188,3.3067221962370006,,
1981-04-08,10.5131254196167,10.5131254196167,0.22856886788062677,,
1981-04-07,10.537155151367188,10.5131254196167,0.0,,
1981-04-06,10.537155151367188,10.537155151367188,-0.2280476220127635,,
1981-04-03,10.561184883117676,10.537155151367188,0.0,,
1981-04-02,10.609245300292969,10.561184883117676,-0.2275287481132957,,
1981-04-01,10.5131254196167,10.609245300292969,-0.4530050518670334,,
1981-03-31,10.5131254196167,10.5131254196167,0.9142845427955903,,
1981-03-30,10.657304763793944,10.5131254196167,0.0,,
1981-03-27,10.81350040435791,10.657304763793944,-1.3528687353210047,,
1981-03-26,10.885589599609377,10.81350040435791,-1.4444503141741112,,
1981-03-25,10.609245300292969,10.885589599609377,-0.6622442872001485,,
1981-03-24,10.81350040435791,10.609245300292969,2.6047498337019026,,
1981-03-23,10.657304763793944,10.81350040435791,-1.8888897806174334,,
1981-03-20,10.585214614868164,10.633275032043455,1.4656204737112333,,
1981-03-19,10.861559867858888,10.585214614868164,0.4540334695508653,,
1981-03-18,10.837530136108398,10.861559867858888,-2.544250147793916,,
1981-03-17,10.81350040435791,10.837530136108398,0.22172701204703446,,
1981-03-16,10.236780166625977,10.81350040435791,0.22221973322166932,,
1981-03-13,10.212750434875488,10.236780166625977,5.633805047530092,,
1981-03-12,10.260809898376465,10.212750434875488,0.23529148101405895,,
1981-03-11,10.236780166625977,10.284839630126951,-0.46837885095776755,,
1981-03-10,10.236780166625977,10.236780166625977,0.4694783195370219,,
1981-03-09,10.080584526062012,10.236780166625977,0.0,,
1981-03-06,10.236780166625977,10.080584526062012,1.5494700744797265,,
1981-03-05,10.38096046447754,10.236780166625977,-1.5258278288830993,,
1981-03-04,9.960434913635254,10.38096046447754,-1.3888916959556177,,
1981-03-03,9.912375450134276,9.960434913635254,4.221959728551732,,
1981-03-02,9.960434913635254,9.912375450134276,0.48484305041459375,,
1981-02-27,9.756179809570312,10.008495330810549,-0.4825036649271985,,
1981-02-26,9.636030197143556,9.756179809570312,2.5862122896989614,,
1981-02-25,9.612000465393066,9.47983455657959,1.246878745381811,,
1981-02-24,9.455804824829102,9.612000465393066,-1.3750093884132149,,
1981-02-23,9.612000465393066,9.455804824829102,1.6518492445383974,,
1981-02-20,9.48584270477295,9.612000465393066,-1.6250065855315945,,
1981-02-19,9.636030197143556,9.48584270477295,1.3299583868983929,,
1981-02-18,9.52188777923584,9.636030197143556,-1.5586033802086658,,
1981-02-17,9.48584270477295,9.52188777923584,1.198737273050249,,
1981-02-13,9.52188777923584,9.48584270477295,0.37998811054239795,,
1981-02-12,9.660059928894045,9.533902168273926,-0.3785496668159993,,
1981-02-11,9.798232078552246,9.660059928894045,-1.3059728567808424,,
1981-02-10,9.912375450134276,9.798232078552246,-1.4101742901217054,,
1981-02-09,10.062562942504885,9.960434913635254,-1.151523892090702,,
1981-02-06,9.948419570922852,10.062562942504885,-1.0149305843169996,,
1981-02-05,9.672075271606444,9.78621768951416,1.1473518056641903,,
1981-02-04,9.660059928894045,9.660059928894045,1.1801233417071888,,
1981-02-03,9.38371467590332,9.660059928894045,0.0,,
1981-02-02,9.197482109069824,9.38371467590332,2.944945179336691,,
1981-01-30,9.08333969116211,9.197482109069824,2.024821191550331,,
1981-01-29,9.05930995941162,9.08333969116211,1.2566128955715805,,
1981-01-28,9.08333969116211,9.05930995941162,0.26524902954143686,,
1981-01-27,9.185467720031738,9.08333969116211,-0.26454732034155304,,
1981-01-26,9.233527183532717,9.185467720031738,-1.1118435335296788,,
1981-01-23,9.233527183532717,9.31162452697754,-0.5204886772488057,,
1981-01-22,9.38371467590332,9.233527183532717,0.8458018468186763,,
1981-01-21,9.52188777923584,9.38371467590332,-1.600512137866617,,
1981-01-20,9.762187957763672,9.624014854431152,-1.4511103946617647,,
1981-01-19,9.672075271606444,9.762187957763672,-1.4153907293152785,,
1981-01-16,9.624014854431152,9.672075271606444,0.9316789171581937,,
1981-01-15,9.34766960144043,9.533902168273926,0.49938012256041875,,
1981-01-14,9.233527183532717,9.34766960144043,1.9922887176585549,,
1981-01-13,9.173452377319336,9.185467720031738,1.236173518948179,,
1981-01-12,9.161437034606934,9.161437034606934,0.1309795071494497,,
1981-01-09,9.08333969116211,9.161437034606934,0.0,,
1981-01-08,9.209497451782228,9.08333969116211,0.8597866654795618,,
1981-01-07,9.221512794494627,9.209497451782228,-1.3698658507767416,,
1981-01-06,9.38371467590332,9.32363986968994,-0.13029687189256106,,
1981-01-05,9.209497451782228,9.38371467590332,-0.6402028225309142,,
1981-01-02,8.933152198791504,9.095355033874512,1.891712604658763,,
1980-12-31,8.933152198791504,8.921137809753418,1.8157401942054785,,
1980-12-30,9.035280227661133,8.933152198791504,-0.1344921565280313,,
1980-12-29,9.035280227661133,9.05930995941162,-1.130324973839419,,
1980-12-26,8.933152198791504,9.035280227661133,0.26595447119526505,,
1980-12-24,8.897107124328613,8.933152198791504,1.1432473845396367,,
1980-12-23,8.861062049865723,8.897107124328613,0.40513252183204024,,
1980-12-22,8.734905242919922,8.782964706420898,0.4067805220192182,,
1980-12-19,8.710874557495117,8.734905242919922,0.5502001700582976,,
1980-12-18,8.632777214050293,8.710874557495117,0.2758699515897392,,
1980-12-17,8.584717750549316,8.632777214050293,0.904660707769879,,
1980-12-16,8.596732139587402,8.584717750549316,0.559825784579829,,
1980-12-15,9.095355033874512,8.72288990020752,-0.1397553028639853,,
1980-12-12,9.185467720031738,9.095355033874512,-4.095113739703315,,
1980-12-11,9.209497451782228,9.185467720031738,-0.9810353582834778,,
1980-12-10,9.359684944152832,9.233527183532717,-0.2609233769410491,,
1980-12-09,9.31162452697754,9.359684944152832,-1.3478846924108112,,
1980-12-08,9.38371467590332,9.31162452697754,0.5161335386328246,,
1980-12-05,9.624014854431152,9.46181297302246,-0.7682474522685733,,
1980-12-04,9.762187957763672,9.624014854431152,-1.685386856338975,,
1980-12-03,9.672075271606444,9.762187957763672,-1.4153907293152785,,
1980-12-02,9.533902168273926,9.672075271606444,0.9316789171581937,,
1980-12-01,9.672075271606444,9.533902168273926,1.4492817410306345,,
1980-11-28,9.636030197143556,9.684089660644531,-1.4285776263357022,,
1980-11-26,9.636030197143556,9.636030197143556,0.49874753936762495,,
1980-11-25,9.834277153015137,9.636030197143556,0.0,,
1980-11-24,9.996479988098145,9.834277153015137,-2.0158772504270823,,
1980-11-21,10.086592674255373,9.996479988098145,-1.622599507788014,,
1980-11-20,9.936405181884766,10.086592674255373,-0.8933907521340527,,
1980-11-19,10.11062240600586,9.936405181884766,1.5114871990568248,,
1980-11-18,10.236780166625977,10.11062240600586,-1.7231107752338386,,
1980-11-17,10.296854972839355,10.236780166625977,-1.2323968920561332,,
1980-11-14,10.43502712249756,10.296854972839355,-0.5834286913027511,,
1980-11-13,10.122637748718262,10.43502712249756,-1.32411874004918,,
1980-11-12,9.912375450134276,10.086592674255373,3.086047150297892,,
1980-11-11,9.762187957763672,9.84629249572754,1.7575728945853974,,
1980-11-10,9.672075271606444,9.696105003356934,0.8615336882238814,,
1980-11-07,9.834277153015137,9.672075271606444,0.24844442454901344,,
1980-11-06,9.984464645385742,9.834277153015137,-1.649352350812718,,
1980-11-05,10.062562942504885,10.062562942504885,-1.504211770032294,,
1980-11-03,9.996479988098145,10.062562942504885,0.0,,
1980-10-31,10.086592674255373,9.996479988098145,0.6610622387622316,,
1980-10-30,10.14666748046875,10.134652137756348,-0.8933907521340527,,
1980-10-29,10.284839630126951,10.284839630126951,-0.118416640099132,,
1980-10-28,10.134652137756348,10.260809898376465,0.0,,
1980-10-27,10.212750434875488,10.134652137756348,1.244815894076129,,
1980-10-24,10.134652137756348,10.212750434875488,-0.7647136549273054,,
1980-10-23,10.284839630126951,10.134652137756348,0.7706065887371479,,
1980-10-22,10.423012733459473,10.284839630126951,-1.4602803521667536,,
1980-10-21,10.5131254196167,10.423012733459473,-1.3256541737588443,,
1980-10-20,10.5131254196167,10.5131254196167,-0.8571445936437044,,
1980-10-17,10.873575210571287,10.5131254196167,0.0,,
1980-10-16,11.11387538909912,10.897604942321776,-3.3149151403685413,,
1980-10-15,11.03577709197998,11.11387538909912,-1.9459498978139473,,
1980-10-14,10.987717628479004,11.03577709197998,0.7076828071844179,,
1980-10-13,10.73540210723877,10.897604942321776,0.43739259713419926,,
1980-10-10,10.837530136108398,10.73540210723877,1.5109153198242509,,
1980-10-09,10.687342643737791,10.837530136108398,-0.9423552007422755,,
1980-10-08,10.861559867858888,10.67532730102539,1.4052837770538689,,
1980-10-07,10.885589599609377,10.861559867858888,-1.7146024060926104,,
1980-10-06,10.687342643737791,10.885589599609377,-0.22074809573337742,,
1980-10-03,10.597229957580566,10.67532730102539,1.8549695886072077,,
1980-10-02,10.71137237548828,10.597229957580566,0.736959976875452,,
1980-10-01,10.861559867858888,10.71137237548828,-1.0656189879918152,,
1980-09-30,10.73540210723877,10.861559867858888,-1.3827433094121049,,
1980-09-29,10.873575210571287,10.73540210723877,1.1751563598633359,,
1980-09-26,11.11387538909912,10.873575210571287,-1.2707237560483868,,
1980-09-25,11.13790512084961,11.149920463562012,-2.162163692815261,,
1980-09-24,11.185964584350586,11.13790512084961,0.10787794097752022,,
1980-09-23,11.336152076721191,11.185964584350586,-0.4296407622120744,,
1980-09-22,11.13790512084961,11.336152076721191,-1.3248542481978145,,
1980-09-19,10.975702285766602,11.13790512084961,1.7799303703932037,,
1980-09-18,10.849544525146484,10.975702285766602,1.4778355941136818,,
1980-09-17,10.71137237548828,10.849544525146484,1.1627931506960092,,
1980-09-16,10.5131254196167,10.71137237548828,1.2899574845740185,,
1980-09-15,10.212750434875488,10.248794555664062,1.8857090347430499,,
1980-09-12,10.098607063293455,10.212750434875488,0.3529325524834845,,
1980-09-11,10.062562942504885,10.086592674255373,1.1302882750723393,,
1980-09-10,10.062562942504885,10.062562942504885,0.23880329383069213,,
1980-09-09,10.062562942504885,10.062562942504885,0.0,,
1980-09-08,10.212750434875488,10.086592674255373,0.0,,
1980-09-05,10.248794555664062,10.212750434875488,-1.2352966169554058,,
1980-09-04,10.398982048034668,10.37495231628418,-0.3516913193332986,,
1980-09-03,10.37495231628418,10.398982048034668,-0.2310777308729918,,
1980-09-02,10.134652137756348,10.37495231628418,0.23161293679173847,,
1980-08-29,10.134652137756348,10.134652137756348,2.371074756799997,,
1980-08-28,10.248794555664062,10.134652137756348,0.0,,
1980-08-27,10.37495231628418,10.260809898376465,-1.1137155427184682,,
1980-08-26,10.41099739074707,10.41099739074707,-1.1001729398655713,,
1980-08-25,10.284839630126951,10.362937927246094,0.0,,
1980-08-22,10.236780166625977,10.284839630126951,0.7593535721293341,,
1980-08-21,10.14666748046875,10.236780166625977,0.4694783195370219,,
1980-08-20,10.134652137756348,10.134652137756348,0.8881013035135313,,
1980-08-19,10.236780166625977,10.134652137756348,0.0,,
1980-08-18,10.362937927246094,10.272825241088867,-0.9976577322876136,,
1980-08-15,10.386967658996582,10.362937927246094,-0.8695669779156306,,
1980-08-14,10.224764823913574,10.386967658996582,-0.23134501366888477,,
1980-08-13,10.284839630126951,10.224764823913574,1.5863722821638842,,
1980-08-12,10.43502712249756,10.284839630126951,-0.5841102863422636,,
1980-08-11,10.423012733459473,10.5131254196167,-1.4392630762483591,,
1980-08-08,10.386967658996582,10.41099739074707,0.8645550807776622,,
1980-08-07,10.272825241088867,10.284839630126951,0.23134501366888477,,
1980-08-06,10.11062240600586,10.272825241088867,0.11695311422245801,,
1980-08-05,10.212750434875488,10.11062240600586,1.6042814039485536,,
1980-08-04,10.272825241088867,10.212750434875488,-1.0000051359413644,,
1980-08-01,10.362937927246094,10.272825241088867,-0.5847934215126518,,
1980-07-31,10.260809898376465,10.362937927246094,-0.8695669779156306,,
1980-07-30,10.236780166625977,10.260809898376465,0.9953213233761236,,
1980-07-29,10.11062240600586,10.236780166625977,0.23473915976851964,,
1980-07-28,9.972450256347656,10.11062240600586,1.2477744252933194,,
1980-07-25,10.062562942504885,9.972450256347656,1.385538619962069,,
1980-07-24,10.074577331542969,10.062562942504885,-0.8955241986769277,,
1980-07-23,9.996479988098145,10.074577331542969,-0.11925452197848285,,
1980-07-22,9.984464645385742,9.996479988098145,0.7812484348271319,,
1980-07-21,9.810247421264648,9.984464645385742,0.1203403801720622,,
1980-07-18,9.612000465393066,9.810247421264648,1.7758698291692547,,
1980-07-17,9.161437034606934,9.359684944152832,2.062494239210121,,
1980-07-16,9.08333969116211,9.161437034606934,2.163939006479284,,
1980-07-15,9.071325302124023,9.08333969116211,0.8597866654795618,,
1980-07-14,8.885092735290527,9.035280227661133,0.13244359162461966,,
1980-07-11,8.782964706420898,8.885092735290527,1.6903311743059102,,
1980-07-10,8.933152198791504,8.782964706420898,1.1627967580806389,,
1980-07-09,8.933152198791504,8.933152198791504,-1.6812373620022185,,
1980-07-08,8.897107124328613,8.933152198791504,0.0,,
1980-07-07,8.897107124328613,8.897107124328613,0.40513252183204024,,
1980-07-03,8.909122467041016,8.897107124328613,0.0,,
1980-07-02,8.897107124328613,8.921137809753418,-0.13486561394629695,,
1980-07-01,8.782964706420898,8.897107124328613,0.27009549383860065,,
1980-06-30,8.861062049865723,8.782964706420898,1.299588712046965,,
1980-06-27,8.885092735290527,8.873077392578125,-0.8813542101988517,,
1980-06-26,9.011249542236328,8.885092735290527,-0.13523035797565552,,
1980-06-25,8.933152198791504,9.011249542236328,-1.3999923801299188,,
1980-06-24,8.909122467041016,8.933152198791504,0.8742417201331171,,
1980-06-23,8.885092735290527,8.909122467041016,0.2697205234228784,,
1980-06-20,8.782964706420898,8.885092735290527,0.27044998253135905,,
1980-06-19,9.04729461669922,8.746919631958008,1.1627967580806389,,
1980-06-18,9.209497451782228,9.04729461669922,-3.320053092852638,,
1980-06-17,9.185467720031738,9.221512794494627,-1.761256093855786,,
1980-06-16,9.197482109069824,9.161437034606934,0.3924141433133718,,
1980-06-13,9.359684944152832,9.245542526245115,-0.3919015447428361,,
1980-06-12,9.31162452697754,9.359684944152832,-1.2195113253146783,,
1980-06-11,9.05930995941162,9.233527183532717,0.5161335386328246,,
1980-06-10,8.945167541503906,9.05930995941162,1.9230738864399368,,
1980-06-09,9.011249542236328,8.945167541503906,1.276023253651914,,
1980-06-06,8.885092735290527,9.011249542236328,-0.7333278300938303,,
1980-06-05,9.011249542236328,8.885092735290527,1.419870458354599,,
1980-06-04,8.782964706420898,9.011249542236328,-1.3999923801299188,,
1980-06-03,8.861062049865723,8.734905242919922,2.59917742409393,,
1980-06-02,8.921137809753418,8.861062049865723,-1.4237210645389005,,
1980-05-30,8.933152198791504,8.921137809753418,-0.6734091678531734,,
1980-05-29,9.161437034606934,8.933152198791504,-0.1344921565280313,,
1980-05-28,9.04729461669922,9.161437034606934,-2.4918016131431515,,
1980-05-27,9.08333969116211,9.04729461669922,1.2616193320048679,,
1980-05-23,8.885092735290527,9.08333969116211,-0.3968262300919993,,
1980-05-22,8.470575332641602,8.782964706420898,2.231231139368628,,
1980-05-21,8.434530258178711,8.470575332641602,3.687935724690336,,
1980-05-20,8.344417572021484,8.434530258178711,0.4273512971032239,,
1980-05-19,8.272327423095703,8.332402229309082,1.0799158285099606,,
1980-05-16,8.2603120803833,8.272327423095703,0.7262140766533812,,
1980-05-15,8.194230079650879,8.2603120803833,0.14545870174731704,,
1980-05-14,8.1341552734375,8.194230079650879,0.8064455121479497,,
1980-05-13,8.032027244567871,8.1341552734375,0.7385500300142568,,
1980-05-12,7.959937572479248,8.007997512817383,1.2715099906900709,,
1980-05-09,8.020012855529785,7.959937572479248,0.603772829881199,,
1980-05-08,8.17020034790039,8.020012855529785,-0.7490671665085338,,
1980-05-07,8.146169662475586,8.17020034790039,-1.8382351224618527,,
1980-05-06,8.194230079650879,8.146169662475586,0.2949936770344882,,
1980-05-05,8.194230079650879,8.194230079650879,-0.5865153493144364,,
1980-05-02,8.182214736938477,8.194230079650879,0.0,,
1980-05-01,8.2603120803833,8.182214736938477,0.14684707134560127,,
1980-04-30,8.2603120803833,8.2603120803833,-0.9454526982133137,,
1980-04-29,8.182214736938477,8.2603120803833,0.0,,
1980-04-28,8.308372497558594,8.182214736938477,0.9544768251101381,,
1980-04-25,8.560687065124512,8.410499572753906,-1.5184413151575535,,
1980-04-24,8.308372497558594,8.560687065124512,-1.7543859649122806,,
1980-04-23,8.194230079650879,8.284342765808105,3.0368711518418356,,
1980-04-22,8.007997512817383,8.194230079650879,1.0997090059871235,,
1980-04-21,8.17020034790039,7.959937572479248,2.3255822262109516,,
1980-04-18,8.284342765808105,8.17020034790039,-2.573532673224797,,
1980-04-17,8.158185005187988,8.284342765808105,-1.3778089721107851,,
1980-04-16,8.434530258178711,8.158185005187988,1.5463949461784747,,
1980-04-15,8.284342765808105,8.434530258178711,-3.276356175529265,,
1980-04-14,8.320387840270996,8.284342765808105,1.8129077540160816,,
1980-04-11,8.410499572753906,8.344417572021484,-0.4332138736181393,,
1980-04-10,8.422514915466309,8.410499572753906,-0.7857083893862468,,
1980-04-09,8.410499572753906,8.422514915466309,-0.1426574227887505,,
1980-04-08,8.434530258178711,8.410499572753906,0.14286122493040065,,
1980-04-07,8.632777214050293,8.434530258178711,-0.28490840259305317,,
1980-04-03,8.897107124328613,8.734905242919922,-2.296444712472422,,
1980-04-02,8.897107124328613,8.897107124328613,-1.8230856293183204,,
1980-04-01,8.782964706420898,8.897107124328613,0.0,,
1980-03-31,8.584717750549316,8.734905242919922,1.299588712046965,,
1980-03-28,8.182214736938477,8.584717750549316,1.7494750175216338,,
1980-03-27,8.446544647216797,8.17020034790039,4.9192428523508,,
1980-03-26,8.49460506439209,8.560687065124512,-3.2716845865186293,,
1980-03-25,8.434530258178711,8.49460506439209,0.7779290529871266,,
1980-03-24,8.710874557495117,8.434530258178711,0.7122483929099213,,
1980-03-21,8.782964706420898,8.710874557495117,-3.1724059104792266,,
1980-03-20,8.921137809753418,8.782964706420898,-0.8207951567092012,,
1980-03-19,8.897107124328613,8.921137809753418,-1.5488282579992863,,
1980-03-18,8.608747482299805,8.897107124328613,0.27009549383860065,,
1980-03-17,9.05930995941162,8.608747482299805,3.349612038472455,,
1980-03-14,9.05930995941162,9.08333969116211,-4.973474570695422,,
1980-03-13,9.497857093811035,9.05930995941162,0.26524902954143686,,
1980-03-12,9.672075271606444,9.497857093811035,-4.617327151460097,,
1980-03-11,9.660059928894045,9.672075271606444,-1.8012491931989723,,
1980-03-10,9.84629249572754,9.660059928894045,0.12438165809365116,,
1980-03-07,10.062562942504885,9.84629249572754,-1.8913978729994594,,
1980-03-06,10.423012733459473,10.062562942504885,-2.1492580768245837,,
1980-03-05,10.296854972839355,10.423012733459473,-3.4582111734113963,,
1980-03-04,10.062562942504885,10.212750434875488,1.2252067349971543,,
1980-03-03,9.984464645385742,10.062562942504885,1.4925371719783485,,
1980-02-29,9.936405181884766,9.984464645385742,0.7821981437455942,,
1980-02-28,9.912375450134276,9.936405181884766,0.483670528941338,,
1980-02-27,9.672075271606444,9.912375450134276,0.2424215252073058,,
1980-02-26,9.545917510986328,9.660059928894045,2.484473825728616,,
1980-02-25,9.684089660644531,9.533902168273926,1.195719717631657,,
1980-02-22,9.660059928894045,9.684089660644531,-1.5508684619160127,,
1980-02-21,9.984464645385742,9.660059928894045,0.24875344384367196,,
1980-02-20,9.996479988098145,9.984464645385742,-3.2490947488268094,,
1980-02-19,10.062562942504885,9.996479988098145,-0.12019573616620918,,
1980-02-15,10.260809898376465,10.062562942504885,-0.6567209048462355,,
1980-02-14,10.362937927246094,10.284839630126951,-1.9320790252916415,,
1980-02-13,10.062562942504885,10.362937927246094,-0.7536308493540952,,
1980-02-12,9.984464645385742,9.960434913635254,2.9850743439567147,,
1980-02-11,9.924389839172363,10.074577331542969,-0.24067120876223916,,
1980-02-08,9.46181297302246,9.834277153015137,1.5133171389318403,,
1980-02-07,9.31162452697754,9.38371467590332,3.9364990732182954,,
1980-02-06,9.197482109069824,9.161437034606934,0.7741951870688155,,
1980-02-05,9.221512794494627,9.197482109069824,-0.3919015447428361,,
1980-02-04,9.371700286865234,9.31162452697754,-0.2605937437851799,,
1980-02-01,9.48584270477295,9.371700286865234,-0.6410337297266305,,
1980-01-31,9.46181297302246,9.509872436523438,-1.2032923321644615,,
1980-01-30,9.233527183532717,9.32363986968994,0.5079308123929904,,
1980-01-29,9.335655212402344,9.221512794494627,0.9759291803237665,,
1980-01-28,9.46181297302246,9.335655212402344,-1.2226503154923645,,
1980-01-25,9.46181297302246,9.509872436523438,-1.333336021117905,,
1980-01-24,9.359684944152832,9.46181297302246,0.5079308123929904,,
1980-01-23,9.371700286865234,9.32363986968994,1.091148147389602,,
1980-01-22,9.509872436523438,9.371700286865234,-0.5128249485597944,,
1980-01-21,9.509872436523438,9.509872436523438,-1.4529337862360987,,
1980-01-18,9.31162452697754,9.509872436523438,0.0,,
1980-01-17,9.245542526245115,9.31162452697754,2.129036764439276,,
1980-01-16,9.197482109069824,9.245542526245115,0.714744435438374,,
1980-01-15,9.161437034606934,9.197482109069824,0.5225388492780849,,
1980-01-14,9.161437034606934,9.161437034606934,0.39344345572350614,,
1980-01-11,8.782964706420898,9.161437034606934,0.0,,
1980-01-10,8.596732139587402,8.746919631958008,4.3091637144954955,,
1980-01-09,8.4585599899292,8.596732139587402,1.7470300334123667,,
1980-01-08,8.332402229309082,8.4585599899292,1.6335185873566131,,
1980-01-07,8.182214736938477,8.332402229309082,1.5140622973811735,,
1980-01-04,8.182214736938477,8.182214736938477,1.8355359422747297,,
1980-01-03,8.284342765808105,8.182214736938477,0.0,,
1980-01-02,8.194230079650879,8.284342765808105,-1.2327837193209945,,
1979-12-31,8.182214736938477,8.194230079650879,1.0997090059871235,,
1979-12-28,8.158185005187988,8.182214736938477,0.14684707134560127,,
1979-12-27,8.044042587280273,8.158185005187988,0.29454752172458937,,
1979-12-26,8.044042587280273,8.044042587280273,1.4189683442029972,,
1979-12-24,8.020012855529785,8.044042587280273,0.0,,
1979-12-21,8.122139930725098,8.020012855529785,0.29962211013065676,,
1979-12-20,8.032027244567871,8.122139930725098,-1.2573912302221957,,
1979-12-19,8.110124588012695,8.032027244567871,1.1219170878456686,,
1979-12-18,8.17020034790039,8.110124588012695,-0.9629610815135602,,
1979-12-17,8.332402229309082,8.17020034790039,-0.735303387059949,,
1979-12-14,8.158185005187988,8.332402229309082,-1.946640079833749,,
1979-12-13,8.146169662475586,8.158185005187988,2.1354899896276534,,
1979-12-12,7.983967304229736,8.146169662475586,0.1474968385172441,,
1979-12-11,7.833779811859131,7.893855094909668,2.031600983134265,,
1979-12-10,7.833779811859131,7.833779811859131,0.7668747972669901,,
1979-12-07,7.881840229034424,7.833779811859131,0.0,,
1979-12-06,7.857810020446777,7.881840229034424,-0.6097613727090314,,
1979-12-05,7.809750080108643,7.857810020446777,0.30581305128423275,,
1979-12-04,7.707622528076172,7.719637393951416,0.615383845131523,,
1979-12-03,7.707622528076172,7.707622528076172,0.15588290463730142,,
1979-11-30,7.869824886322021,7.707622528076172,0.0,,
1979-11-29,8.007997512817383,7.893855094909668,-2.0610669308253735,,
1979-11-28,7.869824886322021,8.007997512817383,-1.4253553116746303,,
1979-11-27,7.7436676025390625,7.857810020446777,1.7557268235473724,,
1979-11-26,7.557435035705566,7.7436676025390625,1.4740097814928008,,
1979-11-23,7.419262409210205,7.509375095367432,2.4642298075157627,,
1979-11-21,7.383217334747314,7.419262409210205,1.2145774227551447,,
1979-11-20,7.509375095367432,7.383217334747314,0.4882028095428554,,
1979-11-19,7.557435035705566,7.53340482711792,-1.680003449260983,,
1979-11-16,7.671577453613281,7.557435035705566,-0.3179677823774109,,
1979-11-15,7.731652736663818,7.707622528076172,-1.4878611158902428,,
1979-11-14,7.659562587738037,7.731652736663818,-0.31080299912713666,,
1979-11-13,7.809750080108643,7.659562587738037,0.9411784041191621,,
1979-11-12,7.731652736663818,7.809750080108643,-1.9230768056602934,,
1979-11-09,7.671577453613281,7.731652736663818,1.0100989543216725,,
1979-11-08,7.719637393951416,7.593480110168457,0.7830890506390169,,
1979-11-07,7.809750080108643,7.719637393951416,-1.6342384667161605,,
1979-11-06,7.881840229034424,7.869824886322021,-1.1538485256620785,,
1979-11-05,7.959937572479248,7.881840229034424,-0.1524433680873431,,
1979-11-02,7.881840229034424,7.959937572479248,-0.9811300997490056,,
1979-11-01,7.845795154571533,7.881840229034424,0.9908516434669171,,
1979-10-31,7.995982646942139,7.845795154571533,0.4594190104732486,,
1979-10-30,7.683592319488525,7.995982646942139,-1.8782868723213262,,
1979-10-29,7.719637393951416,7.659562587738037,4.065680666857768,,
1979-10-26,7.695607662200928,7.809750080108643,-0.7782076171148848,,
1979-10-25,7.659562587738037,7.593480110168457,1.4832151393106539,,
1979-10-24,7.431277275085449,7.659562587738037,-0.8627447953146766,,
1979-10-23,7.359187602996826,7.407247543334961,3.0719525621517456,,
1979-10-22,7.407247543334961,7.281089782714844,0.6530604046371054,,
1979-10-19,7.557435035705566,7.407247543334961,-1.703166525515053,,
1979-10-18,7.731652736663818,7.593480110168457,-1.9872812887049034,,
1979-10-17,7.7436676025390625,7.731652736663818,-1.7871033684705082,,
1979-10-16,7.809750080108643,7.7436676025390625,-0.15515730390215354,,
1979-10-15,7.959937572479248,7.809750080108643,-0.8461535502639388,,
1979-10-12,8.032027244567871,7.983967304229736,-1.8867923398025745,,
1979-10-11,8.044042587280273,8.032027244567871,-0.5983538012852,,
1979-10-10,8.2603120803833,8.044042587280273,-0.14936945673810492,,
1979-10-09,8.710874557495117,8.284342765808105,-2.618175814647815,,
1979-10-08,8.921137809753418,8.710874557495117,-4.896543841513709,,
1979-10-05,8.921137809753418,8.945167541503906,-2.3569107073810858,,
1979-10-04,8.921137809753418,8.909122467041016,0.269357253109763,,
1979-10-03,8.921137809753418,8.921137809753418,-0.13468397158113682,,
1979-10-02,8.7949800491333,8.921137809753418,0.0,,
1979-10-01,8.7949800491333,8.7949800491333,1.4344291847773933,,
1979-09-28,8.873077392578125,8.7949800491333,0.0,,
1979-09-27,8.897107124328613,8.885092735290527,-0.8801607378083803,,
1979-09-26,8.909122467041016,8.909122467041016,-0.13503702799343958,,
1979-09-25,8.734905242919922,8.861062049865723,0.0,,
1979-09-24,8.75893497467041,8.734905242919922,1.4442836348803807,,
1979-09-21,8.620762825012207,8.75893497467041,-0.274345360708566,,
1979-09-20,8.572702407836914,8.572702407836914,1.6027833320887988,,
1979-09-19,8.49460506439209,8.584717750549316,0.0,,
1979-09-18,8.49460506439209,8.470575332641602,1.0608225511856144,,
1979-09-17,8.49460506439209,8.49460506439209,-0.2828822713750018,,
1979-09-14,8.446544647216797,8.49460506439209,0.0,,
1979-09-13,8.446544647216797,8.446544647216797,0.5689950054443772,,
1979-09-12,8.332402229309082,8.446544647216797,0.0,,
1979-09-11,8.49460506439209,8.332402229309082,1.369862072983237,,
1979-09-10,8.422514915466309,8.49460506439209,-1.9094805921341058,,
1979-09-07,8.308372497558594,8.422514915466309,0.8559218908998514,,
1979-09-06,8.272327423095703,8.308372497558594,1.3738240304133629,,
1979-09-05,8.17020034790039,8.2603120803833,0.4357307516897306,,
1979-09-04,8.344417572021484,8.17020034790039,1.102931735401904,,
1979-08-31,8.344417572021484,8.344417572021484,-2.0878296491925035,,
1979-08-30,8.410499572753906,8.344417572021484,0.0,,
1979-08-29,8.332402229309082,8.410499572753906,-0.7857083893862468,,
1979-08-28,8.332402229309082,8.332402229309082,0.9372728451600446,,
1979-08-27,8.296357154846191,8.308372497558594,0.0,,
1979-08-24,8.272327423095703,8.284342765808105,0.1448267292275835,,
1979-08-23,8.344417572021484,8.272327423095703,0.14524742672607988,,
1979-08-22,8.308372497558594,8.410499572753906,-0.8639326628079687,,
1979-08-21,8.320387840270996,8.308372497558594,1.2292067456691722,,
1979-08-20,8.2603120803833,8.320387840270996,-0.14440844517184193,,
1979-08-17,8.308372497558594,8.2603120803833,0.7272819634788864,,
1979-08-16,8.572702407836914,8.332402229309082,-0.5784576605034918,,
1979-08-15,8.158185005187988,8.572702407836914,-2.8030855043814027,,
1979-08-14,7.959937572479248,8.158185005187988,5.081000276229628,,
1979-08-13,7.833779811859131,7.893855094909668,2.490565169683774,,
1979-08-10,7.581464767456055,7.7436676025390625,0.7668747972669901,,
1979-08-09,7.671577453613281,7.581464767456055,2.1394656581307925,,
1979-08-08,7.671577453613281,7.671577453613281,-1.1746304681416448,,
1979-08-07,7.593480110168457,7.671577453613281,0.0,,
1979-08-06,7.659562587738037,7.593480110168457,1.0284789360315012,,
1979-08-03,7.581464767456055,7.659562587738037,-0.8627447953146766,,
1979-08-02,7.593480110168457,7.581464767456055,1.0301151911596629,,
1979-08-01,7.671577453613281,7.593480110168457,-0.1582323590511886,,
1979-07-31,7.593480110168457,7.671577453613281,-1.018008928633585,,
1979-07-30,7.659562587738037,7.593480110168457,1.0284789360315012,,
1979-07-27,7.809750080108643,7.683592319488525,-0.8627447953146766,,
1979-07-26,7.833779811859131,7.821764945983887,-1.6153879359269097,,
1979-07-25,7.731652736663818,7.833779811859131,-0.1533725246790252,,
1979-07-24,7.809750080108643,7.731652736663818,1.3208957861107973,,
1979-07-23,7.731652736663818,7.809750080108643,-0.9999979851306304,,
1979-07-20,7.821764945983887,7.731652736663818,1.0100989543216725,,
1979-07-19,7.707622528076172,7.821764945983887,-1.1520700243790476,,
1979-07-18,7.683592319488525,7.707622528076172,1.4809030604694762,,
1979-07-17,7.707622528076172,7.683592319488525,0.3127470535715006,,
1979-07-16,7.683592319488525,7.707622528076172,-0.3117719958406479,,
1979-07-13,7.695607662200928,7.683592319488525,0.3127470535715006,,
1979-07-12,7.719637393951416,7.695607662200928,-0.15613247504052175,,
1979-07-11,7.731652736663818,7.719637393951416,-0.3112805760710516,,
1979-07-10,7.857810020446777,7.821764945983887,-0.15540458323257444,,
1979-07-09,7.695607662200928,7.857810020446777,-0.4587165427657054,,
1979-07-06,7.56944990158081,7.695607662200928,2.1077264507980398,,
1979-07-05,7.593480110168457,7.56944990158081,1.6666701313892203,,
1979-07-03,7.593480110168457,7.593480110168457,-0.316458438542144,,
1979-07-02,7.671577453613281,7.593480110168457,0.0,,
1979-06-29,7.671577453613281,7.695607662200928,-1.018008928633585,,
1979-06-28,7.809750080108643,7.671577453613281,0.31323686338235895,,
1979-06-27,7.683592319488525,7.809750080108643,-1.7692323707936015,,
1979-06-26,7.821764945983887,7.683592319488525,1.641911170900269,,
1979-06-25,7.857810020446777,7.833779811859131,-1.7665146862576913,,
1979-06-22,7.959937572479248,7.893855094909668,-0.30581305128423275,,
1979-06-21,8.17020034790039,7.983967304229736,-0.8301883898945912,,
1979-06-20,8.194230079650879,8.17020034790039,-2.2794183219572233,,
1979-06-19,8.284342765808105,8.194230079650879,-0.2932518554752625,,
1979-06-18,8.320387840270996,8.284342765808105,-1.0877469547632417,,
1979-06-15,8.320387840270996,8.320387840270996,-0.4332138736181393,,
1979-06-14,8.332402229309082,8.320387840270996,0.0,,
1979-06-13,8.446544647216797,8.410499572753906,-0.14418877902731975,,
1979-06-12,8.284342765808105,8.446544647216797,-0.42674343140739524,,
1979-06-11,8.284342765808105,8.284342765808105,1.9579330068058725,,
1979-06-08,8.284342765808105,8.284342765808105,0.0,,
1979-06-07,8.182214736938477,8.284342765808105,0.0,,
1979-06-06,8.146169662475586,8.182214736938477,1.2481709678013406,,
1979-06-05,8.020012855529785,8.122139930725098,0.44247880852430815,,
1979-06-04,8.007997512817383,8.020012855529785,1.27340288644171,,
1979-06-01,7.971952438354492,8.007997512817383,0.15004178876393146,,
1979-05-31,7.833779811859131,7.971952438354492,0.4521486391397835,,
1979-05-30,7.983967304229736,7.833779811859131,1.763805338084552,,
1979-05-29,8.122139930725098,7.983967304229736,-1.8811135698293668,,
1979-05-25,8.110124588012695,8.122139930725098,-1.7011850038765102,,
1979-05-24,8.146169662475586,8.110124588012695,0.1481523814093044,,
1979-05-23,8.182214736938477,8.158185005187988,-0.44247880852430815,,
1979-05-22,8.007997512817383,8.182214736938477,-0.29368248723669454,,
1979-05-21,7.893855094909668,8.007997512817383,2.1755404374470197,,
1979-05-18,7.995982646942139,7.893855094909668,1.445965457122709,,
1979-05-17,7.857810020446777,7.995982646942139,-1.2772357887935988,,
1979-05-16,7.881840229034424,7.833779811859131,1.7584113911614414,,
1979-05-15,7.881840229034424,7.881840229034424,-0.6097613727090314,,
1979-05-14,7.881840229034424,7.881840229034424,0.0,,
1979-05-11,7.731652736663818,7.881840229034424,0.0,,
1979-05-10,7.845795154571533,7.731652736663818,1.9425017843650705,,
1979-05-09,7.857810020446777,7.845795154571533,-1.4548228147558395,,
1979-05-08,7.881840229034424,7.857810020446777,-0.15290349148147261,,
1979-05-07,8.007997512817383,7.881840229034424,-0.3048806863545157,,
1979-05-04,8.044042587280273,8.020012855529785,-1.5753911459267447,,
1979-05-03,8.032027244567871,8.044042587280273,-0.2987270578164957,,
1979-05-02,8.032027244567871,8.032027244567871,0.14959290284440235,,
1979-05-01,8.1341552734375,8.032027244567871,0.0,,
1979-04-30,8.182214736938477,8.146169662475586,-1.255545602911383,,
1979-04-27,8.284342765808105,8.182214736938477,-0.4405295585822958,,
1979-04-26,8.308372497558594,8.284342765808105,-1.2327837193209945,,
1979-04-25,8.344417572021484,8.308372497558594,-0.28922309101511023,,
1979-04-24,8.284342765808105,8.410499572753906,-0.4319663314039843,,
1979-04-23,8.2603120803833,8.284342765808105,1.5228342249005757,,
1979-04-20,8.122139930725098,8.2603120803833,0.2909174034946341,,
1979-04-19,8.044042587280273,8.122139930725098,1.7011791330449035,,
1979-04-18,7.983967304229736,8.044042587280273,0.9708718296483967,,
1979-04-17,7.983967304229736,7.983967304229736,0.7524490113919993,,
1979-04-16,8.044042587280273,7.983967304229736,0.0,,
1979-04-12,8.158185005187988,8.122139930725098,-0.7468295002009535,,
1979-04-11,8.194230079650879,8.158185005187988,-0.44182712747956426,,
1979-04-10,8.158185005187988,8.2603120803833,-0.4398836023948494,,
1979-04-09,8.17020034790039,8.158185005187988,1.2518357346685252,,
1979-04-06,8.158185005187988,8.17020034790039,-0.14706301193079177,,
1979-04-05,8.158185005187988,8.158185005187988,0.14727960575497487,,
1979-04-04,8.158185005187988,8.158185005187988,0.0,,
1979-04-03,8.007997512817383,8.146169662475586,0.0,,
1979-04-02,8.146169662475586,8.007997512817383,1.7254269801788593,,
1979-03-30,8.158185005187988,8.146169662475586,-1.6961609613248982,,
1979-03-29,8.17020034790039,8.158185005187988,-0.14727960575497487,,
1979-03-28,8.182214736938477,8.17020034790039,-0.14706301193079177,,
1979-03-27,8.1341552734375,8.182214736938477,-0.1468354158910933,,
1979-03-26,8.17020034790039,8.1341552734375,0.5908353342837849,,
1979-03-23,8.296357154846191,8.17020034790039,-0.4411773631983655,,
1979-03-22,8.194230079650879,8.308372497558594,-1.5206289289523678,,
1979-03-21,8.182214736938477,8.194230079650879,1.392960861462386,,
1979-03-20,8.344417572021484,8.182214736938477,0.14684707134560127,,
1979-03-19,8.410499572753906,8.410499572753906,-1.9438484913179293,,
1979-03-16,8.194230079650879,8.344417572021484,0.0,,
1979-03-15,8.1341552734375,8.194230079650879,1.8328444638572354,,
1979-03-14,8.110124588012695,8.1341552734375,0.7385500300142568,,
1979-03-13,8.182214736938477,8.110124588012695,0.2963047628186088,,
1979-03-12,8.17020034790039,8.182214736938477,-0.8810591171645916,,
1979-03-09,8.284342765808105,8.17020034790039,0.14705133933678188,,
1979-03-08,8.272327423095703,8.284342765808105,-1.3778089721107851,,
1979-03-07,8.1341552734375,8.272327423095703,0.14524742672607988,,
1979-03-06,8.1341552734375,8.044042587280273,1.6986662414646958,,
1979-03-05,7.983967304229736,8.1341552734375,-1.107830907180911,,
1979-03-02,7.893855094909668,7.959937572479248,1.881119542263121,,
1979-03-01,7.731652736663818,7.893855094909668,0.8371382141558843,,
1979-02-28,7.707622528076172,7.731652736663818,2.0979002002596325,,
1979-02-27,7.845795154571533,7.707622528076172,0.3117719958406479,,
1979-02-26,7.821764945983887,7.857810020446777,-1.761104180942729,,
1979-02-23,7.869824886322021,7.821764945983887,0.4608304482660029,,
1979-02-22,7.893855094909668,7.869824886322021,-0.6106862736128147,,
1979-02-21,7.881840229034424,7.893855094909668,-0.3044166417894241,,
1979-02-20,7.809750080108643,7.857810020446777,0.1524373182671839,,
1979-02-16,7.845795154571533,7.809750080108643,0.615383845131523,,
1979-02-15,7.881840229034424,7.845795154571533,-0.4594190104732486,,
1979-02-14,7.869824886322021,7.881840229034424,-0.4573180046216996,,
1979-02-13,7.869824886322021,7.869824886322021,0.1526761126958014,,
1979-02-12,7.731652736663818,7.857810020446777,0.0,,
1979-02-09,7.557435035705566,7.731652736663818,1.6316987852379339,,
1979-02-08,7.53340482711792,7.557435035705566,2.3052490710823146,,
1979-02-07,7.53340482711792,7.53340482711792,0.3189820425041435,,
1979-02-06,7.593480110168457,7.545420169830322,0.0,,
1979-02-05,7.695607662200928,7.593480110168457,-0.6329105975240197,,
1979-02-02,7.659562587738037,7.707622528076172,-1.3270888604950326,,
1979-02-01,7.671577453613281,7.659562587738037,0.6274501942848861,,
1979-01-31,7.893855094909668,7.671577453613281,-0.156615323874299,,
1979-01-30,7.959937572479248,7.959937572479248,-2.8158312842570656,,
1979-01-29,7.995982646942139,7.959937572479248,0.0,,
1979-01-26,7.893855094909668,8.110124588012695,-0.45078980351058107,,
1979-01-25,7.731652736663818,7.857810020446777,2.7397195730447113,,
1979-01-24,7.731652736663818,7.731652736663818,1.6316987852379339,,
1979-01-23,7.509375095367432,7.731652736663818,0.0,,
1979-01-22,7.431277275085449,7.431277275085449,2.960001844008443,,
1979-01-19,7.56944990158081,7.431277275085449,0.0,,
1979-01-18,7.245045185089111,7.56944990158081,-1.8253985202610874,,
1979-01-17,7.2570600509643555,7.245045185089111,4.477607912775333,,
1979-01-16,7.407247543334961,7.2570600509643555,-0.16556106454772335,,
1979-01-15,7.395232677459717,7.419262409210205,-2.0275749054146854,,
1979-01-12,7.383217334747314,7.395232677459717,0.3249354387959915,,
1979-01-11,7.383217334747314,7.383217334747314,0.16273857544265896,,
1979-01-10,7.383217334747314,7.383217334747314,0.0,,
1979-01-09,7.293105125427246,7.383217334747314,0.0,,
1979-01-08,7.2570600509643555,7.245045185089111,1.235580836561553,,
1979-01-05,7.233029842376709,7.2570600509643555,-0.16556106454772335,,
1979-01-04,6.9566850662231445,7.233029842376709,0.33222880468235944,,
1979-01-03,7.058812618255615,6.9566850662231445,3.972362893000629,,
1979-01-02,7.10687255859375,7.058812618255615,-1.4468092235278605,,
1978-12-29,7.209000110626221,7.130902290344238,-0.6762459850222005,,
1978-12-28,7.209000110626221,7.209000110626221,-1.0833377595162548,,
1978-12-27,7.2570600509643555,7.209000110626221,0.0,,
1978-12-26,7.245045185089111,7.2570600509643555,-0.6622508288566292,,
1978-12-22,7.070827484130859,7.245045185089111,0.16583562377183936,,
1978-12-21,6.9566850662231445,7.058812618255615,2.4638940965431666,,
1978-12-20,6.920639991760254,6.9566850662231445,1.4680490932144037,,
1978-12-19,6.830527305603027,6.920639991760254,0.5208344099072637,,
1978-12-18,6.90862512588501,6.830527305603027,1.3192639766377603,,
1978-12-15,7.130902290344238,6.9566850662231445,-1.1304393979833711,,
1978-12-14,7.10687255859375,7.130902290344238,-2.4431301541881534,,
1978-12-13,7.233029842376709,7.10687255859375,0.3381196377502383,,
1978-12-12,7.233029842376709,7.233029842376709,-1.7441830952200914,,
1978-12-11,7.209000110626221,7.233029842376709,0.0,,
1978-12-08,7.245045185089111,7.209000110626221,0.3333296071818329,,
1978-12-07,7.209000110626221,7.245045185089111,-0.4975134528777585,,
1978-12-06,7.221014976501465,7.209000110626221,0.5000010252428685,,
1978-12-05,7.070827484130859,7.221014976501465,-0.16638749420050733,,
1978-12-04,6.992730140686035,7.058812618255615,2.124044076986364,,
1978-12-01,6.920639991760254,6.992730140686035,0.9450168423501745,,
1978-11-30,6.806497573852539,6.84254264831543,1.0416688198145274,,
1978-11-29,6.818512439727783,6.782467365264893,0.5295686081099825,,
1978-11-28,6.968699932098389,6.818512439727783,-0.5286354579757819,,
1978-11-27,6.920639991760254,6.968699932098389,-2.1551723253117827,,
1978-11-24,6.830527305603027,6.84254264831543,0.6944435831853001,,
1978-11-22,6.90862512588501,6.830527305603027,0.1759065175326399,,
1978-11-21,6.90862512588501,6.90862512588501,-1.1304393979833711,,
1978-11-20,6.782467365264893,6.90862512588501,0.0,,
1978-11-17,6.632279872894287,6.758437633514404,1.860057023882046,,
1978-11-16,6.518137454986572,6.608250141143799,1.9021778790686454,,
1978-11-15,6.632279872894287,6.518137454986572,1.3824913447980087,,
1978-11-14,6.656310081481934,6.632279872894287,-1.721013287967653,,
1978-11-13,6.794482707977295,6.656310081481934,-0.3610139595885007,,
1978-11-10,6.794482707977295,6.806497573852539,-2.033600384811268,,
1978-11-09,6.90862512588501,6.794482707977295,0.17683268015588113,,
1978-11-08,6.770452499389648,6.90862512588501,-1.6521726946805926,,
1978-11-07,6.782467365264893,6.770452499389648,2.0408181950588604,,
1978-11-06,6.758437633514404,6.806497573852539,-0.17714594450945648,,
1978-11-03,6.84254264831543,6.758437633514404,0.7111102142869591,,
1978-11-02,6.932654857635498,6.84254264831543,-1.2291485654346817,,
1978-11-01,6.920639991760254,6.992730140686035,-1.2998225235577743,,
1978-10-31,6.980714797973633,6.758437633514404,1.0416688198145274,,
1978-10-30,6.920639991760254,7.058812618255615,-3.1841605178276486,,
1978-10-27,7.094857692718506,6.920639991760254,1.9965296079534594,,
1978-10-26,7.10687255859375,7.094857692718506,-2.455548913081831,,
1978-10-25,7.058812618255615,7.10687255859375,-0.16905981887511914,,
1978-10-24,7.233029842376709,7.058812618255615,0.6808502072124902,,
1978-10-23,7.10687255859375,7.233029842376709,-2.4086341120894303,,
1978-10-20,7.245045185089111,7.10687255859375,1.7751448719930607,,
1978-10-19,7.2570600509643555,7.2570600509643555,-1.9071327088439938,,
1978-10-18,7.395232677459717,7.2570600509643555,0.0,,
1978-10-17,7.395232677459717,7.395232677459717,-1.8684013407246034,,
1978-10-16,7.7436676025390625,7.509375095367432,0.0,,
1978-10-13,7.833779811859131,7.809750080108643,-3.025601293821147,,
1978-10-12,7.857810020446777,7.833779811859131,-0.3067450493580504,,
1978-10-11,7.557435035705566,7.857810020446777,-0.30581305128423275,,
1978-10-10,7.683592319488525,7.557435035705566,3.974562577409807,,
1978-10-09,7.37120246887207,7.683592319488525,-1.641904964985921,,
1978-10-06,7.359187602996826,7.293105125427246,4.237976801419436,,
1978-10-05,7.142917633056641,7.359187602996826,-0.8979588663111375,,
1978-10-04,6.90862512588501,7.130902290344238,3.027753938241032,,
1978-10-03,6.90862512588501,6.90862512588501,3.2173863888837704,,
1978-10-02,6.830527305603027,6.90862512588501,0.0,,
1978-09-29,6.782467365264893,6.830527305603027,1.1433644400765282,,
1978-09-28,6.668324947357178,6.782467365264893,0.7085908084757554,,
1978-09-27,6.806497573852539,6.668324947357178,1.7117104941466943,,
1978-09-26,6.770452499389648,6.806497573852539,-2.030010662549232,,
1978-09-25,6.770452499389648,6.770452499389648,0.532387967660065,,
1978-09-22,6.830527305603027,6.794482707977295,0.0,,
1978-09-21,6.668324947357178,6.830527305603027,-0.5276986096836964,,
1978-09-20,6.632279872894287,6.668324947357178,2.432430325851688,,
1978-09-19,6.770452499389648,6.620265007019043,0.5434793940196129,,
1978-09-18,6.818512439727783,6.770452499389648,-2.2182785033074937,,
1978-09-15,6.84254264831543,6.818512439727783,-0.7048449462101952,,
1978-09-14,6.980714797973633,6.84254264831543,-0.3511882910011894,,
1978-09-13,7.058812618255615,6.980714797973633,-1.9793409938236102,,
1978-09-12,7.082842350006104,7.058812618255615,-1.1063874975233736,,
1978-09-11,7.070827484130859,7.082842350006104,-0.3392667881485243,,
1978-09-08,6.920639991760254,7.058812618255615,0.1699216379159318,,
1978-09-07,6.90862512588501,6.90862512588501,1.9965296079534594,,
1978-09-06,6.90862512588501,6.90862512588501,0.0,,
1978-09-05,6.806497573852539,6.90862512588501,0.0,,
1978-09-01,6.794482707977295,6.806497573852539,1.5004420544392494,,
1978-08-31,6.830527305603027,6.794482707977295,0.17683268015588113,,
1978-08-30,6.90862512588501,6.830527305603027,-0.5276986096836964,,
1978-08-29,6.90862512588501,6.90862512588501,-1.1304393979833711,,
1978-08-28,6.932654857635498,6.90862512588501,0.0,,
1978-08-25,6.980714797973633,6.932654857635498,-0.3466165883625719,,
1978-08-24,7.094857692718506,6.980714797973633,-0.6884673236053941,,
1978-08-23,7.058812618255615,7.094857692718506,-1.608811616644807,,
1978-08-22,7.10687255859375,6.9566850662231445,0.5106393442102468,,
1978-08-21,7.209000110626221,7.10687255859375,-2.113271219265023,,
1978-08-18,7.2570600509643555,7.209000110626221,-1.4166673666980876,,
1978-08-17,7.2570600509643555,7.2570600509643555,-0.6622508288566292,,
1978-08-16,7.070827484130859,7.142917633056641,0.0,,
1978-08-15,6.9566850662231445,6.968699932098389,1.0195433149454434,,
1978-08-14,6.992730140686035,6.9566850662231445,0.1727096420331003,,
1978-08-11,6.980714797973633,6.992730140686035,-0.5154649720167002,,
1978-08-10,6.980714797973633,6.980714797973633,0.17212195398514443,,
1978-08-09,6.992730140686035,6.980714797973633,0.0,,
1978-08-08,6.992730140686035,6.992730140686035,-0.1718262033664516,,
1978-08-07,6.992730140686035,6.992730140686035,0.0,,
1978-08-04,6.980714797973633,6.992730140686035,0.0,,
1978-08-03,6.9566850662231445,6.980714797973633,0.17212195398514443,,
1978-08-02,6.806497573852539,6.9566850662231445,0.3454192840662006,,
1978-08-01,6.782467365264893,6.806497573852539,2.2065311967135246,,
1978-07-31,6.782467365264893,6.782467365264893,0.35429891945684244,,
1978-07-28,6.680339813232422,6.782467365264893,0.0,,
1978-07-27,6.656310081481934,6.680339813232422,1.528777800048081,,
1978-07-26,6.379964828491211,6.608250141143799,0.36100679590242885,,
1978-07-25,6.331904888153076,6.343920230865479,3.5781594223392417,,
1978-07-24,6.331904888153076,6.241792678833008,0.18975873650414118,,
1978-07-21,6.367949962615967,6.343920230865479,-1.4231453395433544,,
1978-07-20,6.343920230865479,6.367949962615967,-0.37735428028733964,,
1978-07-19,6.241792678833008,6.343920230865479,0.3787836365529,,
1978-07-18,6.307875156402588,6.241792678833008,1.6361894296618291,,
1978-07-17,6.494107723236084,6.331904888153076,-1.0476186660496185,,
1978-07-14,6.331904888153076,6.494107723236084,-2.4976924004916317,,
1978-07-13,6.181717395782471,6.331904888153076,2.561675166449318,,
1978-07-12,6.091605186462402,6.181717395782471,2.4295431634107403,,
1978-07-11,6.169702529907227,6.091605186462402,1.4792851237359903,,
1978-07-10,6.091605186462402,6.169702529907227,-1.2658202411907622,,
1978-07-07,6.181717395782471,6.091605186462402,1.2820486727928924,,
1978-07-06,6.157687664031982,6.181717395782471,-1.4577212698456288,,
1978-07-05,6.181717395782471,6.157687664031982,0.39023953570834236,,
1978-07-03,6.331904888153076,6.205747604370117,-0.388722586491624,,
1978-06-30,6.391980171203613,6.331904888153076,-1.992406487643203,,
1978-06-29,6.379964828491211,6.391980171203613,-0.9398540271007271,,
1978-06-28,6.331904888153076,6.379964828491211,0.1883292938974373,,
1978-06-27,6.193732261657715,6.331904888153076,0.759012353897709,,
1978-06-26,6.307875156402588,6.193732261657715,2.230845969089085,,
1978-06-23,6.391980171203613,6.343920230865479,-1.8095300226260231,,
1978-06-22,6.4700775146484375,6.458062648773193,-0.7518787457233955,,
1978-06-21,6.391980171203613,6.4700775146484375,-0.1856989479344281,,
1978-06-20,6.530152320861816,6.391980171203613,1.2218020293094627,,
1978-06-19,6.494107723236084,6.530152320861816,-2.115910056443643,,
1978-06-16,6.494107723236084,6.494107723236084,0.5550354130524187,,
1978-06-15,6.530152320861816,6.494107723236084,0.0,,
1978-06-14,6.632279872894287,6.608250141143799,-0.5519717742353587,,
1978-06-13,6.6442952156066895,6.632279872894287,-0.36231480291862067,,
1978-06-12,6.782467365264893,6.656310081481934,-0.1808369785282821,,
1978-06-09,6.782467365264893,6.782467365264893,-1.8600499934441166,,
1978-06-08,6.680339813232422,6.782467365264893,0.0,,
1978-06-07,6.9566850662231445,6.680339813232422,1.528777800048081,,
1978-06-06,7.058812618255615,6.9566850662231445,-3.9723697473738495,,
1978-06-05,7.058812618255615,7.058812618255615,-1.4468092235278605,,
1978-06-02,6.692355155944824,7.058812618255615,0.0,,
1978-06-01,6.530152320861816,6.656310081481934,5.4757623253940215,,
1978-05-31,6.608250141143799,6.530152320861816,1.9319267671150973,,
1978-05-30,6.608250141143799,6.608250141143799,-1.1818230032748842,,
1978-05-26,6.632279872894287,6.620265007019043,0.0,,
1978-05-25,6.692355155944824,6.668324947357178,-0.18115740145931034,,
1978-05-24,6.758437633514404,6.692355155944824,-0.3590695357269022,,
1978-05-23,6.90862512588501,6.806497573852539,-0.977777426573914,,
1978-05-22,6.920639991760254,6.90862512588501,-1.4782615957815186,,
1978-05-19,7.10687255859375,6.9446702003479,-0.17360917327803638,,
1978-05-18,7.209000110626221,7.118887424468994,-2.282331038140142,,
1978-05-17,7.142917633056641,7.209000110626221,-1.2500025631071712,,
1978-05-16,7.082842350006104,7.142917633056641,0.9251468512496576,,
1978-05-15,6.968699932098389,6.968699932098389,0.8481804349419756,,
1978-05-12,6.992730140686035,6.968699932098389,0.0,,
1978-05-11,6.932654857635498,6.992730140686035,-0.3436455876915758,,
1978-05-10,6.932654857635498,6.84254264831543,0.8665552271706025,,
1978-05-09,6.920639991760254,6.932654857635498,-1.2998225235577743,,
1978-05-08,6.980714797973633,6.920639991760254,0.17360917327803638,,
1978-05-05,6.830527305603027,6.980714797973633,-0.860582446812144,,
1978-05-04,6.818512439727783,6.818512439727783,2.1987686404153286,,
1978-05-03,6.992730140686035,6.830527305603027,0.0,,
1978-05-02,7.070827484130859,7.058812618255615,-2.3195923740751505,,
1978-05-01,7.094857692718506,7.070827484130859,-0.16992163791591924,,
1978-04-28,6.932654857635498,7.094857692718506,-0.33869895110523257,,
1978-04-27,6.84254264831543,6.932654857635498,2.3396929230417496,,
1978-04-26,6.782467365264893,6.84254264831543,1.3169404116502386,,
1978-04-25,6.680339813232422,6.692355155944824,0.8857437834231412,,
1978-04-24,6.542167663574219,6.608250141143799,0.17986125030050634,,
1978-04-21,6.608250141143799,6.542167663574219,1.0101006419862506,,
1978-04-20,6.608250141143799,6.620265007019043,-0.9999996392107229,,
1978-04-19,6.391980171203613,6.542167663574219,0.18181614827862025,,
1978-04-18,6.458062648773193,6.391980171203613,2.349623877858887,,
1978-04-17,6.458062648773193,6.458062648773193,-1.0232554430566487,,
1978-04-14,6.169702529907227,6.205747604370117,0.0,,
1978-04-13,6.007500171661377,6.169702529907227,0.5842271047617693,,
1978-04-12,6.043544769287109,5.9294023513793945,2.6999975632292403,,
1978-04-11,6.157687664031982,6.043544769287109,-1.888666705801188,,
1978-04-10,6.181717395782471,6.157687664031982,-1.8536648978089547,,
1978-04-07,6.043544769287109,6.193732261657715,-0.388722586491624,,
1978-04-06,6.007500171661377,6.043544769287109,2.4850894318488095,,
1978-04-05,5.893357276916504,6.007500171661377,0.5999932849900239,,
1978-04-04,5.791230201721191,5.893357276916504,1.9368059559524005,,
1978-04-03,5.91738748550415,5.791230201721191,1.7634780804423846,,
1978-03-31,5.941417694091797,5.9294023513793945,-2.1319760467268205,,
1978-03-30,6.019515037536621,6.007500171661377,-0.2022302307469565,,
1978-03-29,6.019515037536621,6.019515037536621,-0.19959856899304318,,
1978-03-28,5.88134241104126,6.019515037536621,0.0,,
1978-03-27,5.9294023513793945,5.88134241104126,2.3493382435269337,,
1978-03-23,5.91738748550415,5.9294023513793945,-0.8105359948621851,,
1978-03-22,6.055560111999512,5.91738748550415,0.20304341915544669,,
1978-03-21,6.2297773361206055,6.067574977874756,-2.2817480784570647,,
1978-03-20,6.2297773361206055,6.241792678833008,-2.603662209648988,,
1978-03-17,6.091605186462402,6.2297773361206055,0.19286953712995006,,
1978-03-16,5.941417694091797,6.055560111999512,2.2682387552835523,,
1978-03-15,5.941417694091797,5.941417694091797,1.921131012573298,,
1978-03-14,5.941417694091797,5.941417694091797,0.0,,
1978-03-13,5.91738748550415,5.941417694091797,0.0,,
1978-03-10,5.893357276916504,5.905372619628906,0.40609489654874537,,
1978-03-09,5.893357276916504,5.88134241104126,0.20387942131838574,,
1978-03-08,5.869327545166016,5.893357276916504,-0.2038713302230084,,
1978-03-07,5.857312679290772,5.869327545166016,0.40941200785904674,,
1978-03-06,5.869327545166016,5.857312679290772,0.2051259089808069,,
1978-03-03,5.857312679290772,5.869327545166016,-0.20470600392950822,,
1978-03-02,5.88134241104126,5.857312679290772,0.2051259089808069,,
1978-03-01,5.779214859008789,5.88134241104126,-0.4085756290158433,,
1978-02-28,5.791230201721191,5.779214859008789,1.7671527106017115,,
1978-02-27,5.88134241104126,5.869327545166016,-0.20747479022386822,,
1978-02-24,5.893357276916504,5.88134241104126,-0.2042878145079292,,
1978-02-23,5.893357276916504,5.893357276916504,-0.2038713302230084,,
1978-02-22,5.905372619628906,5.893357276916504,0.0,,
1978-02-21,5.893357276916504,5.905372619628906,-0.20346459887161852,,
1978-02-17,5.869327545166016,5.88134241104126,0.20387942131838574,,
1978-02-16,5.905372619628906,5.869327545166016,0.20470600392952337,,
1978-02-15,5.91738748550415,5.9294023513793945,-0.6103776473491304,,
1978-02-14,5.9294023513793945,5.91738748550415,0.20304341915544669,,
1978-02-13,5.9294023513793945,5.9294023513793945,-0.20263198823822515,,
1978-02-10,5.893357276916504,5.9294023513793945,0.0,,
1978-02-09,5.941417694091797,5.893357276916504,0.6116220817644025,,
1978-02-08,5.9294023513793945,6.007500171661377,-0.8089048716956007,,
1978-02-07,5.88134241104126,5.9294023513793945,1.3171280283216744,,
1978-02-06,5.91738748550415,5.88134241104126,0.8171593656562162,,
1978-02-03,5.941417694091797,5.91738748550415,-0.6091383157041921,,
1978-02-02,5.91738748550415,5.941417694091797,-0.40445243584780033,,
1978-02-01,5.791230201721191,5.91738748550415,0.40609489654874537,,
1978-01-31,5.91738748550415,5.791230201721191,2.1784194271100503,,
1978-01-30,5.91738748550415,5.91738748550415,-2.1319760467268205,,
1978-01-27,5.893357276916504,5.91738748550415,0.0,,
1978-01-26,6.07958984375,5.893357276916504,0.40775075154139406,,
1978-01-25,6.067574977874756,6.07958984375,-3.063242284756244,,
1978-01-24,6.07958984375,6.055560111999512,0.19801759218560983,,
1978-01-23,6.157687664031982,6.091605186462402,-0.3952525148582443,,
1978-01-20,6.157687664031982,6.157687664031982,-1.0731703388526537,,
1978-01-19,6.343920230865479,6.157687664031982,0.0,,
1978-01-18,6.379964828491211,6.343920230865479,-2.9356070072793132,,
1978-01-17,6.307875156402588,6.458062648773193,-0.564965459758744,,
1978-01-16,6.458062648773193,6.307875156402588,2.380952200966801,,
1978-01-13,6.482092380523682,6.482092380523682,-2.325581223637337,,
1978-01-12,6.331904888153076,6.4700775146484375,0.0,,
1978-01-11,6.379964828491211,6.331904888153076,2.18216522414733,,
1978-01-10,6.379964828491211,6.391980171203613,-0.7532947536561951,,
1978-01-09,6.458062648773193,6.379964828491211,0.1883292938974373,,
1978-01-06,6.542167663574219,6.458062648773193,-1.2093072571356718,,
1978-01-05,6.692355155944824,6.608250141143799,-1.2855832978617951,,
1978-01-04,6.770452499389648,6.692355155944824,-1.2567326873905496,,
1978-01-03,6.9566850662231445,6.84254264831543,-1.1535025679873634,,
1977-12-30,6.90862512588501,6.968699932098389,-1.640758735247504,,
1977-12-29,6.830527305603027,6.90862512588501,0.8695623965511255,,
1977-12-28,6.84254264831543,6.830527305603027,1.1433644400765282,,
1977-12-27,6.818512439727783,6.84254264831543,-0.1755976298570884,,
1977-12-23,6.782467365264893,6.818512439727783,0.3524259697413685,,
1977-12-22,6.680339813232422,6.692355155944824,0.5314448639662989,,
1977-12-21,6.542167663574219,6.620265007019043,0.17986125030050634,,
1977-12-20,6.518137454986572,6.518137454986572,1.193753316345868,,
1977-12-19,6.530152320861816,6.518137454986572,0.0,,
1977-12-16,6.518137454986572,6.530152320861816,-0.18399059141178623,,
1977-12-15,6.530152320861816,6.518137454986572,0.18432974079201728,,
1977-12-14,6.506122589111328,6.542167663574219,-0.18399059141178623,,
1977-12-13,6.482092380523682,6.494107723236084,0.5540177574153891,,
1977-12-12,6.391980171203613,6.482092380523682,0.18536210234374406,,
1977-12-09,6.307875156402588,6.367949962615967,1.40976985075816,,
1977-12-08,6.241792678833008,6.307875156402588,0.9523778566289803,,
1977-12-07,6.307875156402588,6.241792678833008,1.0587099086721852,,
1977-12-06,6.4700775146484375,6.307875156402588,-1.0476186660496185,,
1977-12-05,6.482092380523682,6.4700775146484375,-2.5069615917061103,,
1977-12-02,6.482092380523682,6.482092380523682,-0.185354746120935,,
1977-12-01,6.530152320861816,6.482092380523682,0.0,,
1977-11-30,6.494107723236084,6.530152320861816,-0.7359696677303855,,
1977-11-29,6.530152320861816,6.494107723236084,0.5550354130524187,,
1977-11-28,6.608250141143799,6.530152320861816,-0.5519717742353587,,
1977-11-25,6.530152320861816,6.608250141143799,-1.1818230032748842,,
1977-11-23,6.506122589111328,6.530152320861816,1.195957099384712,,
1977-11-22,6.4700775146484375,6.506122589111328,0.3693402855750756,,
1977-11-21,6.482092380523682,6.4700775146484375,0.5571042136865217,,
1977-11-18,6.458062648773193,6.482092380523682,-0.185354746120935,,
1977-11-17,6.482092380523682,6.458062648773193,0.3720888609690569,,
1977-11-16,6.632279872894287,6.518137454986572,-0.37070949224187,,
1977-11-15,6.620265007019043,6.632279872894287,-1.721013287967653,,
1977-11-14,6.680339813232422,6.620265007019043,0.1814861771017557,,
1977-11-11,6.632279872894287,6.680339813232422,-0.8992776998317165,,
1977-11-10,6.343920230865479,6.530152320861816,0.7246367954789232,,
1977-11-09,6.307875156402588,6.343920230865479,2.9355994908361263,,
1977-11-08,6.355935096740723,6.307875156402588,0.5714297377351425,,
1977-11-07,6.307875156402588,6.355935096740723,-0.7561427171082907,,
1977-11-04,6.458062648773193,6.307875156402588,0.7619037971820544,,
1977-11-03,6.458062648773193,6.458062648773193,-2.325581223637337,,
1977-11-02,6.620265007019043,6.458062648773193,0.0,,
1977-11-01,6.6442952156066895,6.620265007019043,-2.4500886002883093,,
1977-10-31,6.632279872894287,6.680339813232422,-0.3616667804164131,,
1977-10-28,6.518137454986572,6.632279872894287,0.7246367954789232,,
1977-10-27,6.391980171203613,6.518137454986572,1.7511508263820432,,
1977-10-26,6.379964828491211,6.355935096740723,1.9736807750328722,,
1977-10-25,6.379964828491211,6.379964828491211,-0.37664363983917193,,
1977-10-24,6.391980171203613,6.379964828491211,0.0,,
1977-10-21,6.391980171203613,6.391980171203613,-0.18797528137731767,,
1977-10-20,6.379964828491211,6.4700775146484375,0.0,,
1977-10-19,6.494107723236084,6.379964828491211,1.412432334341523,,
1977-10-18,6.379964828491211,6.494107723236084,-1.7576378404760187,,
1977-10-17,6.355935096740723,6.379964828491211,1.7890834481585465,,
1977-10-14,6.307875156402588,6.355935096740723,0.37806760743687506,,
1977-10-13,6.379964828491211,6.307875156402588,0.7619037971820544,,
1977-10-12,6.530152320861816,6.391980171203613,-1.129938393495367,,
1977-10-11,6.6442952156066895,6.632279872894287,-2.115910056443643,,
1977-10-10,6.680339813232422,6.6442952156066895,-0.1808369785282821,,
1977-10-07,6.656310081481934,6.680339813232422,-0.5395623371484076,,
1977-10-06,6.608250141143799,6.656310081481934,0.36100679590242885,,
1977-10-05,6.530152320861816,6.542167663574219,0.7272718089000221,,
1977-10-04,6.692355155944824,6.530152320861816,0.18399789349502677,,
1977-10-03,6.758437633514404,6.692355155944824,-2.4237033346761776,,
1977-09-30,6.530152320861816,6.758437633514404,-0.977777426573914,,
1977-09-29,6.307875156402588,6.379964828491211,3.4958650493233816,,
1977-09-28,6.205747604370117,6.307875156402588,1.1428519160759063,,
1977-09-27,6.205747604370117,6.205747604370117,1.6456929695392701,,
1977-09-26,6.355935096740723,6.217762470245361,0.0,,
1977-09-23,6.506122589111328,6.379964828491211,-2.1739150005829235,,
1977-09-22,6.620265007019043,6.506122589111328,-1.9390621509538617,,
1977-09-21,6.782467365264893,6.632279872894287,-1.7241366891913987,,
1977-09-20,6.818512439727783,6.782467365264893,-2.214348912900959,,
1977-09-19,6.806497573852539,6.830527305603027,-0.5286354579757819,,
1977-09-16,6.920639991760254,6.806497573852539,0.3530410683285859,,
1977-09-15,6.830527305603027,6.920639991760254,-1.6493043713242321,,
1977-09-14,6.782467365264893,6.830527305603027,1.3192639766377603,,
1977-09-13,6.782467365264893,6.782467365264893,0.7085908084757554,,
1977-09-12,6.9446702003479,6.782467365264893,0.0,,
1977-09-09,6.9566850662231445,6.9566850662231445,-2.335644896065505,,
1977-09-08,7.142917633056641,6.9566850662231445,0.0,,
1977-09-07,7.10687255859375,7.142917633056641,-2.6072338559754935,,
1977-09-06,7.082842350006104,7.10687255859375,0.5071861661470813,,
1977-09-02,7.058812618255615,7.082842350006104,0.33927352043385356,,
1977-09-01,6.980714797973633,7.058812618255615,0.34042172600449955,,
1977-08-31,6.9446702003479,6.980714797973633,1.1187653777898607,,
1977-08-30,7.082842350006104,6.9446702003479,0.5190253328938029,,
1977-08-29,6.980714797973633,7.082842350006104,-1.950800862567341,,
1977-08-26,6.84254264831543,6.932654857635498,1.462995624203373,,
1977-08-25,6.9446702003479,6.84254264831543,1.3169404116502386,,
1977-08-24,6.968699932098389,6.9446702003479,-1.4705889421121037,,
1977-08-23,6.968699932098389,6.968699932098389,-0.34482374021882356,,
1977-08-22,6.932654857635498,6.9446702003479,0.0,,
1977-08-19,6.806497573852539,6.932654857635498,0.17331517231337237,,
1977-08-18,6.770452499389648,6.770452499389648,1.8534831227678354,,
1977-08-17,7.070827484130859,6.770452499389648,0.0,,
1977-08-16,7.209000110626221,7.070827484130859,-4.248088153972728,,
1977-08-15,7.10687255859375,7.209000110626221,-1.916668391940956,,
1977-08-12,7.2570600509643555,7.10687255859375,1.4370252342428225,,
1977-08-11,7.383217334747314,7.37120246887207,-2.0695363041766175,,
1977-08-10,7.359187602996826,7.383217334747314,-0.1627321170500862,,
1977-08-09,7.37120246887207,7.359187602996826,0.32652696257806973,,
1977-08-08,7.407247543334961,7.37120246887207,-0.16299736611471258,,
1977-08-05,7.557435035705566,7.431277275085449,-0.4866190072900152,,
1977-08-04,7.659562587738037,7.557435035705566,-1.6693198158380071,,
1977-08-03,7.707622528076172,7.659562587738037,-1.3333339973742577,,
1977-08-02,7.833779811859131,7.731652736663818,-0.6235378051152507,,
1977-08-01,7.857810020446777,7.833779811859131,-1.3036755901756123,,
1977-07-29,7.857810020446777,7.857810020446777,-0.30581305128423275,,
1977-07-28,8.007997512817383,7.959937572479248,0.0,,
1977-07-27,8.110124588012695,8.020012855529785,-0.600149291520275,,
1977-07-26,8.110124588012695,8.110124588012695,-1.1111017038640973,,
1977-07-25,8.146169662475586,8.110124588012695,0.0,,
1977-07-22,8.158185005187988,8.146169662475586,-0.44247880852430815,,
1977-07-21,8.182214736938477,8.158185005187988,-0.14727960575497487,,
1977-07-20,8.044042587280273,8.182214736938477,-0.29368248723669454,,
1977-07-19,7.983967304229736,8.044042587280273,1.717695402019493,,
1977-07-18,7.731652736663818,7.881840229034424,0.7524490113919993,,
1977-07-15,7.731652736663818,7.719637393951416,1.9425017843650705,,
1977-07-13,7.683592319488525,7.731652736663818,-0.15540458323257444,,
1977-07-12,7.845795154571533,7.671577453613281,0.6254941071430012,,
1977-07-11,7.833779811859131,7.857810020446777,-2.2205231914159778,,
1977-07-08,7.833779811859131,7.833779811859131,0.3067511362939825,,
1977-07-07,7.821764945983887,7.809750080108643,0.0,,
1977-07-06,7.959937572479248,7.857810020446777,-0.1536081173266811,,
1977-07-05,7.893855094909668,7.959937572479248,-1.2830195099213757,,
1977-07-01,7.959937572479248,7.893855094909668,0.8371382141558843,,
1977-06-30,7.959937572479248,7.959937572479248,-0.8301883898945912,,
1977-06-29,7.971952438354492,7.959937572479248,0.0,,
1977-06-28,8.020012855529785,7.995982646942139,-0.15071421923490746,,
1977-06-27,8.122139930725098,8.032027244567871,-0.29962805572160267,,
1977-06-24,8.146169662475586,8.122139930725098,-1.1094697570567689,,
1977-06-23,8.1341552734375,8.146169662475586,-0.294981970007064,,
1977-06-22,8.2603120803833,8.1341552734375,0.14770297141142044,,
1977-06-21,8.194230079650879,8.2603120803833,-1.527264414687184,,
1977-06-20,8.182214736938477,8.194230079650879,0.8064455121479497,,
1977-06-17,8.2603120803833,8.182214736938477,0.14684707134560127,,
1977-06-16,8.146169662475586,8.2603120803833,-0.9454526982133137,,
1977-06-15,8.146169662475586,8.146169662475586,1.4011789913178343,,
1977-06-14,8.110124588012695,8.146169662475586,0.0,,
1977-06-13,8.1341552734375,8.110124588012695,0.4444453851691458,,
1977-06-10,8.007997512817383,8.1341552734375,-0.29542939146094394,,
1977-06-09,8.020012855529785,8.007997512817383,1.5753971004385616,,
1977-06-08,7.995982646942139,8.020012855529785,-0.14981700065627432,,
1977-06-07,7.959937572479248,7.995982646942139,0.3005285234934349,,
1977-06-06,7.881840229034424,7.959937572479248,0.4528311200267846,,
1977-06-03,7.959937572479248,7.881840229034424,0.9908516434669171,,
1977-06-02,8.182214736938477,8.032027244567871,-0.9811300997490056,,
1977-06-01,8.17020034790039,8.182214736938477,-1.8355359422747297,,
1977-05-31,8.410499572753906,8.17020034790039,0.14705133933678188,,
1977-05-27,8.470575332641602,8.410499572753906,-2.857133785868951,,
1977-05-26,8.560687065124512,8.470575332641602,-0.7092288012148558,,
1977-05-25,8.584717750549316,8.560687065124512,-1.0526226668186185,,
1977-05-24,8.734905242919922,8.584717750549316,-0.27992400126686773,,
1977-05-23,8.770950317382812,8.734905242919922,-1.7193946378793286,,
1977-05-20,8.770950317382812,8.770950317382812,-0.4109597382105137,,
1977-05-19,8.873077392578125,8.770950317382812,0.0,,
1977-05-18,8.75893497467041,8.873077392578125,-1.1509769460676242,,
1977-05-17,8.770950317382812,8.75893497467041,1.303154073386758,,
1977-05-16,8.770950317382812,8.770950317382812,-0.13699020377061757,,
1977-05-13,8.746919631958008,8.770950317382812,0.0,,
1977-05-12,8.710874557495117,8.746919631958008,0.2747331224698287,,
1977-05-11,8.734905242919922,8.710874557495117,0.4137939792954117,,
1977-05-10,8.620762825012207,8.734905242919922,-0.2751110029989479,,
1977-05-09,8.710874557495117,8.620762825012207,1.3240408096664371,,
1977-05-06,8.75893497467041,8.710874557495117,-1.034474000149332,,
1977-05-05,8.710874557495117,8.75893497467041,-0.5487016094339875,,
1977-05-04,8.572702407836914,8.710874557495117,0.5517289550902812,,
1977-05-03,8.572702407836914,8.560687065124512,1.6117688808594381,,
1977-05-02,8.572702407836914,8.572702407836914,-0.1401581688105523,,
1977-04-29,8.572702407836914,8.572702407836914,0.0,,
1977-04-28,8.584717750549316,8.572702407836914,0.0,,
1977-04-27,8.560687065124512,8.584717750549316,-0.13996200063343386,,
1977-04-26,8.560687065124512,8.560687065124512,0.2807097753018399,,
1977-04-25,8.584717750549316,8.49460506439209,0.0,,
1977-04-22,8.72288990020752,8.608747482299805,-1.049687232308371,,
1977-04-21,8.734905242919922,8.734905242919922,-1.3085390187602777,,
1977-04-20,8.746919631958008,8.734905242919922,0.0,,
1977-04-19,8.75893497467041,8.75893497467041,-0.1373556582615645,,
1977-04-18,8.75893497467041,8.75893497467041,0.0,,
1977-04-15,8.75893497467041,8.782964706420898,0.0,,
1977-04-14,8.746919631958008,8.75893497467041,0.274345360708566,,
1977-04-13,8.632777214050293,8.710874557495117,0.13736656123491436,,
1977-04-12,8.434530258178711,8.632777214050293,0.904660707769879,,
1977-04-11,8.410499572753906,8.434530258178711,2.350420827281376,,
1977-04-07,8.272327423095703,8.410499572753906,0.2857224498608013,,
1977-04-06,8.296357154846191,8.272327423095703,1.6702935291516279,,
1977-04-05,8.320387840270996,8.296357154846191,-0.28964196335799836,,
1977-04-04,8.482589721679688,8.332402229309082,-0.28881689034368385,,
1977-04-01,8.482589721679688,8.482589721679688,-1.7705382117769803,,
1977-03-31,8.4585599899292,8.482589721679688,0.0,,
1977-03-30,8.608747482299805,8.4585599899292,0.28408773809133225,,
1977-03-29,8.72288990020752,8.608747482299805,-1.744591680490125,,
1977-03-28,8.644792556762695,8.72288990020752,-1.3085390187602777,,
1977-03-25,8.72288990020752,8.644792556762695,0.9034033255515171,,
1977-03-24,8.734905242919922,8.734905242919922,-0.8953150198876896,,
1977-03-23,8.734905242919922,8.734905242919922,0.0,,
1977-03-22,8.72288990020752,8.734905242919922,0.0,,
1977-03-21,8.734905242919922,8.72288990020752,0.13774497729378077,,
1977-03-18,8.7949800491333,8.734905242919922,-0.13755550149947396,,
1977-03-17,8.75893497467041,8.7949800491333,-0.6830579020960822,,
1977-03-16,8.885092735290527,8.75893497467041,0.41152348507127673,,
1977-03-15,8.734905242919922,8.885092735290527,-1.419881191774551,,
1977-03-14,8.608747482299805,8.734905242919922,1.7193946378793286,,
1977-03-11,8.560687065124512,8.608747482299805,1.4654601134428265,,
1977-03-10,8.410499572753906,8.470575332641602,0.5614084104427424,,
1977-03-09,8.332402229309082,8.410499572753906,0.7142947855596206,,
1977-03-08,8.296357154846191,8.332402229309082,0.9372728451600446,,
1977-03-07,8.194230079650879,8.194230079650879,0.43446869258558185,,
1977-03-04,8.158185005187988,8.194230079650879,0.0,,
1977-03-03,8.032027244567871,8.1341552734375,0.44182712747956426,,
1977-03-02,8.032027244567871,8.032027244567871,1.2715099906900709,,
1977-03-01,8.020012855529785,8.032027244567871,0.0,,
1977-02-28,8.007997512817383,8.007997512817383,0.14980510947438241,,
1977-02-25,8.032027244567871,8.020012855529785,0.0,,
1977-02-24,8.110124588012695,8.044042587280273,-0.14958102944946275,,
1977-02-23,8.110124588012695,8.110124588012695,-0.8148087001042559,,
1977-02-22,8.110124588012695,8.110124588012695,0.0,,
1977-02-18,8.044042587280273,8.122139930725098,0.0,,
1977-02-17,8.122139930725098,8.044042587280273,0.9708718296483967,,
1977-02-16,7.971952438354492,8.1341552734375,-0.9615365422281286,,
1977-02-15,7.959937572479248,7.959937572479248,2.0346688761290257,,
1977-02-14,7.821764945983887,7.959937572479248,0.0,,
1977-02-11,7.809750080108643,7.7436676025390625,1.7665146862576913,,
1977-02-10,7.731652736663818,7.809750080108643,-0.8461535502639388,,
1977-02-09,7.7436676025390625,7.731652736663818,1.0100989543216725,,
1977-02-08,7.7436676025390625,7.7436676025390625,-0.15515730390215354,,
1977-02-07,7.719637393951416,7.7436676025390625,0.0,,
1977-02-04,7.593480110168457,7.707622528076172,0.31128675300830744,,
1977-02-03,7.719637393951416,7.56944990158081,1.5031634540645773,,
1977-02-02,7.845795154571533,7.7436676025390625,-1.9455252197244792,,
1977-02-01,7.881840229034424,7.857810020446777,-1.3016851704694805,,
1977-01-31,7.959937572479248,7.881840229034424,-0.3048806863545157,,
1977-01-28,7.959937572479248,7.983967304229736,-0.9811300997490056,,
1977-01-27,8.032027244567871,7.959937572479248,0.3018834197088287,,
1977-01-26,8.332402229309082,8.032027244567871,-0.8975277335790651,,
1977-01-25,8.434530258178711,8.332402229309082,-3.604902601612859,,
1977-01-24,8.422514915466309,8.434530258178711,-1.2108324440545863,,
1977-01-21,8.4585599899292,8.422514915466309,0.1426574227887505,,
1977-01-20,8.482589721679688,8.4585599899292,-0.42613724446957946,,
1977-01-19,8.446544647216797,8.482589721679688,-0.28328296592104907,,
1977-01-18,8.470575332641602,8.446544647216797,0.42674343140739524,,
1977-01-17,8.332402229309082,8.470575332641602,-0.28369602395485183,,
1977-01-14,8.320387840270996,8.332402229309082,1.6582625217791098,,
1977-01-13,8.2603120803833,8.320387840270996,0.14439698327445546,,
1977-01-12,8.2603120803833,8.2603120803833,0.7272819634788864,,
1977-01-11,8.332402229309082,8.284342765808105,0.0,,
1977-01-10,8.332402229309082,8.344417572021484,-0.5767780068505121,,
1977-01-07,8.320387840270996,8.332402229309082,0.1442002243979363,,
1977-01-06,8.284342765808105,8.320387840270996,0.14439698327445546,,
1977-01-05,8.332402229309082,8.284342765808105,0.4350987819052966,,
1977-01-04,8.4585599899292,8.332402229309082,-0.5767780068505121,,
1977-01-03,8.572702407836914,8.482589721679688,-1.491480355643528,,
1976-12-31,8.560687065124512,8.584717750549316,-1.0511584547114126,,
1976-12-30,8.560687065124512,8.560687065124512,0.2807097753018399,,
1976-12-29,8.560687065124512,8.560687065124512,0.0,,
1976-12-28,8.482589721679688,8.560687065124512,0.0,,
1976-12-27,8.332402229309082,8.482589721679688,0.9206780712878768,,
1976-12-23,8.2603120803833,8.332402229309082,1.8024513008064296,,
1976-12-22,8.182214736938477,8.182214736938477,0.8727291199685047,,
1976-12-21,8.020012855529785,8.182214736938477,0.0,,
1976-12-20,8.122139930725098,8.020012855529785,2.022464107359298,,
1976-12-17,8.1341552734375,8.122139930725098,-1.2573912302221957,,
1976-12-16,8.194230079650879,8.1341552734375,-0.14771469573047197,,
1976-12-15,8.17020034790039,8.194230079650879,-0.7331354578701119,,
1976-12-14,8.17020034790039,8.17020034790039,0.2941143512675737,,
1976-12-13,8.182214736938477,8.17020034790039,0.0,,
1976-12-10,8.182214736938477,8.182214736938477,-0.1468354158910933,,
1976-12-09,8.182214736938477,8.182214736938477,0.0,,
1976-12-08,8.044042587280273,8.182214736938477,0.0,,
1976-12-07,8.032027244567871,8.044042587280273,1.717695402019493,,
1976-12-06,7.869824886322021,8.032027244567871,0.14959290284440235,,
1976-12-03,7.995982646942139,7.869824886322021,2.061066930825396,,
1976-12-02,8.007997512817383,7.995982646942139,-1.5777643122870448,,
1976-12-01,8.007997512817383,8.007997512817383,-0.1500358342521145,,
1976-11-30,8.020012855529785,8.007997512817383,0.0,,
1976-11-29,8.1341552734375,8.032027244567871,-0.14981700065627432,,
1976-11-26,8.110124588012695,8.146169662475586,-1.255545602911383,,
1976-11-24,7.959937572479248,8.007997512817383,0.4444453851691458,,
1976-11-23,7.971952438354492,7.959937572479248,0.603772829881199,,
1976-11-22,7.995982646942139,7.971952438354492,-0.15071421923490746,,
1976-11-19,8.007997512817383,7.995982646942139,-0.3005285234934349,,
1976-11-18,7.983967304229736,8.007997512817383,-0.1500358342521145,,
1976-11-17,7.857810020446777,7.983967304229736,0.3009807990435506,,
1976-11-16,7.821764945983887,7.857810020446777,1.6055018313586813,,
1976-11-15,7.7436676025390625,7.809750080108643,0.4608304482660029,,
1976-11-12,7.809750080108643,7.7436676025390625,0.8533744081152497,,
1976-11-11,7.731652736663818,7.809750080108643,-0.8461535502639388,,
1976-11-10,7.7436676025390625,7.731652736663818,1.0100989543216725,,
1976-11-09,7.719637393951416,7.7436676025390625,-0.15515730390215354,,
1976-11-08,7.719637393951416,7.719637393951416,0.31128675300830744,,
1976-11-05,8.020012855529785,7.809750080108643,0.0,,
1976-11-04,8.110124588012695,8.044042587280273,-2.6217261643934493,,
1976-11-03,8.17020034790039,8.110124588012695,-0.8148087001042559,,
1976-11-01,8.272327423095703,8.272327423095703,-0.735303387059949,,
1976-10-29,8.182214736938477,8.272327423095703,0.0,,
1976-10-28,8.158185005187988,8.182214736938477,1.1013238964557395,,
1976-10-27,8.110124588012695,8.1341552734375,0.29454752172458937,,
1976-10-26,7.983967304229736,8.110124588012695,0.2963047628186088,,
1976-10-25,7.959937572479248,7.983967304229736,1.5801327707858164,,
1976-10-22,7.983967304229736,7.959937572479248,0.3018834197088287,,
1976-10-21,8.194230079650879,8.032027244567871,-0.30097482660979635,,
1976-10-20,8.194230079650879,8.194230079650879,-1.9794762107768225,,
1976-10-19,8.194230079650879,8.194230079650879,0.0,,
1976-10-18,8.032027244567871,8.194230079650879,0.0,,
1976-10-15,7.983967304229736,8.007997512817383,2.0194507581222036,,
1976-10-14,7.983967304229736,7.983967304229736,0.3009807990435506,,
1976-10-13,7.959937572479248,7.983967304229736,0.0,,
1976-10-12,7.869824886322021,7.881840229034424,0.3018834197088287,,
1976-10-11,8.032027244567871,7.869824886322021,0.1526761126958014,,
1976-10-08,8.284342765808105,8.044042587280273,-2.019444821424745,,
1976-10-07,8.2603120803833,8.284342765808105,-2.900654708779323,,
1976-10-06,8.446544647216797,8.2603120803833,0.2909174034946341,,
1976-10-05,8.861062049865723,8.560687065124512,-2.204837298703692,,
1976-10-04,8.873077392578125,8.885092735290527,-3.389830508474576,,
1976-10-01,9.011249542236328,8.873077392578125,0.1354134781068467,,
1976-09-30,8.909122467041016,9.011249542236328,-1.5333295233982926,,
1976-09-29,8.7949800491333,8.909122467041016,1.1463202528995198,,
1976-09-28,9.035280227661133,8.7949800491333,1.2978132670006792,,
1976-09-27,8.945167541503906,9.035280227661133,-2.6595763769690626,,
1976-09-24,9.02326488494873,8.945167541503906,1.007389584813482,,
1976-09-23,9.035280227661133,9.02326488494873,-0.8655109258190414,,
1976-09-22,8.909122467041016,9.035280227661133,-0.13298251310034495,,
1976-09-21,8.608747482299805,8.861062049865723,1.4160514807921136,,
1976-09-20,8.560687065124512,8.584717750549316,2.9309091489173613,,
1976-09-17,8.49460506439209,8.560687065124512,0.2807097753018399,,
1976-09-16,8.470575332641602,8.470575332641602,0.7779290529871266,,
1976-09-15,8.470575332641602,8.470575332641602,0.0,,
1976-09-14,8.470575332641602,8.470575332641602,0.0,,
1976-09-13,8.470575332641602,8.482589721679688,0.0,,
1976-09-10,8.560687065124512,8.470575332641602,0.14183675330515214,,
1976-09-09,8.608747482299805,8.560687065124512,-1.0526226668186185,,
1976-09-08,8.49460506439209,8.608747482299805,-0.5582742120628883,,
1976-09-07,8.560687065124512,8.482589721679688,1.3437048225606163,,
1976-09-03,8.596732139587402,8.584717750549316,-0.912278919328636,,
1976-09-02,8.584717750549316,8.608747482299805,-0.1397553028639853,,
1976-09-01,8.470575332641602,8.584717750549316,0.2799128922899145,,
1976-08-31,8.410499572753906,8.470575332641602,1.3475167084325879,,
1976-08-30,8.308372497558594,8.332402229309082,0.7142947855596206,,
1976-08-27,8.332402229309082,8.308372497558594,0.28922309101511023,,
1976-08-26,8.4585599899292,8.344417572021484,-0.28838900342525603,,
1976-08-25,8.482589721679688,8.4585599899292,-1.3494308492652807,,
1976-08-24,8.560687065124512,8.560687065124512,-0.28328296592104907,,
1976-08-23,8.560687065124512,8.49460506439209,0.0,,
1976-08-20,8.560687065124512,8.560687065124512,-0.7719240316777161,,
1976-08-19,8.710874557495117,8.560687065124512,0.0,,
1976-08-18,8.710874557495117,8.710874557495117,-1.7241379310344827,,
1976-08-17,8.632777214050293,8.710874557495117,0.0,,
1976-08-16,8.632777214050293,8.632777214050293,0.904660707769879,,
1976-08-13,8.710874557495117,8.632777214050293,0.0,,
1976-08-12,8.72288990020752,8.710874557495117,-0.8965499724436594,,
1976-08-11,8.644792556762695,8.734905242919922,-0.13774497729378077,,
1976-08-10,8.560687065124512,8.608747482299805,1.0423926955509502,,
1976-08-09,8.560687065124512,8.49460506439209,0.5614084104427424,,
1976-08-06,8.49460506439209,8.572702407836914,-0.7719240316777161,,
1976-08-05,8.4585599899292,8.49460506439209,0.9193758020863705,,
1976-08-04,8.308372497558594,8.4585599899292,0.42613724446957946,,
1976-08-03,8.296357154846191,8.308372497558594,1.8076644061726637,,
1976-08-02,8.284342765808105,8.296357154846191,0.1448267292275835,,
1976-07-30,8.182214736938477,8.272327423095703,0.14502525278979064,,
1976-07-29,8.146169662475586,8.182214736938477,1.1013238964557395,,
1976-07-28,8.1341552734375,8.146169662475586,0.44247880852430815,,
1976-07-27,8.320387840270996,8.1341552734375,0.14770297141142044,,
1976-07-26,8.332402229309082,8.320387840270996,-2.2382678597279244,,
1976-07-23,8.332402229309082,8.344417572021484,-0.14418877902731975,,
1976-07-22,8.422514915466309,8.320387840270996,0.1442002243979363,,
1976-07-21,8.422514915466309,8.422514915466309,-1.212548463497239,,
1976-07-20,8.446544647216797,8.422514915466309,0.0,,
1976-07-19,8.434530258178711,8.446544647216797,-0.2844918573704132,,
1976-07-16,8.482589721679688,8.434530258178711,0.1424428945101708,,
1976-07-15,8.560687065124512,8.482589721679688,-0.5665659318420981,,
1976-07-14,8.572702407836914,8.560687065124512,-0.912278919328636,,
1976-07-13,8.584717750549316,8.572702407836914,-0.1401581688105523,,
1976-07-12,8.560687065124512,8.584717750549316,-0.13996200063343386,,
1976-07-09,8.17020034790039,8.4585599899292,0.2807097753018399,,
1976-07-08,8.110124588012695,8.17020034790039,3.5294072329929134,,
1976-07-07,8.110124588012695,8.044042587280273,0.7407501479877546,,
1976-07-06,8.182214736938477,8.1341552734375,-0.8148087001042559,,
1976-07-02,8.422514915466309,8.182214736938477,-0.5873649744733891,,
1976-07-01,8.4585599899292,8.446544647216797,-2.8530691953607294,,
1976-06-30,8.49460506439209,8.4585599899292,-0.1420495063782472,,
1976-06-29,8.470575332641602,8.49460506439209,-0.42432902047424575,,
1976-06-28,8.49460506439209,8.4585599899292,0.283684765282578,,
1976-06-25,8.560687065124512,8.49460506439209,-0.42432902047424575,,
1976-06-24,8.572702407836914,8.560687065124512,-0.7719240316777161,,
1976-06-23,8.49460506439209,8.572702407836914,-0.1401581688105523,,
1976-06-22,8.572702407836914,8.49460506439209,0.9193758020863705,,
1976-06-21,8.608747482299805,8.572702407836914,-0.9110002859008602,,
1976-06-18,8.608747482299805,8.608747482299805,-0.41870288955509327,,
1976-06-17,8.572702407836914,8.608747482299805,0.0,,
1976-06-16,8.560687065124512,8.560687065124512,0.420463381884565,,
1976-06-15,8.632777214050293,8.560687065124512,0.0,,
1976-06-14,8.4585599899292,8.710874557495117,-0.8350748216744293,,
1976-06-11,8.272327423095703,8.4585599899292,2.982949436621894,,
1976-06-10,8.17020034790039,8.272327423095703,2.251271707567438,,
1976-06-09,8.17020034790039,8.158185005187988,1.2499947473326956,,
1976-06-08,8.122139930725098,8.17020034790039,-0.14706301193079177,,
1976-06-07,8.032027244567871,8.122139930725098,0.5917211176513479,,
1976-06-04,8.110124588012695,8.032027244567871,1.1219170878456686,,
1976-06-03,7.983967304229736,8.110124588012695,-0.9629610815135602,,
1976-06-02,7.857810020446777,7.959937572479248,1.5801327707858164,,
1976-06-01,7.869824886322021,7.857810020446777,1.2996948483957362,,
1976-05-28,7.893855094909668,7.869824886322021,-0.15267005363900066,,
1976-05-27,7.959937572479248,7.893855094909668,-0.3044166417894241,,
1976-05-26,7.959937572479248,7.959937572479248,-0.8301883898945912,,
1976-05-25,8.020012855529785,7.959937572479248,0.0,,
1976-05-24,8.158185005187988,8.110124588012695,-0.7490671665085338,,
1976-05-21,8.308372497558594,8.194230079650879,-0.5891067332345391,,
1976-05-20,8.194230079650879,8.308372497558594,-1.3738240304133629,,
1976-05-19,8.032027244567871,8.17020034790039,1.392960861462386,,
1976-05-18,7.959937572479248,8.032027244567871,1.7202768258283385,,
1976-05-17,7.983967304229736,7.959937572479248,0.9056562495900277,,
1976-05-14,8.020012855529785,7.995982646942139,-0.30097482660979635,,
1976-05-13,7.893855094909668,8.020012855529785,-0.29962805572160267,,
1976-05-12,7.833779811859131,7.893855094909668,1.598176798323416,,
1976-05-11,7.809750080108643,7.821764945983887,0.7668747972669901,,
1976-05-10,7.707622528076172,7.809750080108643,0.15384443486669167,,
1976-05-07,7.683592319488525,7.707622528076172,1.3250201558321748,,
1976-05-06,7.695607662200928,7.683592319488525,0.3127470535715006,,
1976-05-05,7.719637393951416,7.695607662200928,-0.15613247504052175,,
1976-05-04,7.557435035705566,7.719637393951416,-0.3112805760710516,,
1976-05-03,7.683592319488525,7.557435035705566,2.1462620251383515,,
1976-04-30,7.845795154571533,7.695607662200928,-1.641904964985921,,
1976-04-29,7.857810020446777,7.869824886322021,-1.914241825229088,,
1976-04-28,7.833779811859131,7.857810020446777,0.15290349148146132,,
1976-04-27,7.821764945983887,7.833779811859131,0.3067511362939825,,
1976-04-26,7.821764945983887,7.821764945983887,0.1536081173266811,,
1976-04-23,7.845795154571533,7.821764945983887,0.0,,
1976-04-22,7.857810020446777,7.857810020446777,-0.30628136618688967,,
1976-04-21,7.809750080108643,7.857810020446777,0.0,,
1976-04-20,7.509375095367432,7.809750080108643,0.615383845131523,,
1976-04-19,7.359187602996826,7.407247543334961,3.999999746004347,,
1976-04-15,6.9566850662231445,7.130902290344238,0.6530604046371054,,
1976-04-14,7.209000110626221,6.9566850662231445,2.504313799786226,,
1976-04-13,7.058812618255615,7.209000110626221,-3.5000005622299604,,
1976-04-12,6.9446702003479,7.058812618255615,2.127659430740351,,
1976-04-09,6.9566850662231445,6.9446702003479,1.6435973864100382,,
1976-04-08,7.058812618255615,6.9566850662231445,-0.1727096420331003,,
1976-04-07,7.10687255859375,7.058812618255615,-1.4468092235278605,,
1976-04-06,7.082842350006104,7.10687255859375,-0.6762459850222005,,
1976-04-05,6.9566850662231445,7.058812618255615,0.33927352043385356,,
1976-04-02,7.142917633056641,6.920639991760254,1.4680490932144037,,
1976-04-01,7.2570600509643555,7.209000110626221,-3.111860624959612,,
1976-03-31,7.2690749168396,7.2570600509643555,-0.6622508288566292,,
1976-03-30,7.281089782714844,7.2690749168396,-0.16528741294728444,,
1976-03-29,7.395232677459717,7.281089782714844,-0.1650146644773861,,
1976-03-26,7.407247543334961,7.395232677459717,-1.5434659019286117,,
1976-03-25,7.407247543334961,7.407247543334961,-0.16220418994981628,,
1976-03-24,7.2690749168396,7.407247543334961,0.0,,
1976-03-23,7.130902290344238,7.233029842376709,1.9008282082121548,,
1976-03-22,7.142917633056641,7.118887424468994,1.4321827431397967,,
1976-03-19,7.118887424468994,7.142917633056641,-0.33642007121063966,,
1976-03-18,7.221014976501465,7.118887424468994,0.3375556762570793,,
1976-03-17,7.2570600509643555,7.245045185089111,-1.4143102093654822,,
1976-03-16,7.2690749168396,7.2570600509643555,-0.16556106454772335,,
1976-03-15,7.431277275085449,7.2690749168396,-0.16528741294728444,,
1976-03-12,7.56944990158081,7.509375095367432,-2.1826982393680705,,
1976-03-11,7.509375095367432,7.56944990158081,-0.7936482438549722,,
1976-03-10,7.509375095367432,7.509375095367432,0.799997409244325,,
1976-03-09,7.359187602996826,7.509375095367432,0.0,,
1976-03-08,7.118887424468994,7.281089782714844,2.0408161942963075,,
1976-03-05,7.082842350006104,7.10687255859375,2.278479045592556,,
1976-03-04,7.142917633056641,7.082842350006104,0.33927352043385356,,
1976-03-03,7.281089782714844,7.209000110626221,-0.8410468401947461,,
1976-03-02,7.118887424468994,7.281089782714844,-0.9900945358449286,,
1976-03-01,7.094857692718506,7.094857692718506,2.278479045592556,,
1976-02-27,7.2570600509643555,7.082842350006104,0.0,,
1976-02-26,7.407247543334961,7.383217334747314,-2.4006650039377875,,
1976-02-25,7.383217334747314,7.407247543334961,-0.32441481734021094,,
1976-02-24,7.419262409210205,7.383217334747314,0.32547069249275723,,
1976-02-23,7.419262409210205,7.419262409210205,-0.4858309691020698,,
1976-02-20,7.383217334747314,7.419262409210205,0.0,,
1976-02-19,7.2570600509643555,7.359187602996826,0.4882028095428554,,
1976-02-18,6.992730140686035,7.2570600509643555,1.4072854753199882,,
1976-02-17,6.9566850662231445,6.992730140686035,3.780067369400698,,
1976-02-13,6.90862512588501,6.9566850662231445,0.5181357804725213,,
1976-02-12,6.90862512588501,6.90862512588501,0.6956512976520518,,
1976-02-11,6.692355155944824,6.90862512588501,0.0,,
1976-02-10,6.656310081481934,6.692355155944824,3.231597321132498,,
1976-02-09,6.6442952156066895,6.656310081481934,0.5415173575397152,,
1976-02-06,6.680339813232422,6.6442952156066895,0.18082980188813097,,
1976-02-05,6.84254264831543,6.758437633514404,-0.5395623371484076,,
1976-02-04,6.818512439727783,6.90862512588501,-1.2291485654346817,,
1976-02-03,6.782467365264893,6.818512439727783,1.3215886449394547,,
1976-02-02,6.830527305603027,6.782467365264893,0.5314448639662989,,
1976-01-30,6.692355155944824,6.830527305603027,-0.7036051272163363,,
1976-01-29,6.482092380523682,6.632279872894287,2.06462667384687,,
1976-01-28,6.542167663574219,6.482092380523682,2.3169600732915194,,
1976-01-27,6.620265007019043,6.608250141143799,-0.9182779491425606,,
1976-01-26,6.6442952156066895,6.620265007019043,-0.1814861771017557,,
1976-01-23,6.367949962615967,6.6442952156066895,-0.3616667804164131,,
1976-01-22,6.355935096740723,6.355935096740723,4.339626639861339,,
1976-01-21,6.458062648773193,6.355935096740723,0.0,,
1976-01-20,6.680339813232422,6.518137454986572,-1.5813961181047287,,
1976-01-19,6.758437633514404,6.680339813232422,-2.4280554998797976,,
1976-01-16,6.806497573852539,6.920639991760254,-1.1555602717217257,,
1976-01-15,6.830527305603027,6.806497573852539,1.6769625886035422,,
1976-01-14,6.518137454986572,6.830527305603027,-0.3517990731224642,,
1976-01-13,6.506122589111328,6.518137454986572,4.792624469394511,,
1976-01-12,6.331904888153076,6.506122589111328,0.1846701427875378,,
1976-01-09,6.331904888153076,6.331904888153076,2.7514263722471783,,
1976-01-08,6.379964828491211,6.331904888153076,0.0,,
1976-01-07,6.331904888153076,6.379964828491211,-0.7532947536561951,,
1976-01-06,6.181717395782471,6.331904888153076,0.759012353897709,,
1976-01-05,5.857312679290772,6.169702529907227,2.4295431634107403,,
1976-01-02,5.767199993133545,5.857312679290772,5.333330619704592,,
1975-12-31,5.905372619628906,5.767199993133545,1.5625032297218067,,
1975-12-30,6.07958984375,5.905372619628906,-2.3397782899607122,,
1975-12-29,6.07958984375,6.07958984375,-2.8656081840816,,
1975-12-26,6.007500171661377,6.07958984375,0.0,,
1975-12-24,5.893357276916504,5.9294023513793945,1.1999945073440856,,
1975-12-23,5.743169784545898,5.857312679290772,0.6116220817644025,,
1975-12-22,5.731154918670654,5.743169784545898,1.9874546465963305,,
1975-12-19,5.88134241104126,5.731154918670654,0.2096412685705414,,
1975-12-18,5.731154918670654,5.893357276916504,-2.5536260580348626,,
1975-12-17,5.4908552169799805,5.731154918670654,2.83018624601187,,
1975-12-16,5.418765068054199,5.478839874267578,4.376362009101395,,
1975-12-15,5.3166375160217285,5.340667724609375,1.1086438599736326,,
1975-12-12,5.304622650146484,5.3166375160217285,0.4519813230680343,,
1975-12-11,5.25656270980835,5.304622650146484,0.22649803138989266,,
1975-12-10,5.142419815063477,5.1904802322387695,0.9142845427955903,,
1975-12-09,5.118390083312988,5.142419815063477,0.9345875852942147,,
1975-12-08,5.154435157775879,5.118390083312988,0.4694783195370393,,
1975-12-05,5.178464889526367,5.154435157775879,-0.6993021225325482,,
1975-12-04,5.154435157775879,5.178464889526367,-0.46403195277212916,,
1975-12-03,5.268577575683594,5.154435157775879,0.46619524768368664,,
1975-12-02,5.3166375160217285,5.292607307434082,-2.166475035586905,,
1975-12-01,5.304622650146484,5.3166375160217285,-0.4519813230680343,,
1975-11-28,5.280592441558838,5.304622650146484,0.22649803138989266,,
1975-11-26,5.3166375160217285,5.280592441558838,0.45506652622016663,,
1975-11-25,5.304622650146484,5.3166375160217285,-0.6779675002154748,,
1975-11-24,5.280592441558838,5.304622650146484,0.22649803138989266,,
1975-11-21,5.3166375160217285,5.280592441558838,0.45506652622016663,,
1975-11-20,5.430779933929443,5.3166375160217285,-0.6779675002154748,,
1975-11-19,5.430779933929443,5.430779933929443,-2.1017684254630997,,
1975-11-18,5.430779933929443,5.430779933929443,0.0,,
1975-11-17,5.45481014251709,5.430779933929443,0.0,,
1975-11-14,5.406750202178955,5.45481014251709,-0.4405324467728933,,
1975-11-13,5.430779933929443,5.406750202178955,0.888887752179975,,
1975-11-12,5.442794799804688,5.430779933929443,-0.4424729420604888,,
1975-11-11,5.568952560424805,5.442794799804688,-0.22074809573339374,,
1975-11-10,5.5569376945495605,5.568952560424805,-2.265376823581576,,
1975-11-07,5.478839874267578,5.4908552169799805,0.21621379500131416,,
1975-11-06,5.430779933929443,5.478839874267578,0.2193045058468437,,
1975-11-05,5.430779933929443,5.430779933929443,0.8849546643912888,,
1975-11-04,5.418765068054199,5.406750202178955,0.0,,
1975-11-03,5.328652381896973,5.418765068054199,-0.22172701204701806,,
1975-10-31,5.328652381896973,5.328652381896973,1.691097104839609,,
1975-10-30,5.3166375160217285,5.328652381896973,0.0,,
1975-10-29,5.442794799804688,5.3166375160217285,0.22598617714744046,,
1975-10-28,5.430779933929443,5.442794799804688,-2.3178769074205583,,
1975-10-27,5.340667724609375,5.430779933929443,0.2212364710302608,,
1975-10-24,5.45481014251709,5.340667724609375,1.6872835751387119,,
1975-10-23,5.5569376945495605,5.45481014251709,-2.0925094535929074,,
1975-10-22,5.340667724609375,5.5569376945495605,-1.8378387098462698,,
1975-10-21,5.280592441558838,5.340667724609375,4.049493080118626,,
1975-10-20,5.268577575683594,5.25656270980835,1.1376618005536288,,
1975-10-17,5.406750202178955,5.292607307434082,-0.2280476220127635,,
1975-10-16,5.4908552169799805,5.406750202178955,-2.1111183331324006,,
1975-10-15,5.580967426300049,5.4908552169799805,-1.5317288742368973,,
1975-10-14,5.779214859008789,5.61701250076294,-1.6146342101087847,,
1975-10-13,5.779214859008789,5.779214859008789,-2.806650422297477,,
1975-10-10,5.893357276916504,5.857312679290772,0.0,,
1975-10-09,5.9294023513793945,5.893357276916504,-0.6116139906690101,,
1975-10-08,6.043544769287109,5.9294023513793945,-0.6079040066239598,,
1975-10-07,6.07958984375,6.07958984375,-1.888666705801188,,
1975-10-06,6.007500171661377,6.07958984375,0.0,,
1975-10-03,5.905372619628906,6.007500171661377,1.1999945073440856,,
1975-10-02,5.869327545166016,5.893357276916504,1.7294006426115818,,
1975-10-01,5.88134241104126,5.779214859008789,0.40941200785904674,,
1975-09-30,5.9294023513793945,5.88134241104126,-1.7364666923786465,,
1975-09-29,5.941417694091797,5.9294023513793945,-0.8105359948621851,,
1975-09-26,6.193732261657715,5.941417694091797,-0.2022302307469565,,
1975-09-25,6.307875156402588,6.2297773361206055,-4.073708014921321,,
1975-09-24,6.830527305603027,6.758437633514404,-1.2381002848908949,,
1975-09-23,6.992730140686035,6.830527305603027,-1.0554042003388004,,
1975-09-22,7.058812618255615,7.058812618255615,-2.3195923740751505,,
1975-09-19,6.9566850662231445,7.058812618255615,0.0,,
1975-09-18,6.806497573852539,6.932654857635498,1.4680490932144037,,
1975-09-17,6.806497573852539,6.806497573852539,1.8534831227678354,,
1975-09-16,6.90862512588501,6.806497573852539,0.0,,
1975-09-15,6.90862512588501,6.90862512588501,-1.4782615957815186,,
1975-09-12,6.9566850662231445,6.90862512588501,0.0,,
1975-09-11,6.9566850662231445,6.9566850662231445,-0.6908454225056216,,
1975-09-10,7.130902290344238,6.9566850662231445,0.0,,
1975-09-09,7.130902290344238,7.142917633056641,-2.4431301541881534,,
1975-09-08,7.070827484130859,7.118887424468994,0.16849680760136054,,
1975-09-05,6.9566850662231445,7.070827484130859,0.6796932953886409,,
1975-09-04,6.90862512588501,6.9566850662231445,1.640758735247504,,
1975-09-03,6.818512439727783,6.84254264831543,0.6956512976520518,,
1975-09-02,6.818512439727783,6.818512439727783,0.3524259697413685,,
1975-08-29,6.770452499389648,6.818512439727783,0.0,,
1975-08-28,6.656310081481934,6.680339813232422,0.7098482759086979,,
1975-08-27,6.668324947357178,6.656310081481934,0.36100679590242885,,
1975-08-26,6.90862512588501,6.680339813232422,-0.18017817023158011,,
1975-08-25,6.992730140686035,6.980714797973633,-3.304352291416942,,
1975-08-22,6.806497573852539,6.992730140686035,-0.1718262033664516,,
1975-08-21,6.830527305603027,6.806497573852539,2.7360998048235077,,
1975-08-20,6.90862512588501,6.830527305603027,-0.3517990731224642,,
1975-08-19,7.082842350006104,6.9446702003479,-1.1304393979833711,,
1975-08-18,6.980714797973633,7.082842350006104,-1.950800862567341,,
1975-08-15,6.806497573852539,6.9566850662231445,1.462995624203373,,
1975-08-14,6.84254264831543,6.782467365264893,2.2065311967135246,,
1975-08-13,7.082842350006104,6.90862512588501,-0.8779672431464799,,
1975-08-12,7.10687255859375,7.082842350006104,-2.459707777075463,,
1975-08-11,7.070827484130859,7.10687255859375,-0.3381263472719497,,
1975-08-08,6.9446702003479,7.070827484130859,0.5097716574727217,,
1975-08-07,6.830527305603027,6.9446702003479,1.8166058307079724,,
1975-08-06,6.782467365264893,6.830527305603027,1.6710700307316324,,
1975-08-05,6.680339813232422,6.782467365264893,0.7085908084757554,,
1975-08-04,6.608250141143799,6.656310081481934,1.528777800048081,,
1975-08-01,6.620265007019043,6.608250141143799,0.7272718089000221,,
1975-07-31,6.620265007019043,6.6442952156066895,-0.1814861771017557,,
1975-07-30,6.506122589111328,6.620265007019043,0.36297955689339917,,
1975-07-29,6.680339813232422,6.506122589111328,1.7543846791135482,,
1975-07-28,6.806497573852539,6.680339813232422,-2.6079096122626,,
1975-07-25,6.806497573852539,6.806497573852539,-1.8534901283849392,,
1975-07-24,6.830527305603027,6.806497573852539,0.0,,
1975-07-23,6.84254264831543,6.830527305603027,-0.3517990731224642,,
1975-07-22,6.90862512588501,6.84254264831543,-0.1755976298570884,,
1975-07-21,6.90862512588501,6.90862512588501,-0.9565213970285407,,
1975-07-18,6.90862512588501,6.90862512588501,0.0,,
1975-07-17,7.082842350006104,6.920639991760254,0.0,,
1975-07-16,6.968699932098389,7.082842350006104,-2.290074383001207,,
1975-07-15,6.932654857635498,6.9446702003479,1.6379298724280926,,
1975-07-14,6.932654857635498,6.932654857635498,0.17331517231337237,,
1975-07-11,6.90862512588501,6.932654857635498,0.0,,
1975-07-10,6.90862512588501,6.90862512588501,0.3478221977981476,,
1975-07-09,6.782467365264893,6.794482707977295,0.0,,
1975-07-08,6.770452499389648,6.758437633514404,0.17715297494738597,,
1975-07-07,6.90862512588501,6.782467365264893,-0.1774603082486329,,
1975-07-03,7.130902290344238,7.058812618255615,-1.8260906956354228,,
1975-07-02,7.221014976501465,7.130902290344238,-1.0109474110483567,,
1975-07-01,7.359187602996826,7.2690749168396,-1.247922715164975,,
1975-06-30,7.10687255859375,7.359187602996826,-1.224492308370161,,
1975-06-27,7.094857692718506,7.10687255859375,3.550296453507845,,
1975-06-26,7.070827484130859,7.094857692718506,0.1693461151105972,,
1975-06-25,6.9566850662231445,7.058812618255615,0.3398500195568024,,
1975-06-24,6.9566850662231445,6.9566850662231445,1.4680490932144037,,
1975-06-23,6.9446702003479,6.9566850662231445,0.0,,
1975-06-20,6.818512439727783,6.9446702003479,0.1730084442979343,,
1975-06-19,6.632279872894287,6.782467365264893,1.8502241029152366,,
1975-06-18,6.608250141143799,6.632279872894287,2.264492681987266,,
1975-06-17,6.608250141143799,6.608250141143799,0.3636322965572405,,
1975-06-16,6.494107723236084,6.506122589111328,0.0,,
1975-06-13,6.217762470245361,6.331904888153076,0.18501180435080625,,
1975-06-12,6.2297773361206055,6.217762470245361,1.8357474807687635,,
1975-06-11,6.217762470245361,6.2297773361206055,-0.19286188296941628,,
1975-06-10,6.307875156402588,6.193732261657715,0.1932345587780232,,
1975-06-09,6.379964828491211,6.307875156402588,-1.8095300226260231,,
1975-06-06,6.608250141143799,6.494107723236084,-1.129938393495367,,
1975-06-05,6.608250141143799,6.608250141143799,-1.727271448110745,,
1975-06-04,6.782467365264893,6.6442952156066895,0.0,,
1975-06-03,6.806497573852539,6.794482707977295,-2.037195937953573,,
1975-06-02,6.90862512588501,6.806497573852539,-0.17652053416429295,,
1975-05-30,6.758437633514404,6.90862512588501,-1.4782615957815186,,
1975-05-29,6.806497573852539,6.758437633514404,2.222222065434783,,
1975-05-28,6.932654857635498,6.806497573852539,-0.7060891422742755,,
1975-05-27,7.142917633056641,6.932654857635498,-1.8197542842337187,,
1975-05-23,7.082842350006104,7.209000110626221,-2.943653927186133,,
1975-05-22,6.90862512588501,6.9566850662231445,1.7811742007784144,,
1975-05-21,6.90862512588501,6.90862512588501,0.6956512976520518,,
1975-05-20,6.90862512588501,6.90862512588501,0.0,,
1975-05-19,7.10687255859375,6.90862512588501,0.0,,
1975-05-16,7.130902290344238,7.142917633056641,-2.789517204287223,,
1975-05-15,7.209000110626221,7.130902290344238,0.16849680760136054,,
1975-05-14,7.130902290344238,7.209000110626221,-1.0833377595162548,,
1975-05-13,7.130902290344238,7.130902290344238,1.095202501760998,,
1975-05-12,7.209000110626221,7.130902290344238,0.0,,
1975-05-09,7.221014976501465,7.209000110626221,-1.0833377595162548,,
1975-05-08,7.359187602996826,7.221014976501465,-0.16638749420050733,,
1975-05-07,7.383217334747314,7.37120246887207,-1.8775527130072664,,
1975-05-06,7.359187602996826,7.383217334747314,-0.1627321170500862,,
1975-05-05,7.130902290344238,7.359187602996826,0.32652696257806973,,
1975-05-02,7.082842350006104,7.130902290344238,3.2013524145703536,,
1975-05-01,6.90862512588501,6.980714797973633,0.6785403085823654,,
1975-04-30,6.782467365264893,6.90862512588501,1.0434734954501994,,
1975-04-29,6.806497573852539,6.782467365264893,1.860057023882046,,
1975-04-28,6.818512439727783,6.806497573852539,-0.35304807394568966,,
1975-04-25,6.818512439727783,6.818512439727783,-0.17620948823441338,,
1975-04-24,6.830527305603027,6.818512439727783,0.0,,
1975-04-23,6.968699932098389,6.830527305603027,-0.1758995365612321,,
1975-04-22,7.10687255859375,6.968699932098389,-1.982760455202371,,
1975-04-21,6.782467365264893,7.10687255859375,-1.9442114003899038,,
1975-04-18,6.770452499389648,6.758437633514404,4.78299674525876,,
1975-04-17,6.656310081481934,6.770452499389648,-0.1774603082486329,,
1975-04-16,6.4700775146484375,6.482092380523682,1.7148001897517169,,
1975-04-15,6.241792678833008,6.4700775146484375,0.1856989479344281,,
1975-04-14,5.9294023513793945,6.205747604370117,3.657360113699111,,
1975-04-11,5.641042709350586,5.779214859008789,4.6605920228441695,,
1975-04-10,5.4908552169799805,5.641042709350586,2.44940796901199,,
1975-04-09,5.292607307434082,5.4908552169799805,2.735229512265485,,
1975-04-08,5.3166375160217285,5.292607307434082,3.7457513476852173,,
1975-04-07,5.406750202178955,5.340667724609375,-0.4519813230680343,,
1975-04-04,5.430779933929443,5.406750202178955,-1.2222217616591278,,
1975-04-03,5.5569376945495605,5.430779933929443,-0.4424729420604888,,
1975-04-02,5.568952560424805,5.580967426300049,-2.2702748807829383,,
1975-04-01,5.580967426300049,5.568952560424805,0.2157473195341358,,
1975-03-31,5.592982292175293,5.580967426300049,-0.2152828525503418,,
1975-03-27,5.580967426300049,5.592982292175293,-0.2148203811060372,,
1975-03-26,5.604997634887695,5.580967426300049,0.2152828525503418,,
1975-03-25,5.580967426300049,5.604997634887695,-0.42872825562089584,,
1975-03-24,5.707125186920166,5.580967426300049,0.43057424908816433,,
1975-03-21,5.767199993133545,5.767199993133545,-2.21053080996455,,
1975-03-20,5.779214859008789,5.767199993133545,0.0,,
1975-03-19,5.779214859008789,5.779214859008789,-0.20789789215943508,,
1975-03-18,5.905372619628906,5.869327545166016,0.0,,
1975-03-17,5.791230201721191,5.905372619628906,-0.6103776473491304,,
1975-03-14,5.604997634887695,5.791230201721191,1.9709528706662527,,
1975-03-13,5.604997634887695,5.604997634887695,3.3226163321517186,,
1975-03-12,5.4908552169799805,5.604997634887695,0.0,,
1975-03-11,5.604997634887695,5.4908552169799805,2.078773039848867,,
1975-03-10,5.641042709350586,5.61701250076294,-2.036440072646023,,
1975-03-07,5.641042709350586,5.731154918670654,-0.4259887723915501,,
1975-03-06,5.4908552169799805,5.641042709350586,1.5974388772256316,,
1975-03-05,5.406750202178955,5.4908552169799805,2.735229512265485,,
1975-03-04,5.328652381896973,5.406750202178955,1.5555557711382806,,
1975-03-03,5.178464889526367,5.292607307434082,1.4656204737112164,,
1975-02-28,5.328652381896973,5.178464889526367,2.204174795866088,,
1975-02-27,5.406750202178955,5.328652381896973,-2.8184892090322373,,
1975-02-26,5.430779933929443,5.406750202178955,-1.4444503141740948,,
1975-02-25,5.707125186920166,5.430779933929443,-0.4424729420604888,,
1975-02-24,5.88134241104126,5.755185127258301,-4.842109537461392,,
1975-02-21,5.779214859008789,5.905372619628906,-2.145042321394505,,
1975-02-20,5.406750202178955,5.755185127258301,2.182956745819187,,
1975-02-19,5.340667724609375,5.406750202178955,6.444442817774791,,
1975-02-18,5.178464889526367,5.340667724609375,1.2373448598024033,,
1975-02-14,5.130404949188232,5.166450023651123,3.132257117569126,,
1975-02-13,5.028277397155762,5.130404949188232,0.7025775707742898,,
1975-02-12,4.854060173034668,4.980217456817627,2.031064397724736,,
1975-02-11,4.878089904785156,4.854060173034668,2.599005353987769,,
1975-02-10,4.968202590942383,4.878089904785156,-0.4926053479850042,,
1975-02-07,4.980217456817627,4.968202590942383,-1.813788477980197,,
1975-02-06,5.028277397155762,5.106375217437744,-0.24125183246359033,,
1975-02-05,5.028277397155762,5.028277397155762,1.553172470678693,,
1975-02-04,5.016262531280518,5.016262531280518,0.0,,
1975-02-03,5.028277397155762,5.016262531280518,0.0,,
1975-01-31,4.956187725067139,5.028277397155762,-0.23894596352302147,,
1975-01-30,5.016262531280518,4.956187725067139,1.4545387722908838,,
1975-01-29,4.980217456817627,5.016262531280518,-1.1976009197836666,,
1975-01-28,4.8901047706604,4.980217456817627,0.7237650720160226,,
1975-01-27,4.703872680664063,4.842044830322266,1.8427557359892106,,
1975-01-24,4.403497695922852,4.505624771118164,2.937412618036591,,
1975-01-23,4.355437278747559,4.403497695922852,2.319226266199044,,
1975-01-22,4.253310203552246,4.355437278747559,1.1034579101805624,,
1975-01-21,4.277339935302734,4.253310203552246,2.4011198409657215,,
1975-01-20,4.241294860839844,4.277339935302734,-0.5617914898968054,,
1975-01-17,4.26532506942749,4.241294860839844,0.8498601404891035,,
1975-01-16,4.26532506942749,4.26532506942749,-0.5633851628305535,,
1975-01-15,4.2893548011779785,4.26532506942749,0.0,,
1975-01-14,4.277339935302734,4.355437278747559,-0.5602178617606787,,
1975-01-13,4.277339935302734,4.277339935302734,1.825839064140147,,
1975-01-10,4.277339935302734,4.277339935302734,0.0,,
1975-01-09,4.2893548011779785,4.2292799949646,0.0,,
1975-01-08,4.403497695922852,4.355437278747559,-1.4005557711588852,,
1975-01-07,4.505624771118164,4.403497695922852,-1.0914146093409238,,
1975-01-06,4.439542293548584,4.505624771118164,-2.266657353492123,,
1975-01-03,4.439542293548584,4.439542293548584,1.4884975342077322,,
1975-01-02,4.439542293548584,4.439542293548584,0.0,,
1974-12-31,4.391482353210449,4.439542293548584,0.0,,
1974-12-30,4.391482353210449,4.367452621459961,1.0943899228696645,,
1974-12-27,4.42752742767334,4.391482353210449,-0.5471895323209267,,
1974-12-26,4.403497695922852,4.42752742767334,-0.8141129569881009,,
1974-12-24,4.367452621459961,4.367452621459961,0.5456964760703097,,
1974-12-23,4.277339935302734,4.367452621459961,0.0,,
1974-12-20,4.205249786376953,4.277339935302734,2.106745957072236,,
1974-12-19,4.139167308807373,4.127152442932129,1.7142893427952766,,
1974-12-18,4.055062294006348,4.139167308807373,-0.29027253500187716,,
1974-12-17,4.055062294006348,4.055062294006348,2.074074544436425,,
1974-12-16,4.079092502593994,4.055062294006348,0.0,,
1974-12-13,4.091107368469238,4.103122711181641,-0.5891067332345391,,
1974-12-12,4.06707763671875,4.091107368469238,0.29369414269120253,,
1974-12-11,4.103122711181641,4.06707763671875,0.5908353342837849,,
1974-12-10,3.976964950561523,4.103122711181641,-0.8784790755748604,,
1974-12-09,3.940920114517212,3.9289050102233887,3.172212030742311,,
1974-12-06,3.904875040054321,3.940920114517212,-0.3048806863545157,,
1974-12-05,4.06707763671875,3.904875040054321,0.9230788205296742,,
1974-12-04,4.439542293548584,4.06707763671875,-3.9881854036917646,,
1974-12-03,4.577714920043945,4.439542293548584,-8.389708492496828,,
1974-12-02,4.667827606201172,4.6558122634887695,-3.01837551941821,,
1974-11-29,4.553685188293457,4.667827606201172,-0.2574075935546561,,
1974-11-27,4.505624771118164,4.541669845581055,2.5065943996556985,,
1974-11-26,4.415512561798096,4.42752742767334,0.8000016933044625,,
1974-11-25,4.553685188293457,4.415512561798096,0.27210580214840147,,
1974-11-22,4.505624771118164,4.553685188293457,-3.034303443957289,,
1974-11-21,4.277339935302734,4.403497695922852,1.0666759798412104,,
1974-11-20,4.277339935302734,4.277339935302734,2.949444339901131,,
1974-11-19,4.379467487335205,4.277339935302734,0.0,,
1974-11-18,4.577714920043945,4.379467487335205,-2.33196278606495,,
1974-11-15,4.8300299644470215,4.6558122634887695,-4.330707267084187,,
1974-11-14,4.806000232696533,4.8300299644470215,-3.6069693612800955,,
1974-11-13,4.6558122634887695,4.715887546539307,0.49999439423675945,,
1974-11-12,4.703872680664063,4.6558122634887695,1.2903287257016784,,
1974-11-11,4.667827606201172,4.703872680664063,-1.0217201960600044,,
1974-11-08,4.577714920043945,4.6558122634887695,0.7722023498684039,,
1974-11-07,4.8300299644470215,4.577714920043945,1.7060333552635143,,
1974-11-06,4.980217456817627,4.8300299644470215,-5.223881554779611,,
1974-11-05,4.727902412414551,4.980217456817627,-3.0156814169832598,,
1974-11-04,4.806000232696533,4.727902412414551,5.336722766116027,,
1974-11-01,4.956187725067139,4.806000232696533,-1.6250065855315945,,
1974-10-31,5.406750202178955,4.956187725067139,-3.0303027387561468,,
1974-10-30,5.292607307434082,5.442794799804688,-8.333332598392225,,
1974-10-29,5.280592441558838,5.292607307434082,2.83768440858347,,
1974-10-28,5.142419815063477,5.154435157775879,0.2275287481132957,,
1974-10-25,5.130404949188232,5.142419815063477,0.23365153263462268,,
1974-10-24,5.1904802322387695,5.130404949188232,0.23418942547888377,,
1974-10-23,5.328652381896973,5.268577575683594,-1.1574128088842621,,
1974-10-22,5.406750202178955,5.340667724609375,-1.1273921041926287,,
1974-10-21,5.178464889526367,5.406750202178955,-1.2222217616591278,,
1974-10-18,5.292607307434082,5.178464889526367,4.408358799811566,,
1974-10-17,5.25656270980835,5.292607307434082,-2.156638709004323,,
1974-10-16,5.406750202178955,5.25656270980835,0.6857066036418803,,
1974-10-15,5.641042709350586,5.406750202178955,-2.7777775327974084,,
1974-10-14,5.430779933929443,5.707125186920166,-4.15335460558148,,
1974-10-11,5.304622650146484,5.328652381896973,5.0885002955878,,
1974-10-10,5.406750202178955,5.304622650146484,0.4529960627797853,,
1974-10-09,5.004247665405273,5.406750202178955,-1.8888897806174334,,
1974-10-08,5.61701250076294,4.992232322692871,8.04321775591186,,
1974-10-07,5.478839874267578,5.641042709350586,-11.12299782108741,,
1974-10-04,5.4908552169799805,5.478839874267578,2.9605324996779796,,
1974-10-03,5.641042709350586,5.4908552169799805,-0.21882461360929656,,
1974-10-02,5.707125186920166,5.707125186920166,-2.66240658170616,,
1974-10-01,5.707125186920166,5.707125186920166,0.0,,
1974-09-30,5.755185127258301,5.707125186920166,0.0,,
1974-09-27,6.181717395782471,5.9294023513793945,-0.8350720137656097,,
1974-09-26,6.379964828491211,6.205747604370117,-4.081633440170207,,
1974-09-25,6.458062648773193,6.458062648773193,-2.730692547756476,,
1974-09-24,6.494107723236084,6.458062648773193,0.0,,
1974-09-23,6.680339813232422,6.506122589111328,-0.5550427556648071,,
1974-09-20,6.692355155944824,6.680339813232422,-2.6079096122626,,
1974-09-19,6.331904888153076,6.692355155944824,-0.1795383304146539,,
1974-09-18,6.307875156402588,6.205747604370117,5.692603950292218,,
1974-09-17,6.2297773361206055,6.307875156402588,-1.619048403784747,,
1974-09-16,6.055560111999512,6.157687664031982,1.2536213747025402,,
1974-09-13,6.241792678833008,6.055560111999512,1.6865087645665986,,
1974-09-12,6.458062648773193,6.343920230865479,-2.9836390988288146,,
1974-09-11,6.319890022277832,6.458062648773193,-1.7674405485892435,,
1974-09-10,6.355935096740723,6.319890022277832,2.18631378090913,,
1974-09-09,6.506122589111328,6.355935096740723,-0.5671089133898531,,
1974-09-06,6.506122589111328,6.608250141143799,-2.308402436528937,,
1974-09-05,6.205747604370117,6.506122589111328,1.56971453632601,,
1974-09-04,6.157687664031982,6.091605186462402,4.840270727892404,,
1974-09-03,6.2297773361206055,6.205747604370117,-1.0731703388526537,,
1974-08-30,6.169702529907227,6.2297773361206055,-0.38572376593883256,,
1974-08-29,6.055560111999512,6.043544769287109,0.9737066888098775,,
1974-08-28,6.193732261657715,6.157687664031982,-0.1984183542095984,,
1974-08-27,6.355935096740723,6.193732261657715,-0.5819527887711005,,
1974-08-26,6.494107723236084,6.355935096740723,-2.551990110254339,,
1974-08-23,6.830527305603027,6.608250141143799,-2.127661449177631,,
1974-08-22,6.932654857635498,6.932654857635498,-3.254172840754129,,
1974-08-21,6.9446702003479,6.932654857635498,0.0,,
1974-08-20,6.932654857635498,6.9446702003479,-0.17301531052979913,,
1974-08-19,6.920639991760254,6.90862512588501,0.17331517231337237,,
1974-08-16,7.070827484130859,6.9566850662231445,-0.17360917327803638,,
1974-08-15,7.058812618255615,7.070827484130859,-1.6142724195136424,,
1974-08-14,6.980714797973633,7.058812618255615,0.17021086300224347,,
1974-08-13,7.2570600509643555,6.980714797973633,1.1187653777898607,,
1974-08-12,7.37120246887207,7.2690749168396,-3.807950479257788,,
1974-08-09,7.359187602996826,7.37120246887207,-1.385493784273953,,
1974-08-08,7.419262409210205,7.359187602996826,0.16326348128904092,,
1974-08-07,7.245045185089111,7.419262409210205,-0.8097139971596448,,
1974-08-06,7.209000110626221,7.245045185089111,2.404639580159512,,
1974-08-05,7.070827484130859,7.142917633056641,0.5000010252428685,,
1974-08-02,6.9566850662231445,7.070827484130859,1.0195433149454434,,
1974-08-01,6.980714797973633,6.9446702003479,1.640758735247504,,
1974-07-31,7.070827484130859,6.980714797973633,-0.5163453696202497,,
1974-07-30,7.118887424468994,7.082842350006104,-1.274429143681804,,
1974-07-29,7.209000110626221,7.118887424468994,-0.506330165286725,,
1974-07-26,7.293105125427246,7.2690749168396,-1.2500025631071712,,
1974-07-25,7.359187602996826,7.293105125427246,-0.3294921459978097,,
1974-07-24,7.383217334747314,7.359187602996826,-0.8979588663111375,,
1974-07-23,7.509375095367432,7.407247543334961,-0.32546423410018444,,
1974-07-22,7.245045185089111,7.509375095367432,-1.3600006756284377,,
1974-07-19,7.281089782714844,7.233029842376709,3.648423212353908,,
1974-07-18,7.383217334747314,7.281089782714844,-0.6600652068901562,,
1974-07-17,6.980714797973633,7.383217334747314,-1.3832391409071947,,
1974-07-16,7.058812618255615,6.980714797973633,5.765921519820857,,
1974-07-15,7.10687255859375,7.058812618255615,-1.1063874975233736,,
1974-07-12,6.830527305603027,7.10687255859375,-0.6762459850222005,,
1974-07-11,6.506122589111328,6.758437633514404,4.045738207708193,,
1974-07-10,6.482092380523682,6.506122589111328,3.8781169728549476,,
1974-07-09,6.458062648773193,6.482092380523682,0.37071684846467906,,
1974-07-08,6.4700775146484375,6.391980171203613,0.3720888609690569,,
1974-07-05,6.506122589111328,6.518137454986572,-1.2070542163986386,,
1974-07-03,6.518137454986572,6.4700775146484375,0.1846701427875378,,
1974-07-02,6.506122589111328,6.518137454986572,-0.7373262787112207,,
1974-07-01,6.367949962615967,6.506122589111328,0.1846701427875378,,
1974-06-28,6.2297773361206055,6.331904888153076,2.1698133199306695,,
1974-06-27,6.241792678833008,6.205747604370117,1.6393451406413728,,
1974-06-26,6.355935096740723,6.241792678833008,-0.5774795209896296,,
1974-06-25,6.205747604370117,6.355935096740723,-1.7958398909115079,,
1974-06-24,6.181717395782471,6.205747604370117,2.420135363946202,,
1974-06-21,6.193732261657715,6.181717395782471,0.3887303001596498,,
1974-06-20,6.307875156402588,6.205747604370117,-0.19398426292370013,,
1974-06-19,6.2297773361206055,6.307875156402588,-1.619048403784747,,
1974-06-18,6.307875156402588,6.2297773361206055,1.2536213747025402,,
1974-06-17,6.319890022277832,6.307875156402588,-1.2381002848908949,,
1974-06-14,6.343920230865479,6.331904888153076,-0.1901119455068256,,
1974-06-13,6.379964828491211,6.355935096740723,-0.18939933471962997,,
1974-06-12,6.458062648773193,6.379964828491211,-0.37664363983917193,,
1974-06-11,6.680339813232422,6.608250141143799,-1.2093072571356718,,
1974-06-10,6.632279872894287,6.680339813232422,-1.0791318122145188,,
1974-06-07,6.632279872894287,6.632279872894287,0.7246367954789232,,
1974-06-06,6.458062648773193,6.632279872894287,0.0,,
1974-06-05,6.4700775146484375,6.458062648773193,2.6976700846063943,,
1974-06-04,6.331904888153076,6.4700775146484375,-0.1856989479344281,,
1974-06-03,6.055560111999512,6.205747604370117,2.18216522414733,,
1974-05-31,6.043544769287109,6.055560111999512,2.4801585582974983,,
1974-05-30,5.869327545166016,6.043544769287109,0.19881283536548802,,
1974-05-29,6.542167663574219,5.869327545166016,2.9682654917526157,,
1974-05-28,6.632279872894287,6.6442952156066895,-10.284666382894361,,
1974-05-24,6.668324947357178,6.632279872894287,0.18116459110099223,,
1974-05-23,6.806497573852539,6.668324947357178,-0.5405416614734136,,
1974-05-22,6.830527305603027,6.806497573852539,-2.030010662549232,,
1974-05-21,6.656310081481934,6.830527305603027,-0.3517990731224642,,
1974-05-20,6.680339813232422,6.656310081481934,2.6173243431938604,,
1974-05-17,6.758437633514404,6.680339813232422,-0.3597082247656051,,
1974-05-16,7.581464767456055,6.758437633514404,-1.1555602717217257,,
1974-05-15,7.53340482711792,7.581464767456055,-10.855779973740027,,
1974-05-14,7.431277275085449,7.53340482711792,0.6379577553715671,,
1974-05-13,7.509375095367432,7.431277275085449,1.3742933852686365,,
1974-05-10,7.431277275085449,7.509375095367432,-1.0400042518872352,,
1974-05-09,7.395232677459717,7.431277275085449,1.0509340102786624,,
1974-05-08,7.359187602996826,7.395232677459717,0.4874031581939872,,
1974-05-07,7.383217334747314,7.359187602996826,0.4897969233480644,,
1974-05-06,7.383217334747314,7.383217334747314,-0.32546423410018444,,
1974-05-03,7.509375095367432,7.431277275085449,0.0,,
1974-05-02,7.53340482711792,7.509375095367432,-1.0400042518872352,,
1974-05-01,7.419262409210205,7.53340482711792,-0.31897571286742354,,
1974-04-30,7.431277275085449,7.419262409210205,1.5384604508127313,,
1974-04-29,7.383217334747314,7.431277275085449,-0.161679687494987,,
1974-04-26,7.281089782714844,7.383217334747314,0.6509349265929536,,
1974-04-25,7.383217334747314,7.281089782714844,1.4026410205092994,,
1974-04-24,7.443292617797852,7.383217334747314,-1.3832391409071947,,
1974-04-23,7.581464767456055,7.509375095367432,-0.8071062920042995,,
1974-04-22,7.557435035705566,7.593480110168457,-0.950867336323619,,
1974-04-19,7.581464767456055,7.557435035705566,0.47694851881085915,,
1974-04-18,7.659562587738037,7.581464767456055,-0.3169536822704435,,
1974-04-17,7.719637393951416,7.659562587738037,-1.0196120129236474,,
1974-04-16,7.509375095367432,7.719637393951416,-0.7782076171148848,,
1974-04-15,7.509375095367432,7.509375095367432,2.7999972822465105,,
1974-04-11,7.419262409210205,7.509375095367432,0.0,,
1974-04-10,7.521389961242676,7.419262409210205,1.2145774227551447,,
1974-04-09,7.37120246887207,7.521389961242676,-1.3578281748284369,,
1974-04-08,7.293105125427246,7.359187602996826,2.037489717652362,,
1974-04-05,7.37120246887207,7.293105125427246,0.906095228754965,,
1974-04-04,7.407247543334961,7.395232677459717,-1.0594925831249693,,
1974-04-03,7.2690749168396,7.407247543334961,-0.16220418994981628,,
1974-04-02,7.130902290344238,7.2690749168396,1.9008282082121548,,
1974-04-01,7.082842350006104,7.130902290344238,1.9376597921199556,,
1974-03-29,6.980714797973633,7.058812618255615,0.6785403085823654,,
1974-03-28,7.058812618255615,6.980714797973633,1.1187653777898607,,
1974-03-27,7.058812618255615,7.058812618255615,-1.1063874975233736,,
1974-03-26,6.980714797973633,6.980714797973633,0.0,,
1974-03-25,7.082842350006104,6.980714797973633,0.0,,
1974-03-22,7.130902290344238,7.10687255859375,-1.4419006803445733,,
1974-03-21,6.992730140686035,7.130902290344238,-0.33698024137879845,,
1974-03-20,6.992730140686035,6.992730140686035,1.9759399673422475,,
1974-03-19,6.968699932098389,6.992730140686035,0.0,,
1974-03-18,7.10687255859375,6.968699932098389,0.34483058277429085,,
1974-03-15,7.209000110626221,7.142917633056641,-1.9442114003899038,,
1974-03-14,7.233029842376709,7.221014976501465,-0.9166663414552192,,
1974-03-13,7.142917633056641,7.233029842376709,-0.16611110609348964,,
1974-03-12,7.082842350006104,7.142917633056641,1.261560246796616,,
1974-03-11,6.9566850662231445,7.082842350006104,0.8481804349419756,,
1974-03-08,6.992730140686035,6.9566850662231445,1.8134683772806168,,
1974-03-07,7.058812618255615,6.992730140686035,-0.5154649720167002,,
1974-03-06,7.209000110626221,7.10687255859375,-0.9361698793176135,,
1974-03-05,7.142917633056641,7.221014976501465,-1.4166673666980876,,
1974-03-04,7.082842350006104,7.10687255859375,1.0933535490231368,,
1974-03-01,7.209000110626221,7.082842350006104,0.33927352043385356,,
1974-02-28,7.2570600509643555,7.209000110626221,-1.7500035883500273,,
1974-02-27,7.383217334747314,7.2690749168396,-0.6622508288566292,,
1974-02-26,7.070827484130859,7.383217334747314,-1.5459712579572928,,
1974-02-25,7.094857692718506,7.058812618255615,4.418009791888635,,
1974-02-22,6.9566850662231445,7.094857692718506,-0.5080450662158298,,
1974-02-21,6.542167663574219,6.9566850662231445,1.9861848736869248,,
1974-02-20,6.379964828491211,6.530152320861816,6.336086507793048,,
1974-02-19,6.494107723236084,6.379964828491211,2.3540489079173046,,
1974-02-15,6.391980171203613,6.494107723236084,-1.7576378404760187,,
1974-02-14,6.319890022277832,6.391980171203613,1.5977451321354776,,
1974-02-13,6.343920230865479,6.319890022277832,1.140686763087031,,
1974-02-12,6.379964828491211,6.343920230865479,-0.37879115299608695,,
1974-02-11,6.458062648773193,6.379964828491211,-0.564965459758744,,
1974-02-08,6.494107723236084,6.458062648773193,-1.2093072571356718,,
1974-02-07,6.482092380523682,6.494107723236084,-0.5550427556648071,,
1974-02-06,6.343920230865479,6.482092380523682,0.18536210234374406,,
1974-02-05,6.530152320861816,6.331904888153076,2.178024701287139,,
1974-02-04,6.980714797973633,6.542167663574219,-3.035877617669055,,
1974-02-01,7.225019931793213,7.124895095825195,-6.28226688944112,,
1974-01-31,7.357184886932373,7.233029842376709,-1.3858070553885256,,
1974-01-30,7.365194797515869,7.357184886932373,-1.6875346544054477,,
1974-01-29,7.425270080566406,7.365194797515869,-0.10875354696928959,,
1974-01-28,7.441289901733398,7.433279991149902,-0.8090652918843663,,
1974-01-25,7.333155155181885,7.441289901733398,-0.1076414262751709,,
1974-01-24,7.609499931335449,7.3251447677612305,1.4746005541025757,,
1974-01-23,7.717635154724121,7.649549961090088,-3.7368442885880295,,
1974-01-22,7.557435035705566,7.725645065307617,-0.8822028026597872,,
1974-01-21,7.6255202293396,7.557435035705566,2.225755548110333,,
1974-01-18,7.6255202293396,7.6255202293396,-0.8928596552937038,,
1974-01-17,7.41726016998291,7.6255202293396,0.0,,
1974-01-16,7.425270080566406,7.41726016998291,2.80777611387426,,
1974-01-15,7.3251447677612305,7.425270080566406,-0.1078736597670679,,
1974-01-14,7.241040229797363,7.3251447677612305,1.3668714541429723,,
1974-01-11,6.856560230255127,7.140914916992188,1.1614980071201844,,
1974-01-10,7.241040229797363,6.856560230255127,4.147191553606185,,
1974-01-09,7.609499931335449,7.309124946594238,-5.309734338445953,,
1974-01-08,7.6255202293396,7.6255202293396,-3.9473682561489407,,
1974-01-07,7.657559871673584,7.6255202293396,0.0,,
1974-01-04,7.557435035705566,7.733654975891113,-0.4184053780957511,,
1974-01-03,7.341165065765381,7.509375095367432,2.331742705732632,,
1974-01-02,7.2570600509643555,7.233029842376709,2.291326078288003,,
1973-12-31,7.156935214996338,7.2570600509643555,-0.3311286997611826,,
1973-12-28,7.249050140380859,7.156935214996338,1.3989903912811765,,
1973-12-27,7.309124946594238,7.249050140380859,-1.270717178122344,,
1973-12-26,7.209000110626221,7.309124946594238,-0.8219151629275593,,
1973-12-24,7.124895095825195,7.108874797821045,1.3888865921978755,,
1973-12-21,6.9566850662231445,7.156935214996338,-0.22484959832654128,,
1973-12-20,7.048799991607666,6.9566850662231445,2.878528305751107,,
1973-12-19,7.341165065765381,7.048799991607666,-1.306817124818323,,
1973-12-18,7.2570600509643555,7.341165065765381,-3.982543254900007,,
1973-12-17,7.241040229797363,7.2570600509643555,1.1589405931655352,,
1973-12-14,7.04079008102417,7.241040229797363,0.22123646131766475,,
1973-12-13,7.164945125579834,7.02476978302002,2.8441431496856175,,
1973-12-12,7.209000110626221,7.164945125579834,-1.95640497035167,,
1973-12-11,7.53340482711792,7.241040229797363,-0.6111108943034794,,
1973-12-10,7.441289901733398,7.5654449462890625,-3.8809091510406395,,
1973-12-07,6.940664768218994,7.425270080566406,1.6684613312369805,,
1973-12-06,6.724394798278809,6.940664768218994,6.982116678021953,,
1973-12-05,6.748425006866455,6.7163848876953125,3.2161997685731136,,
1973-12-04,6.708374977111816,6.748425006866455,-0.4747792134985878,,
1973-12-03,6.740415096282959,6.708374977111816,0.5970153709547341,,
1973-11-30,6.808499813079834,6.756434917449951,-0.4753434130312136,,
1973-11-29,6.45605993270874,6.808499813079834,-0.7647043704085994,,
1973-11-28,6.1076250076293945,6.4079999923706055,5.459055275889022,,
1973-11-27,6.015510082244873,6.023519992828369,4.9180325309100485,,
1973-11-26,6.139665126800537,6.015510082244873,0.1331543040238235,,
1973-11-23,6.247799873352051,6.263820171356201,-2.0221794184459525,,
1973-11-21,6.031529903411865,6.155684947967529,0.25641503135335264,,
1973-11-20,6.155684947967529,6.023519992828369,2.058433706602915,,
1973-11-19,6.32389497756958,6.2237701416015625,-2.147038977080822,,
1973-11-16,6.347925186157227,6.32389497756958,-1.5832779690863539,,
1973-11-15,6.363945007324219,6.347925186157227,-0.3785521707163248,,
1973-11-14,6.556184768676758,6.363945007324219,-0.2517278378200171,,
1973-11-13,6.764444828033447,6.608250141143799,-2.932189499463101,,
1973-11-12,7.116885185241699,6.764444828033447,-2.309054044499572,,
1973-11-09,7.249050140380859,7.116885185241699,-4.952171463143853,,
1973-11-08,7.209000110626221,7.249050140380859,-1.82320376573111,,
1973-11-07,7.156935214996338,7.108874797821045,0.555555959773174,,
1973-11-06,7.124895095825195,7.156935214996338,-0.6715223169072316,,
1973-11-05,7.425270080566406,7.064819812774658,0.4496925041032023,,
1973-11-02,7.809750080108643,7.54942512512207,-4.8543724858591615,,
1973-11-01,7.841790199279785,7.825769901275635,-3.3333327227668574,,
1973-10-31,7.849800109863281,7.841790199279785,-0.20429388694461303,,
1973-10-30,7.941915035247803,7.849800109863281,-0.10203967580565056,,
1973-10-29,7.841790199279785,7.941915035247803,-1.1598578551356578,,
1973-10-26,7.825769901275635,7.825769901275635,1.2768109503517877,,
1973-10-25,7.765695095062256,7.825769901275635,0.0,,
1973-10-24,7.809750080108643,7.765695095062256,0.7735921315218377,,
1973-10-23,7.75768518447876,7.809750080108643,-0.5641023668426258,,
1973-10-22,7.765695095062256,7.75768518447876,0.6711395782604326,,
1973-10-19,7.765695095062256,7.809750080108643,-0.10314479882926539,,
1973-10-18,8.018010139465332,7.765695095062256,0.567302533863307,,
1973-10-17,8.010000228881836,8.018010139465332,-3.146853645908477,,
1973-10-16,7.957934856414795,8.010000228881836,0.09999888083167066,,
1973-10-15,8.034029960632324,7.957934856414795,0.6542573344273075,,
1973-10-12,7.949924945831299,8.04203987121582,-0.9471598262690593,,
1973-10-11,7.90987491607666,7.949924945831299,1.1586892456490896,,
1973-10-10,8.010000228881836,7.90987491607666,0.5063294954669612,,
1973-10-09,8.018010139465332,8.010000228881836,-1.2500038694649684,,
1973-10-08,7.817759990692139,8.018010139465332,-0.09989898296674168,,
1973-10-05,7.541415214538574,7.817759990692139,2.561477315901385,,
1973-10-04,7.517385005950928,7.541415214538574,3.6643623019299936,,
1973-10-03,7.341165065765381,7.509375095367432,0.3196618048513365,,
1973-10-02,7.333155155181885,7.333155155181885,2.291326078288003,,
1973-10-01,7.341165065765381,7.333155155181885,0.0,,
1973-09-28,7.357184886932373,7.341165065765381,-0.10910952841599116,,
1973-09-27,7.317134857177734,7.357184886932373,-0.2177438981511277,,
1973-09-26,7.3251447677612305,7.317134857177734,0.5473457922584499,,
1973-09-25,7.341165065765381,7.3251447677612305,-0.10934815402896325,,
1973-09-24,7.409249782562256,7.341165065765381,-0.21822555222002943,,
1973-09-21,7.425270080566406,7.441289901733398,-0.9189151235947405,,
1973-09-20,7.509375095367432,7.425270080566406,0.2157473195341358,,
1973-09-19,7.341165065765381,7.525394916534424,-1.1200001828768704,,
1973-09-18,7.225019931793213,7.3251447677612305,2.509545135119985,,
1973-09-17,7.132905006408691,7.209000110626221,1.3858070553885256,,
1973-09-14,7.124895095825195,7.132905006408691,1.0668178554061807,,
1973-09-13,7.116885185241699,7.124895095825195,0.11242145288833053,,
1973-09-12,7.140914916992188,7.116885185241699,0.11254798096372644,,
1973-09-11,7.156935214996338,7.140914916992188,-0.3365077448732674,,
1973-09-10,7.140914916992188,7.156935214996338,-0.2238429931653042,,
1973-09-07,7.064819812774658,7.140914916992188,0.224345174118072,,
1973-09-06,7.108874797821045,7.056809902191162,1.0770990093750794,,
1973-09-05,7.140914916992188,7.108874797821045,-0.7323929188602579,,
1973-09-04,7.164945125579834,7.156935214996338,-0.4486836707002668,,
1973-08-31,7.132905006408691,7.217010021209717,-0.11179304855943163,,
1973-08-30,7.056809902191162,7.132905006408691,1.1791130643890486,,
1973-08-29,6.948675155639648,7.056809902191162,1.078321582587927,,
1973-08-28,6.764444828033447,6.824520111083984,1.5561922831253652,,
1973-08-27,6.764444828033447,6.748425006866455,0.8881036741045034,,
1973-08-24,6.808499813079834,6.764444828033447,-0.23682388687098588,,
1973-08-23,6.756434917449951,6.808499813079834,-0.6470586216621835,,
1973-08-22,6.740415096282959,6.756434917449951,0.7705971605737515,,
1973-08-21,6.840539932250977,6.740415096282959,0.23766816936580676,,
1973-08-20,6.756434917449951,6.840539932250977,-1.4636978507494813,,
1973-08-17,6.740415096282959,6.756434917449951,1.2448135122830244,,
1973-08-16,6.6483001708984375,6.740415096282959,0.23766816936580676,,
1973-08-15,6.516135215759277,6.640289783477783,1.3855410107343764,,
1973-08-14,6.640289783477783,6.516135215759277,1.9053405677991144,,
1973-08-13,6.708374977111816,6.640289783477783,-1.8697161082852802,,
1973-08-10,6.756434917449951,6.724394798278809,-1.0149282630492755,,
1973-08-09,6.756434917449951,6.756434917449951,-0.47421635170927284,,
1973-08-08,6.948675155639648,6.756434917449951,0.0,,
1973-08-07,6.940664768218994,6.948675155639648,-2.7665739710637105,,
1973-08-06,6.756434917449951,6.940664768218994,0.11541239475119901,,
1973-08-03,6.756434917449951,6.756434917449951,2.7267316716576318,,
1973-08-02,6.5321550369262695,6.756434917449951,0.0,,
1973-08-01,6.608250141143799,6.524145126342773,3.4334745463913143,,
1973-07-31,6.824520111083984,6.608250141143799,-1.272727469521424,,
1973-07-30,6.564195156097412,6.824520111083984,-3.169013592456597,,
1973-07-27,6.424019813537598,6.448050022125244,3.9658320448434434,,
1973-07-26,6.307875156402588,6.4079999923706055,0.3740680957584634,,
1973-07-25,6.155684947967529,6.307875156402588,1.587298947513084,,
1973-07-24,6.115634918212891,6.063570022583008,2.472352138250812,,
1973-07-23,6.139665126800537,6.163694858551025,-0.8513408064112696,,
1973-07-20,6.055560111999512,6.123644828796387,0.3913850552792364,,
1973-07-19,5.855309963226318,6.055560111999512,1.1243339267982895,,
1973-07-18,5.623020172119141,5.855309963226318,3.419975202522909,,
1973-07-17,5.663070201873779,5.623020172119141,4.1310502896459464,,
1973-07-16,5.663070201873779,5.663070201873779,-0.7072140787057,,
1973-07-13,5.73916482925415,5.663070201873779,0.0,,
1973-07-12,5.723145008087158,5.73916482925415,-1.3258832886711183,,
1973-07-11,5.723145008087158,5.723145008087158,0.2799129000637794,,
1973-07-10,5.723145008087158,5.723145008087158,0.0,,
1973-07-09,5.707125186920166,5.723145008087158,0.0,,
1973-07-06,5.707125186920166,5.707125186920166,0.2806986116881946,,
1973-07-05,5.707125186920166,5.707125186920166,0.0,,
1973-07-03,5.73916482925415,5.707125186920166,0.0,,
1973-07-02,5.823269844055176,5.755185127258301,-0.5582631495556503,,
1973-06-29,5.839290142059326,5.823269844055176,-1.1691836136767886,,
1973-06-28,5.847300052642822,5.839290142059326,-0.27435351925329327,,
1973-06-27,5.83128023147583,5.855309963226318,-0.13698477094357128,,
1973-06-26,5.763195037841797,5.83128023147583,0.41208329554771944,,
1973-06-25,5.807250022888184,5.763195037841797,1.1813793076059034,,
1973-06-22,5.763195037841797,5.807250022888184,-0.7586204291661678,,
1973-06-21,5.847300052642822,5.763195037841797,0.7644194714410436,,
1973-06-20,5.855309963226318,5.855309963226318,-1.4383564045599504,,
1973-06-19,5.907374858856201,5.855309963226318,0.0,,
1973-06-18,5.915384769439697,5.907374858856201,-0.8813541864848531,,
1973-06-15,5.955434799194336,5.915384769439697,-0.13540810776802248,,
1973-06-14,6.123644828796387,6.007500171661377,-0.6724954785846489,,
1973-06-13,6.123644828796387,6.123644828796387,-1.896658940584544,,
1973-06-12,5.939414978027344,6.123644828796387,0.0,,
1973-06-11,6.015510082244873,5.939414978027344,3.101818132772248,,
1973-06-08,5.923395156860352,6.015510082244873,-1.2649817418165155,,
1973-06-07,5.939414978027344,5.907374858856201,1.5551034996852424,,
1973-06-06,5.939414978027344,5.939414978027344,-0.5394490751980434,,
1973-06-05,5.839290142059326,5.847300052642822,0.0,,
1973-06-04,5.763195037841797,5.823269844055176,0.13717267662043697,,
1973-06-01,5.823269844055176,5.763195037841797,1.0423871796619906,,
1973-05-31,5.839290142059326,5.823269844055176,-1.0316335636533778,,
1973-05-30,5.923395156860352,5.839290142059326,-0.27435351925329327,,
1973-05-29,6.031529903411865,5.923395156860352,-1.419878508419563,,
1973-05-25,6.055560111999512,6.055560111999512,-1.7928245119094066,,
1973-05-24,5.96344518661499,6.055560111999512,0.0,,
1973-05-23,5.939414978027344,5.96344518661499,1.5446595466539093,,
1973-05-22,5.855309963226318,5.939414978027344,0.4045888134866042,,
1973-05-21,5.755185127258301,5.839290142059326,1.4363887706925582,,
1973-05-18,5.863319873809815,5.755185127258301,1.4613780954270013,,
1973-05-17,5.955434799194336,5.96344518661499,-1.844258012163538,,
1973-05-16,6.031529903411865,5.955434799194336,0.13450550112206686,,
1973-05-15,5.715135097503662,6.031529903411865,-1.2616219340052424,,
1973-05-14,5.807250022888184,5.715135097503662,5.536086208117855,,
1973-05-11,5.955434799194336,5.839290142059326,-1.5862056054323102,,
1973-05-10,6.163694858551025,6.031529903411865,-1.9502296818147025,,
1973-05-09,6.2237701416015625,6.255809783935547,-2.144248834054543,,
1973-05-08,5.96344518661499,6.2237701416015625,0.5147947563137287,,
1973-05-07,5.939414978027344,5.96344518661499,4.36534497828326,,
1973-05-04,5.939414978027344,5.939414978027344,0.4045888134866042,,
1973-05-03,5.73916482925415,5.939414978027344,0.0,,
1973-05-02,5.663070201873779,5.73916482925415,3.489186227105059,,
1973-05-01,5.546925067901611,5.655059814453125,1.3436991714351896,,
1973-04-30,5.60699987411499,5.546925067901611,1.9494538907196883,,
1973-04-27,5.639039993286133,5.60699987411499,-1.0714251393283851,,
1973-04-26,5.362695217132568,5.639039993286133,-0.5681839321815361,,
1973-04-25,5.45481014251709,5.362695217132568,5.153094945069914,,
1973-04-24,5.554934978485107,5.462820053100586,-1.68869168638041,,
1973-04-23,5.707125186920166,5.60699987411499,-1.6582538903028212,,
1973-04-19,5.514884948730469,5.715135097503662,-1.7543913884112312,,
1973-04-18,5.530904769897461,5.514884948730469,3.631084793877543,,
1973-04-17,5.562944889068604,5.530904769897461,-0.28964196335799836,,
1973-04-16,5.615009784698486,5.562944889068604,-0.5759560774025193,,
1973-04-13,5.45481014251709,5.615009784698486,-0.927244967083841,,
1973-04-12,5.338665008544922,5.45481014251709,2.9368509259879265,,
1973-04-11,5.214509963989258,5.262569904327393,2.1755463919588367,,
1973-04-10,5.238540172576904,5.214509963989258,0.9216578483890259,,
1973-04-09,5.054309844970703,5.238540172576904,-0.4587195630080607,,
1973-04-06,5.11438512802124,5.006249904632568,3.6450145174522643,,
1973-04-05,5.206500053405762,5.11438512802124,-2.1143347769453076,,
1973-04-04,5.238540172576904,5.214509963989258,-1.7692293179612233,,
1973-04-03,5.206500053405762,5.2545599937438965,-0.4587195630080607,,
1973-04-02,5.162445068359375,5.206500053405762,0.9230757676972845,,
1973-03-30,5.130404949188232,5.130404949188232,0.8533744081152497,,
1973-03-29,5.030280113220215,5.130404949188232,0.0,,
1973-03-28,5.1384148597717285,5.030280113220215,1.9904425541805673,,
1973-03-27,5.006249904632568,5.1384148597717285,-2.104437837397923,,
1973-03-26,4.906125068664551,4.906125068664551,2.639999154194448,,
1973-03-23,4.906125068664551,4.8300299644470215,0.0,,
1973-03-22,5.054309844970703,4.906125068664551,-1.5510225106887137,,
1973-03-21,5.062320232391357,5.106375217437744,-2.931849863806901,,
1973-03-20,5.162445068359375,5.062320232391357,0.8702528292165322,,
1973-03-19,5.1384148597717285,5.162445068359375,-1.93948477208373,,
1973-03-16,5.162445068359375,5.1384148597717285,0.46765800822695763,,
1973-03-15,5.2545599937438965,5.206500053405762,-0.4654811483598659,,
1973-03-14,5.262569904327393,5.306624889373779,-0.9146330120001513,,
1973-03-13,5.306624889373779,5.262569904327393,0.8371382394400207,,
1973-03-12,5.306624889373779,5.32264518737793,-0.8301884147606584,,
1973-03-09,5.2465500831604,5.306624889373779,0.30189241444651843,,
1973-03-08,5.306624889373779,5.2465500831604,1.145034456188613,,
1973-03-07,5.354684829711914,5.306624889373779,-1.1320718435115955,,
1973-03-06,5.154435157775879,5.406750202178955,-0.8975307019277999,,
1973-03-05,5.054309844970703,5.146424770355225,4.895105606720819,,
1973-03-02,5.062320232391357,5.038290023803711,1.8225025415919158,,
1973-03-01,5.038290023803711,5.062320232391357,-0.47468764290905013,,
1973-02-28,5.022270202636719,5.0142598152160645,0.47695167356611645,,
1973-02-27,5.030280113220215,5.022270202636719,-0.1594973407931895,,
1973-02-26,5.030280113220215,5.030280113220215,-0.15923388764067098,,
1973-02-23,5.022270202636719,5.030280113220215,0.0,,
1973-02-22,5.11438512802124,5.022270202636719,0.1594878463387105,,
1973-02-21,5.262569904327393,5.122395038604736,-1.8010948154809927,,
1973-02-20,5.222519874572754,5.262569904327393,-2.6636200235058345,,
1973-02-16,5.046299934387207,5.154435157775879,0.7668717537990242,,
1973-02-15,5.0142598152160645,5.038290023803711,2.142861597500411,,
1973-02-14,5.106375217437744,5.006249904632568,0.47923740438669354,,
1973-02-13,5.106375217437744,5.106375217437744,-1.9607903560094484,,
1973-02-12,5.106375217437744,5.062320232391357,0.0,,
1973-02-09,5.106375217437744,5.122395038604736,-0.8627447684600907,,
1973-02-08,5.206500053405762,5.106375217437744,0.3137219746854119,,
1973-02-07,5.262569904327393,5.206500053405762,-1.9230737528279152,,
1973-02-06,5.262569904327393,5.262569904327393,-1.0654461972186786,,
1973-02-05,5.32264518737793,5.2545599937438965,0.0,,
1973-02-02,5.362695217132568,5.32264518737793,-1.2791608539958625,,
1973-02-01,5.514884948730469,5.362695217132568,-0.7468265141507223,,
1973-01-31,5.43878984451294,5.514884948730469,-2.7596175262538267,,
1973-01-30,5.362695217132568,5.422770023345947,1.399118303758305,,
1973-01-29,5.506875038146973,5.354684829711914,1.1202353253538224,,
1973-01-26,5.562944889068604,5.538915157318115,-2.7636401294892936,,
1973-01-24,5.631030082702637,5.60699987411499,-0.4319606293010109,,
1973-01-23,5.615009784698486,5.631030082702637,-0.42674622999195705,,
1973-01-22,5.615009784698486,5.615009784698486,0.28531202292482993,,
1973-01-19,5.639039993286133,5.546925067901611,0.0,,
1973-01-18,5.807250022888184,5.655059814453125,-1.6335214060229035,,
1973-01-17,5.73916482925415,5.807250022888184,-2.6206932340648246,,
1973-01-16,5.823269844055176,5.73916482925415,1.1863258097586546,,
1973-01-15,5.839290142059326,5.83128023147583,-1.4442919022014067,,
1973-01-12,5.923395156860352,5.839290142059326,-0.13717267662043697,,
1973-01-11,5.707125186920166,5.94742488861084,-1.419878508419563,,
1973-01-10,5.73916482925415,5.707125186920166,4.210520950922944,,
1973-01-09,5.807250022888184,5.747175216674805,-0.5582631495556503,,
1973-01-08,5.747175216674805,5.81525993347168,-1.0344794175660659,,
1973-01-05,5.731154918670654,5.747175216674805,1.1846640171911689,,
1973-01-04,5.707125186920166,5.731154918670654,0.27953001151583445,,
1973-01-03,5.522894859313965,5.707125186920166,0.42104791753229187,,
1973-01-02,5.422770023345947,5.506875038146973,3.3357565606288877,,
1972-12-29,5.354684829711914,5.314634799957275,1.5509603844333983,,
1972-12-27,5.354684829711914,5.354684829711914,-0.7479437357808675,,
1972-12-26,5.306624889373779,5.354684829711914,0.0,,
1972-12-22,5.32264518737793,5.2465500831604,0.9056592719483926,,
1972-12-21,5.506875038146973,5.346674919128418,-1.4296482583130001,,
1972-12-20,5.538915157318115,5.506875038146973,-2.9090930502113044,,
1972-12-19,5.530904769897461,5.538915157318115,-0.5784547742857298,,
1972-12-18,5.554934978485107,5.514884948730469,0.14482960300187564,,
1972-12-15,5.623020172119141,5.562944889068604,-0.7209810719613636,,
1972-12-14,5.655059814453125,5.623020172119141,-1.068381069454633,,
1972-12-13,5.639039993286133,5.655059814453125,-0.5665659318420981,,
1972-12-12,5.639039993286133,5.639039993286133,0.28408773809133225,,
1972-12-11,5.514884948730469,5.546925067901611,0.0,,
1972-12-08,5.506875038146973,5.462820053100586,0.5809752962936832,,
1972-12-07,5.514884948730469,5.506875038146973,-0.7999997229138313,,
1972-12-06,5.522894859313965,5.514884948730469,-0.14524166248182532,,
1972-12-05,5.60699987411499,5.522894859313965,-0.14503101702158888,,
1972-12-04,5.631030082702637,5.615009784698486,-1.5000002976511666,,
1972-12-01,5.639039993286133,5.631030082702637,-0.2845003093370331,,
1972-11-30,5.655059814453125,5.647049903869629,-0.14204386904566613,,
1972-11-29,5.639039993286133,5.655059814453125,-0.14164148296052453,,
1972-11-28,5.60699987411499,5.639039993286133,0.28408773809133225,,
1972-11-27,5.530904769897461,5.60699987411499,0.5714307096573602,,
1972-11-24,5.43878984451294,5.530904769897461,1.3758165685962451,,
1972-11-22,5.32264518737793,5.430779933929443,1.6936658340908877,,
1972-11-21,5.154435157775879,5.2465500831604,2.031597875581551,,
1972-11-20,5.162445068359375,5.154435157775879,1.787100284801502,,
1972-11-17,5.154435157775879,5.162445068359375,-0.15515730390215354,,
1972-11-16,5.154435157775879,5.154435157775879,0.15539841589456221,,
1972-11-15,5.022270202636719,5.206500053405762,0.0,,
1972-11-14,4.922144889831543,5.006249904632568,3.668258443608257,,
1972-11-13,4.854060173034668,4.922144889831543,1.7087066042036771,,
1972-11-10,4.822020053863525,4.846049785614014,1.4026343796704461,,
1972-11-09,4.7379150390625,4.721895217895508,0.49833330185416896,,
1972-11-08,4.761944770812988,4.753934860229492,-0.3381196377502383,,
1972-11-06,4.846049785614014,4.814010143280029,-0.16820670900239343,,
1972-11-03,4.906125068664551,4.854060173034668,-0.6611496734742032,,
1972-11-02,4.914134979248047,4.906125068664551,-1.0612223476001783,,
1972-11-01,4.930154800415039,4.914134979248047,-0.16299736611471258,,
1972-10-31,5.0142598152160645,4.930154800415039,-0.3249354597475028,,
1972-10-30,5.106375217437744,5.030280113220215,-1.6773166509203175,,
1972-10-27,5.206500053405762,5.1384148597717285,-1.4901980559061225,,
1972-10-26,5.146424770355225,5.206500053405762,-1.3076960133611484,,
1972-10-25,5.106375217437744,5.11438512802124,1.1673207271305452,,
1972-10-24,5.11438512802124,5.106375217437744,0.15686098734270595,,
1972-10-23,5.106375217437744,5.122395038604736,-0.15661531900698167,,
1972-10-20,5.006249904632568,5.038290023803711,0.3137219746854119,,
1972-10-19,5.006249904632568,5.006249904632568,0.6400023926391296,,
1972-10-18,5.006249904632568,5.006249904632568,0.0,,
1972-10-17,4.854060173034668,4.930154800415039,0.0,,
1972-10-16,4.846049785614014,4.854060173034668,1.5676490333410547,,
1972-10-13,4.846049785614014,4.846049785614014,0.16529725807675227,,
1972-10-12,4.906125068664551,4.846049785614014,0.0,,
1972-10-11,5.030280113220215,4.930154800415039,-1.2244955481106319,,
1972-10-10,4.938165187835693,5.038290023803711,-1.9904520335166573,,
1972-10-09,4.862070083618164,4.922144889831543,2.0275716214325437,,
1972-10-06,4.9461750984191895,4.862070083618164,1.2355808365615653,,
1972-10-05,5.054309844970703,4.9461750984191895,-1.700405123706712,,
1972-10-04,5.238540172576904,5.146424770355225,-2.1394562238623593,,
1972-10-03,5.2545599937438965,5.238540172576904,-1.7584174061295204,,
1972-10-02,5.306624889373779,5.2545599937438965,-0.30487464575655165,,
1972-09-29,5.330655097961426,5.306624889373779,-0.981130129136127,,
1972-09-28,5.32264518737793,5.330655097961426,-0.45079278524015237,,
1972-09-27,5.262569904327393,5.32264518737793,0.15048740431713764,,
1972-09-26,5.314634799957275,5.262569904327393,1.1415579107298397,,
1972-09-25,5.32264518737793,5.314634799957275,-0.9796514264780971,,
1972-09-22,5.32264518737793,5.32264518737793,-0.15049636296723393,,
1972-09-21,5.406750202178955,5.32264518737793,0.0,,
1972-09-20,5.354684829711914,5.406750202178955,-1.5555557711382806,,
1972-09-19,5.406750202178955,5.338665008544922,0.9723330900474711,,
1972-09-18,5.406750202178955,5.422770023345947,-1.259262793509388,,
1972-09-15,5.354684829711914,5.406750202178955,0.2962929776288924,,
1972-09-14,5.354684829711914,5.354684829711914,0.9723330900474711,,
1972-09-13,5.338665008544922,5.354684829711914,0.0,,
1972-09-12,5.354684829711914,5.338665008544922,0.300071668504229,,
1972-09-11,5.45481014251709,5.354684829711914,-0.2991739322938651,,
1972-09-08,5.530904769897461,5.45481014251709,-1.835541663031622,,
1972-09-07,5.538915157318115,5.530904769897461,-1.3758079472733686,,
1972-09-06,5.631030082702637,5.538915157318115,-0.14462015021246222,,
1972-09-05,5.60699987411499,5.631030082702637,-1.635845023585996,,
1972-09-01,5.538915157318115,5.60699987411499,0.4285751583227816,,
1972-08-31,5.446800231933594,5.506875038146973,1.229206710395631,,
1972-08-30,5.430779933929443,5.446800231933594,1.1029375716989087,,
1972-08-29,5.406750202178955,5.414760112762451,0.29499074164397043,,
1972-08-28,5.346674919128418,5.406750202178955,0.1481464888144462,,
1972-08-25,5.362695217132568,5.346674919128418,1.123600816567509,,
1972-08-24,5.45481014251709,5.362695217132568,-0.29873594070700216,,
1972-08-23,5.554934978485107,5.45481014251709,-1.68869168638041,,
1972-08-22,5.623020172119141,5.554934978485107,-1.8024483878895505,,
1972-08-21,5.462820053100586,5.639039993286133,-1.2108296173579975,,
1972-08-18,5.354684829711914,5.462820053100586,3.2258053253196217,,
1972-08-17,5.32264518737793,5.346674919128418,2.0194507581222036,,
1972-08-16,5.346674919128418,5.32264518737793,0.451462212951413,,
1972-08-15,5.406750202178955,5.346674919128418,-0.4494331919174443,,
1972-08-14,5.538915157318115,5.406750202178955,-1.111116304694942,,
1972-08-11,5.43878984451294,5.538915157318115,-2.386116258967091,,
1972-08-10,5.2465500831604,5.43878984451294,1.8409483665964559,,
1972-08-09,5.146424770355225,5.214509963989258,3.6641175306714917,,
1972-08-08,5.122395038604736,5.1384148597717285,1.3229610199729729,,
1972-08-07,5.11438512802124,5.11438512802124,0.3127408379529383,,
1972-08-04,4.938165187835693,5.106375217437744,0.0,,
1972-08-03,4.8300299644470215,4.938165187835693,3.406326503949418,,
1972-08-02,4.7379150390625,4.822020053863525,2.2388106116242703,,
1972-08-01,4.705874919891357,4.721895217895508,1.7751482267539225,,
1972-07-31,4.705874919891357,4.621769905090332,0.34043187030819433,,
1972-07-28,4.721895217895508,4.705874919891357,-1.7872343874997656,,
1972-07-27,4.806000232696533,4.7379150390625,-0.33927686373545674,,
1972-07-26,4.862070083618164,4.806000232696533,-1.4166706270805196,,
1972-07-25,4.922144889831543,4.862070083618164,-1.1532094346099153,,
1972-07-24,4.906125068664551,4.922144889831543,-1.2205005654645595,,
1972-07-21,4.838039875030518,4.862070083618164,0.32652696257808184,,
1972-07-20,4.862070083618164,4.838039875030518,0.49669306595979446,,
1972-07-19,4.862070083618164,4.906125068664551,-0.49423821899671455,,
1972-07-18,4.930154800415039,4.862070083618164,0.906095228754965,,
1972-07-17,4.938165187835693,4.930154800415039,-1.3809853757765045,,
1972-07-14,4.938165187835693,4.938165187835693,-0.16221384088945598,,
1972-07-13,4.9461750984191895,4.938165187835693,0.0,,
1972-07-12,4.9541850090026855,4.9541850090026855,-0.16194150882479033,,
1972-07-11,5.006249904632568,4.9461750984191895,0.0,,
1972-07-10,5.006249904632568,5.006249904632568,-1.1999961519657312,,
1972-07-07,4.922144889831543,5.006249904632568,0.0,,
1972-07-06,4.922144889831543,4.922144889831543,1.7087066042036771,,
1972-07-05,4.822020053863525,4.854060173034668,0.0,,
1972-07-03,4.822020053863525,4.806000232696533,0.6644542912149695,,
1972-06-30,4.806000232696533,4.838039875030518,-0.3322222012361126,,
1972-06-29,4.846049785614014,4.806000232696533,0.6666591923156793,,
1972-06-28,4.854060173034668,4.854060173034668,-0.826437091842754,,
1972-06-27,4.906125068664551,4.854060173034668,0.0,,
1972-06-26,4.938165187835693,4.906125068664551,-1.0612223476001783,,
1972-06-23,4.938165187835693,4.938165187835693,-0.6488263950762079,,
1972-06-22,5.006249904632568,4.938165187835693,0.0,,
1972-06-21,5.038290023803711,5.022270202636719,-1.3599943689161886,,
1972-06-20,5.046299934387207,5.038290023803711,-0.31796147286689647,,
1972-06-19,5.1384148597717285,5.046299934387207,-0.15872838887189075,,
1972-06-16,5.214509963989258,5.146424770355225,-1.7926720184795206,,
1972-06-15,5.222519874572754,5.222519874572754,-1.3056872861346682,,
1972-06-14,5.11438512802124,5.222519874572754,0.0,,
1972-06-13,5.122395038604736,5.106375217437744,2.1143254534949563,,
1972-06-12,5.106375217437744,5.122395038604736,-0.3127408379529383,,
1972-06-09,5.122395038604736,5.106375217437744,0.3137219746854119,,
1972-06-08,5.122395038604736,5.1384148597717285,-0.3127408379529383,,
1972-06-07,5.054309844970703,5.062320232391357,0.3127408379529383,,
1972-06-06,5.130404949188232,5.054309844970703,0.15848627540365462,,
1972-06-05,5.2465500831604,5.1384148597717285,-1.4832182833748744,,
1972-06-02,5.414760112762451,5.32264518737793,-2.0610729274413733,,
1972-06-01,5.414760112762451,5.414760112762451,-1.7011820185239408,,
1972-05-31,5.43878984451294,5.414760112762451,0.0,,
1972-05-30,5.430779933929443,5.43878984451294,-0.4418212954988906,,
1972-05-26,5.422770023345947,5.414760112762451,0.147490980686846,,
1972-05-25,5.462820053100586,5.422770023345947,-0.14770883790041006,,
1972-05-24,5.414760112762451,5.506875038146973,-0.7331383674610897,,
1972-05-23,5.422770023345947,5.406750202178955,1.7011820185239408,,
1972-05-22,5.346674919128418,5.422770023345947,-0.2954176758008201,,
1972-05-19,5.206500053405762,5.346674919128418,1.423222944512472,,
1972-05-18,5.046299934387207,5.154435157775879,2.6923050856585076,,
1972-05-17,4.922144889831543,5.022270202636719,2.142861597500411,,
1972-05-16,4.9541850090026855,4.922144889831543,2.0341805258926966,,
1972-05-15,5.030280113220215,4.9541850090026855,-0.6467283541676311,,
1972-05-12,5.006249904632568,5.030280113220215,-1.5127408912585545,,
1972-05-11,4.938165187835693,4.962194919586182,0.480004175688672,,
1972-05-10,4.922144889831543,4.938165187835693,0.48661255418675187,,
1972-05-09,5.0142598152160645,4.922144889831543,0.3254739216890195,,
1972-05-08,5.022270202636719,5.022270202636719,-1.8370592825085241,,
1972-05-05,5.146424770355225,5.062320232391357,0.0,,
1972-05-04,5.122395038604736,5.146424770355225,-1.6342323402516579,,
1972-05-03,5.306624889373779,5.122395038604736,0.46911125692940736,,
1972-05-02,5.32264518737793,5.306624889373779,-3.471695373418102,,
1972-05-01,5.406750202178955,5.32264518737793,-0.30098376728437154,,
1972-04-28,5.214509963989258,5.406750202178955,-1.5555557711382806,,
1972-04-27,5.32264518737793,5.214509963989258,3.6866405379850433,,
1972-04-26,5.2465500831604,5.32264518737793,-2.031606834231647,,
1972-04-25,5.306624889373779,5.2465500831604,1.4503836428011638,,
1972-04-24,5.45481014251709,5.338665008544922,-1.1320718435115955,,
1972-04-21,5.522894859313965,5.45481014251709,-2.1292241331533033,,
1972-04-20,5.522894859313965,5.522894859313965,-1.2327722785099742,,
1972-04-19,5.43878984451294,5.522894859313965,0.0,,
1972-04-18,5.262569904327393,5.43878984451294,1.5463920689245965,,
1972-04-17,5.338665008544922,5.262569904327393,3.3485529577601003,,
1972-04-14,5.32264518737793,5.354684829711914,-1.4253582889305387,,
1972-04-13,5.354684829711914,5.32264518737793,0.6019496172685506,,
1972-04-12,5.2465500831604,5.354684829711914,-0.5983478645877301,,
1972-04-11,5.006249904632568,5.206500053405762,2.0610638388564815,,
1972-04-10,4.9541850090026855,5.006249904632568,4.000003047947936,,
1972-04-07,4.962194919586182,4.938165187835693,1.0509275599371262,,
1972-04-06,4.930154800415039,4.962194919586182,-0.4842561031941934,,
1972-04-05,4.9541850090026855,4.930154800415039,0.6498805913446231,,
1972-04-04,4.9461750984191895,4.9541850090026855,-0.4850486718598332,,
1972-04-03,4.9541850090026855,4.9461750984191895,0.16194150882479033,,
1972-03-30,4.862070083618164,4.9541850090026855,-0.16167968230779797,,
1972-03-29,4.9541850090026855,4.862070083618164,1.8945618594615798,,
1972-03-28,4.9541850090026855,4.9541850090026855,-1.8593355964125553,,
1972-03-27,5.054309844970703,4.962194919586182,0.0,,
1972-03-24,5.1384148597717285,5.054309844970703,-1.8225025415919158,,
1972-03-23,5.106375217437744,5.1384148597717285,-1.6367891090203197,,
1972-03-22,5.154435157775879,5.106375217437744,0.6274439493708238,,
1972-03-21,5.154435157775879,5.154435157775879,-0.9323997463743915,,
1972-03-20,5.306624889373779,5.154435157775879,0.0,,
1972-03-17,5.238540172576904,5.306624889373779,-2.8679195302206466,,
1972-03-16,5.1384148597717285,5.238540172576904,1.2996887406398043,,
1972-03-15,5.030280113220215,5.1384148597717285,1.9485642077880765,,
1972-03-14,4.906125068664551,5.030280113220215,2.149676441821238,,
1972-03-13,4.938165187835693,4.846049785614014,2.530613117644372,,
1972-03-10,4.745924949645996,4.938165187835693,-1.8653770928641649,,
1972-03-09,4.806000232696533,4.745924949645996,4.050637973195018,,
1972-03-08,4.862070083618164,4.854060173034668,-1.2500058290015996,,
1972-03-07,4.906125068664551,4.862070083618164,-0.16474280390330015,,
1972-03-06,4.930154800415039,4.906125068664551,-0.8979588663111375,,
1972-03-03,4.930154800415039,4.930154800415039,-0.4874031896212543,,
1972-03-02,5.062320232391357,4.930154800415039,0.0,,
1972-03-01,4.922144889831543,5.062320232391357,-2.6107679069896683,,
1972-02-29,4.838039875030518,4.922144889831543,2.847850798732011,,
1972-02-28,4.745924949645996,4.838039875030518,1.738410946860889,,
1972-02-25,4.537664890289307,4.721895217895508,1.940926718434358,,
1972-02-24,4.545674800872803,4.537664890289307,4.060024970121918,,
1972-02-23,4.613759994506836,4.545674800872803,-0.17620949439581846,,
1972-02-22,4.6458001136779785,4.621769905090332,-1.475698643082773,,
1972-02-18,4.621769905090332,4.6458001136779785,-0.517245856465019,,
1972-02-17,4.453559875488281,4.621769905090332,0.5199351997419875,,
1972-02-16,4.353435039520264,4.453559875488281,3.7769791875450758,,
1972-02-15,4.345425128936768,4.353435039520264,2.2999042149265896,,
1972-02-14,4.329404830932617,4.345425128936768,0.18432973404965666,,
1972-02-11,4.221270084381104,4.329404830932617,0.3700346497904051,,
1972-02-10,4.253310203552246,4.221270084381104,2.5616637739342094,,
1972-02-09,4.253310203552246,4.253310203552246,-0.7532984343437419,,
1972-02-08,4.137165069580078,4.253310203552246,0.0,,
1972-02-07,4.145174980163574,4.137165069580078,2.807360403049054,,
1972-02-04,4.005000114440918,4.145174980163574,-0.1932345587780232,,
1972-02-03,4.005000114440918,3.9128849506378174,3.4999965472466434,,
1972-02-02,4.061069965362549,4.02101993560791,-2.300004024243567,,
1972-02-01,4.237289905548096,4.105124950408936,-0.9861940349767709,,
1972-01-31,4.337415218353272,4.237289905548096,-3.119091638410416,,
1972-01-28,4.437540054321289,4.353435039520264,-2.3084096809894508,,
1972-01-27,4.461569786071777,4.437540054321289,-1.8953071695459671,,
1972-01-26,4.5216450691223145,4.461569786071777,-0.5385936543120945,,
1972-01-25,4.437540054321289,4.5216450691223145,-1.3286156284309636,,
1972-01-24,4.437540054321289,4.421520233154297,1.8953071695459671,,
1972-01-21,4.337415218353272,4.437540054321289,-0.36100679590242885,,
1972-01-20,4.5216450691223145,4.337415218353272,2.3083986874106492,,
1972-01-19,4.60575008392334,4.5216450691223145,-4.074398763121018,,
1972-01-18,4.561695098876953,4.60575008392334,-1.8260872446075445,,
1972-01-17,4.513635158538818,4.561695098876953,0.9657590893620366,,
1972-01-14,4.453559875488281,4.513635158538818,1.0647723763675445,,
1972-01-13,4.453559875488281,4.429530143737793,1.3489272566241304,,
1972-01-12,4.5216450691223145,4.453559875488281,-0.5395623371484076,,
1972-01-11,4.5296549797058105,4.5216450691223145,-1.5057615667133524,,
1972-01-10,4.5216450691223145,4.5296549797058105,-0.1768326863609448,,
1972-01-07,4.637790203094482,4.5216450691223145,0.17714593828238884,,
1972-01-06,4.537664890289307,4.637790203094482,-2.504320568331707,,
1972-01-05,4.461569786071777,4.537664890289307,2.2065382796214403,,
1972-01-04,4.337415218353272,4.421520233154297,1.7055679472970389,,
1972-01-03,4.345425128936768,4.337415218353272,1.9390584153701456,,
1971-12-31,4.337415218353272,4.345425128936768,-0.18432973404963623,,
1971-12-30,4.337415218353272,4.329404830932617,0.1846701360202314,,
1971-12-29,4.353435039520264,4.337415218353272,-0.18468112959903296,,
1971-12-28,4.345425128936768,4.353435039520264,-0.3679811693884064,,
1971-12-27,4.413509845733643,4.345425128936768,0.18432973404965666,,
1971-12-23,4.4054999351501465,4.413509845733643,-1.5426433649556641,,
1971-12-22,4.421520233154297,4.4054999351501465,0.18181615483835215,,
1971-12-21,4.513635158538818,4.421520233154297,-0.36232556133123395,,
1971-12-20,4.5216450691223145,4.513635158538818,-2.040814601735367,,
1971-12-17,4.437540054321289,4.5216450691223145,-0.17714593828238884,,
1971-12-16,4.305375099182129,4.345425128936768,1.8953071695459671,,
1971-12-15,4.161194801330566,4.221270084381104,0.9302332278143844,,
1971-12-14,4.137165069580078,4.137165069580078,1.443702732477907,,
1971-12-13,4.261320114135742,4.137165069580078,0.0,,
1971-12-10,4.161194801330566,4.261320114135742,-2.9135348021335994,,
1971-12-09,4.145174980163574,4.161194801330566,2.4061674010829806,,
1971-12-08,4.137165069580078,4.129155158996582,0.3864691175560464,,
1971-12-07,4.205249786376953,4.137165069580078,-0.1936086776520401,,
1971-12-06,4.353435039520264,4.237289905548096,-1.619040966780088,,
1971-12-03,4.137165069580078,4.353435039520264,-2.667896337439477,,
1971-12-02,4.045050144195557,4.121144771575928,5.227491925095871,,
1971-12-01,4.02101993560791,4.045050144195557,1.8811788400092657,,
1971-11-30,4.029029846191406,4.013010025024414,0.5976147587543239,,
1971-11-29,4.005000114440918,4.029029846191406,-0.39760989068213365,,
1971-11-26,3.760694980621338,3.94492506980896,0.5999932849900239,,
1971-11-24,3.8047499656677246,3.736665010452272,4.898830937817344,,
1971-11-23,3.8047499656677246,3.8047499656677246,-1.7894725232885051,,
1971-11-22,3.736665010452272,3.8047499656677246,0.0,,
1971-11-19,3.652559995651245,3.704624891281128,1.822078110427459,,
1971-11-18,3.744674921035767,3.652559995651245,1.4254357407372231,,
1971-11-17,3.820770025253296,3.744674921035767,-2.459891107424705,,
1971-11-16,3.8127601146698,3.828779935836792,-1.991616970259396,,
1971-11-15,3.828779935836792,3.8127601146698,0.4201633642083871,,
1971-11-12,3.744674921035767,3.828779935836792,-0.4184053780957511,,
1971-11-11,3.652559995651245,3.744674921035767,2.2459897474294435,,
1971-11-10,3.836790084838867,3.652559995651245,2.5219277847371266,,
1971-11-09,3.904875040054321,3.836790084838867,-4.801672364500993,,
1971-11-08,4.013010025024414,3.9208950996398926,-1.7435885788167633,,
1971-11-05,4.105124950408936,4.045050144195557,-2.295407307983515,,
1971-11-04,4.205249786376953,4.145174980163574,-1.4634099312225657,,
1971-11-03,4.105124950408936,4.205249786376953,-1.4285668929344755,,
1971-11-02,4.305375099182129,4.105124950408936,2.4390204239226057,,
1971-11-01,4.36144495010376,4.305375099182129,-4.6511661390719015,,
1971-10-29,4.353435039520264,4.4054999351501465,-1.285579700376522,,
1971-10-28,4.345425128936768,4.353435039520264,1.195949753636848,,
1971-10-27,4.353435039520264,4.345425128936768,0.18432973404965666,,
1971-10-26,4.545674800872803,4.421520233154297,-0.1839905846942134,,
1971-10-25,4.621769905090332,4.60575008392334,-2.731268142953545,,
1971-10-22,4.621769905090332,4.621769905090332,-0.3466165883625719,,
1971-10-21,4.637790203094482,4.621769905090332,0.0,,
1971-10-20,4.653810024261475,4.637790203094482,-0.3454295537875157,,
1971-10-19,4.653810024261475,4.705874919891357,-0.34423023465669755,,
1971-10-18,4.653810024261475,4.653810024261475,1.1187585088015088,,
1971-10-15,4.653810024261475,4.653810024261475,0.0,,
1971-10-14,4.7138848304748535,4.653810024261475,0.0,,
1971-10-13,4.7138848304748535,4.7138848304748535,-1.2744224429286124,,
1971-10-12,4.7138848304748535,4.7138848304748535,0.0,,
1971-10-11,4.705874919891357,4.705874919891357,0.0,,
1971-10-08,4.705874919891357,4.705874919891357,0.0,,
1971-10-07,4.7379150390625,4.705874919891357,0.0,,
1971-10-06,4.60575008392334,4.7379150390625,-0.6762493397830625,,
1971-10-05,4.613759994506836,4.60575008392334,2.869564191085622,,
1971-10-04,4.561695098876953,4.613759994506836,-0.17360917327803638,,
1971-10-01,4.537664890289307,4.553685188293457,1.1413497505061376,,
1971-09-30,4.806000232696533,4.537664890289307,0.3530515891209628,,
1971-09-29,5.006249904632568,4.806000232696533,-5.583340187577768,,
1971-09-28,5.022270202636719,5.006249904632568,-3.9999935231106365,,
1971-09-27,5.130404949188232,5.022270202636719,-0.3189851871319,,
1971-09-24,5.206500053405762,5.1384148597717285,-2.107723417985231,,
1971-09-23,5.1384148597717285,5.206500053405762,-1.3076960133611484,,
1971-09-22,5.162445068359375,5.1384148597717285,1.3250232901019179,,
1971-09-21,5.130404949188232,5.162445068359375,-0.4654811483598659,,
1971-09-20,5.1384148597717285,5.130404949188232,0.6245144289479954,,
1971-09-17,5.1384148597717285,5.1384148597717285,-0.155882909459201,,
1971-09-16,5.206500053405762,5.1384148597717285,0.0,,
1971-09-15,5.146424770355225,5.206500053405762,-1.3076960133611484,,
1971-09-14,5.154435157775879,5.146424770355225,1.1673207271305452,,
1971-09-13,5.2465500831604,5.154435157775879,-0.1554076669015806,,
1971-09-10,5.214509963989258,5.2465500831604,-1.7557237408288227,,
1971-09-09,5.206500053405762,5.206500053405762,0.6144416137356637,,
1971-09-08,5.146424770355225,5.206500053405762,0.0,,
1971-09-07,5.23052978515625,5.1384148597717285,1.1673207271305452,,
1971-09-03,5.206500053405762,5.23052978515625,-1.7611012491685822,,
1971-09-02,5.306624889373779,5.206500053405762,0.461533304600075,,
1971-09-01,5.422770023345947,5.32264518737793,-1.8867894010845196,,
1971-08-31,5.506875038146973,5.422770023345947,-1.8463780602342186,,
1971-08-30,5.538915157318115,5.506875038146973,-1.5272729854666571,,
1971-08-27,5.546925067901611,5.538915157318115,-0.5784547742857298,,
1971-08-26,5.615009784698486,5.546925067901611,-0.14440271836097157,,
1971-08-25,5.538915157318115,5.631030082702637,-1.212548497821202,,
1971-08-24,5.338665008544922,5.522894859313965,1.663049943323605,,
1971-08-23,5.2545599937438965,5.32264518737793,3.4508599148695356,,
1971-08-20,5.222519874572754,5.23052978515625,1.2957353939263374,,
1971-08-19,5.154435157775879,5.222519874572754,0.1533725246790252,,
1971-08-18,5.306624889373779,5.154435157775879,1.3208957861107973,,
1971-08-17,5.422770023345947,5.354684829711914,-2.8679195302206466,,
1971-08-16,5.406750202178955,5.43878984451294,-1.2555427086325783,,
1971-08-13,5.222519874572754,5.106375217437744,0.5925859552578013,,
1971-08-12,5.1384148597717285,5.222519874572754,-2.223919868653662,,
1971-08-11,5.122395038604736,5.106375217437744,1.6367891090203197,,
1971-08-10,5.062320232391357,5.122395038604736,-0.3127408379529383,,
1971-08-09,5.23052978515625,5.062320232391357,1.1867049782625179,,
1971-08-06,5.2545599937438965,5.23052978515625,-3.2159180747284037,,
1971-08-05,5.2545599937438965,5.2545599937438965,-0.45732104336532386,,
1971-08-04,5.23052978515625,5.23052978515625,0.0,,
1971-08-03,5.306624889373779,5.23052978515625,0.0,,
1971-08-02,5.206500053405762,5.306624889373779,-1.433964257958114,,
1971-07-30,5.062320232391357,5.206500053405762,1.9230737528279152,,
1971-07-29,5.106375217437744,5.062320232391357,2.848097599434086,,
1971-07-28,5.1384148597717285,5.1384148597717285,-0.8627447684600907,,
1971-07-27,5.1384148597717285,5.1384148597717285,0.0,,
1971-07-26,5.2545599937438965,5.1384148597717285,0.0,,
1971-07-23,5.45481014251709,5.314634799957275,-2.2103684059264888,,
1971-07-22,5.60699987411499,5.506875038146973,-2.5697565799261963,,
1971-07-21,5.707125186920166,5.639039993286133,-1.7857114003203236,,
1971-07-20,5.715135097503662,5.707125186920166,-1.1929858099148372,,
1971-07-19,5.73916482925415,5.715135097503662,-0.1401526026391708,,
1971-07-16,5.707125186920166,5.73916482925415,-0.41869736216673764,,
1971-07-15,5.923395156860352,5.655059814453125,0.5613972233763892,,
1971-07-14,6.023519992828369,5.939414978027344,-4.530093557855012,,
1971-07-13,6.131655216217041,6.023519992828369,-1.3962768431276265,,
1971-07-12,6.123644828796387,6.139665126800537,-1.7635568141971707,,
1971-07-09,6.139665126800537,6.115634918212891,0.26161376846702605,,
1971-07-08,6.139665126800537,6.139665126800537,-0.3913928217803135,,
1971-07-07,6.215760231018066,6.139665126800537,0.0,,
1971-07-06,6.207749843597412,6.215760231018066,-1.2242284352893362,,
1971-07-02,6.2237701416015625,6.207749843597412,0.12903850223468816,,
1971-07-01,6.207749843597412,6.2237701416015625,-0.2574050397052081,,
1971-06-30,6.147675037384033,6.139665126800537,0.2580693231489266,,
1971-06-29,6.139665126800537,6.147675037384033,-0.13029170434006027,,
1971-06-28,6.231780052185059,6.139665126800537,0.13046168509307882,,
1971-06-25,6.055560111999512,6.231780052185059,-1.478147890540891,,
1971-06-24,6.015510082244873,6.031529903411865,2.910051868469687,,
1971-06-23,6.007500171661377,6.007500171661377,0.266308608047647,,
1971-06-22,5.955434799194336,6.007500171661377,0.0,,
1971-06-21,5.94742488861084,5.955434799194336,0.8742497268895385,,
1971-06-18,6.139665126800537,5.94742488861084,0.13467863375348982,,
1971-06-17,6.315885066986084,6.155684947967529,-3.1311192747392766,,
1971-06-16,6.207749843597412,6.32389497756958,-2.5364634935480477,,
1971-06-15,6.055560111999512,6.155684947967529,1.8709699472178063,,
1971-06-14,6.255809783935547,6.055560111999512,1.6534364140752773,,
1971-06-11,6.32389497756958,6.307875156402588,-3.2010191941938735,,
1971-06-10,6.207749843597412,6.32389497756958,-0.25332206217550085,,
1971-06-09,6.339914798736572,6.155684947967529,1.8709699472178063,,
1971-06-08,6.440040111541748,6.355935096740723,-2.905872659452089,,
1971-06-07,6.540164947509766,6.45605993270874,-1.3059703564624323,,
1971-06-04,6.640289783477783,6.540164947509766,-1.285976966575579,,
1971-06-03,6.824520111083984,6.640289783477783,-1.5078383509277848,,
1971-06-02,6.840539932250977,6.824520111083984,-2.699535272919558,,
1971-06-01,6.816510200500488,6.840539932250977,-0.23418942547888377,,
1971-05-28,6.824520111083984,6.816510200500488,0.3525224938227768,,
1971-05-27,6.756434917449951,6.824520111083984,-0.11736957988425982,,
1971-05-26,6.732405185699463,6.756434917449951,1.0077088651914414,,
1971-05-25,6.732405185699463,6.724394798278809,0.35692640427422095,,
1971-05-24,6.840539932250977,6.732405185699463,-0.11898255080768819,,
1971-05-21,6.856560230255127,6.840539932250977,-1.5807925634889233,,
1971-05-20,6.848549842834473,6.856560230255127,-0.23364919823003275,,
1971-05-19,6.840539932250977,6.848549842834473,0.11696472398511396,,
1971-05-18,6.824520111083984,6.840539932250977,0.11709471273944189,,
1971-05-17,6.90862512588501,6.824520111083984,0.23473915976851964,,
1971-05-14,6.824520111083984,6.90862512588501,-1.2173914964050296,,
1971-05-13,6.9566850662231445,6.824520111083984,1.232394563017361,,
1971-05-12,6.90862512588501,7.008749961853027,-1.8998266254837644,,
1971-05-11,6.640289783477783,6.90862512588501,1.4492729616037947,,
1971-05-10,6.540164947509766,6.640289783477783,4.041018557275804,,
1971-05-07,6.540164947509766,6.540164947509766,1.5309221827217236,,
1971-05-06,6.508124828338623,6.540164947509766,0.0,,
1971-05-05,6.524145126342773,6.508124828338623,0.4923095364063829,,
1971-05-04,6.548174858093262,6.5321550369262695,-0.24555397977682414,,
1971-05-03,6.516135215759277,6.548174858093262,-0.24464559230870844,,
1971-04-30,6.524145126342773,6.508124828338623,0.4916970147656924,,
1971-04-29,6.608250141143799,6.524145126342773,-0.24555397977682414,,
1971-04-28,6.708374977111816,6.640289783477783,-1.272727469521424,,
1971-04-27,6.756434917449951,6.708374977111816,-1.0149282630492755,,
1971-04-26,6.824520111083984,6.808499813079834,-0.7113209988008558,,
1971-04-23,6.624269962310791,6.824520111083984,-0.2347461468848361,,
1971-04-22,6.608250141143799,6.608250141143799,3.0229768700932995,,
1971-04-21,6.524145126342773,6.540164947509766,0.0,,
1971-04-20,6.508124828338623,6.524145126342773,0.24554667097009208,,
1971-04-19,6.508124828338623,6.508124828338623,0.24615843160217948,,
1971-04-16,6.4079999923706055,6.508124828338623,0.0,,
1971-04-15,6.131655216217041,6.32389497756958,1.5624974420603412,,
1971-04-14,6.055560111999512,6.131655216217041,3.135201745266141,,
1971-04-13,5.955434799194336,6.055560111999512,1.2566154543944097,,
1971-04-12,6.047550201416016,5.955434799194336,1.6812426998398329,,
1971-04-08,6.1076250076293945,6.055560111999512,-1.5231854082023353,,
1971-04-07,6.155684947967529,6.1076250076293945,-0.8524573064791221,,
1971-04-06,6.207749843597412,6.163694858551025,-0.780740742003099,,
1971-04-05,6.255809783935547,6.207749843597412,-0.7096771963487611,,
1971-04-02,6.263820171356201,6.263820171356201,-0.7682449114988935,,
1971-04-01,6.239789962768555,6.263820171356201,0.0,,
1971-03-31,6.32389497756958,6.239789962768555,0.38511245941016314,,
1971-03-30,6.432030200958252,6.32389497756958,-1.329955906910853,,
1971-03-29,6.440040111541748,6.448050022125244,-1.6811989373520315,,
1971-03-26,6.448050022125244,6.440040111541748,0.12437671885212091,,
1971-03-25,6.464069843292236,6.45605993270874,-0.12422221533659984,,
1971-03-24,6.524145126342773,6.464069843292236,-0.12391435701778464,,
1971-03-23,6.524145126342773,6.524145126342773,-0.9208146337513095,,
1971-03-22,6.540164947509766,6.524145126342773,0.0,,
1971-03-19,6.508124828338623,6.540164947509766,-0.2449452161461447,,
1971-03-18,6.45605993270874,6.508124828338623,0.4923095364063829,,
1971-03-17,6.448050022125244,6.45605993270874,0.8064500046863441,,
1971-03-16,6.339914798736572,6.448050022125244,0.12422221533659984,,
1971-03-15,6.307875156402588,6.339914798736572,1.7056258139339857,,
1971-03-12,6.139665126800537,6.255809783935547,0.5079308251918027,,
1971-03-11,6.139665126800537,6.131655216217041,1.8917099668517967,,
1971-03-10,6.207749843597412,6.139665126800537,-0.13046168509307882,,
1971-03-09,6.207749843597412,6.207749843597412,-1.0967696590914764,,
1971-03-08,6.307875156402588,6.207749843597412,0.0,,
1971-03-05,6.331904888153076,6.307875156402588,-1.5873065069074341,,
1971-03-04,6.307875156402588,6.331904888153076,-0.3795024115957213,,
1971-03-03,6.339914798736572,6.307875156402588,0.380948118893852,,
1971-03-02,6.315885066986084,6.339914798736572,-0.5053639260320861,,
1971-03-01,6.4079999923706055,6.315885066986084,0.3804649941477668,,
1971-02-26,6.440040111541748,6.4079999923706055,-1.4374988373001552,,
1971-02-25,6.4079999923706055,6.440040111541748,-0.497514279666065,,
1971-02-24,6.440040111541748,6.355935096740723,0.5000018603197517,,
1971-02-23,6.440040111541748,6.440040111541748,-1.3059703564624323,,
1971-02-22,6.508124828338623,6.440040111541748,0.0,,
1971-02-19,6.524145126342773,6.508124828338623,-1.0461495222158406,,
1971-02-18,6.524145126342773,6.524145126342773,-0.24555397977682414,,
1971-02-17,6.464069843292236,6.524145126342773,0.0,,
1971-02-16,6.440040111541748,6.464069843292236,0.9293724310989185,,
1971-02-12,6.448050022125244,6.440040111541748,0.3731301565563627,,
1971-02-11,6.508124828338623,6.45605993270874,-0.12422221533659984,,
1971-02-10,6.508124828338623,6.508124828338623,-0.7999984174116372,,
1971-02-09,6.564195156097412,6.508124828338623,0.0,,
1971-02-08,6.540164947509766,6.608250141143799,-0.8541843504866842,,
1971-02-05,6.5321550369262695,6.540164947509766,1.0410317504294342,,
1971-02-04,6.548174858093262,6.5321550369262695,0.12262278739889167,,
1971-02-03,6.540164947509766,6.548174858093262,-0.24464559230870844,,
1971-02-02,6.5321550369262695,6.540164947509766,0.12247260807307235,,
1971-02-01,6.540164947509766,6.5321550369262695,0.12262278739889167,,
1971-01-29,6.608250141143799,6.556184768676758,-0.12247260807307235,,
1971-01-28,6.608250141143799,6.608250141143799,-0.7878844074451031,,
1971-01-27,6.524145126342773,6.608250141143799,0.0,,
1971-01-26,6.540164947509766,6.524145126342773,1.2891346402064474,,
1971-01-25,6.4079999923706055,6.540164947509766,-0.2449452161461447,,
1971-01-22,6.239789962768555,6.347925186157227,2.0624993023800933,,
1971-01-21,6.207749843597412,6.2237701416015625,1.7329946045282103,,
1971-01-20,6.163694858551025,6.207749843597412,0.2580693231489266,,
1971-01-19,6.239789962768555,6.163694858551025,0.7147496113515143,,
1971-01-18,6.32389497756958,6.263820171356201,-1.2195138726074426,,
1971-01-15,6.255809783935547,6.32389497756958,-0.949965273402865,,
1971-01-14,6.307875156402588,6.215760231018066,1.0883514043037386,,
1971-01-13,6.123644828796387,6.307875156402588,-1.4603162412151334,,
1971-01-12,6.139665126800537,6.123644828796387,3.008507723045263,,
1971-01-11,6.1076250076293945,6.139665126800537,-0.26093113668723467,,
1971-01-08,5.955434799194336,6.055560111999512,0.5245921144654325,,
1971-01-07,5.839290142059326,5.939414978027344,1.6812426998398329,,
1971-01-06,5.755185127258301,5.823269844055176,1.714674789780301,,
1971-01-05,5.631030082702637,5.755185127258301,1.1830152339393072,,
1971-01-04,5.707125186920166,5.631030082702637,2.2048371742328774,,
1970-12-31,5.73916482925415,5.723145008087158,-1.3333351157589344,,
1970-12-30,5.81525993347168,5.755185127258301,-0.27913157477782513,,
1970-12-29,5.839290142059326,5.81525993347168,-1.0330545306770933,,
1970-12-28,5.863319873809815,5.839290142059326,-0.41152619587373024,,
1970-12-24,5.823269844055176,5.863319873809815,-0.4098314993494522,,
1970-12-23,5.83128023147583,5.81525993347168,0.687758438594866,,
1970-12-22,5.763195037841797,5.83128023147583,-0.2747303742611567,,
1970-12-21,5.731154918670654,5.755185127258301,1.1813793076059034,,
1970-12-18,5.807250022888184,5.731154918670654,0.4192908572295287,,
1970-12-17,5.839290142059326,5.807250022888184,-1.3103466170324123,,
1970-12-16,5.847300052642822,5.839290142059326,-0.5486988724941673,,
1970-12-15,5.839290142059326,5.847300052642822,-0.13698477094357128,,
1970-12-14,5.707125186920166,5.839290142059326,0.13717267662043697,,
1970-12-11,5.723145008087158,5.707125186920166,2.3157886117876205,,
1970-12-10,5.623020172119141,5.723145008087158,-0.2799129000637794,,
1970-12-09,5.747175216674805,5.623020172119141,1.7806238089713922,,
1970-12-08,5.755185127258301,5.747175216674805,-2.1602794394616973,,
1970-12-07,5.723145008087158,5.755185127258301,-0.13917728806947896,,
1970-12-04,5.546925067901611,5.663070201873779,0.5598341318605051,,
1970-12-03,5.506875038146973,5.546925067901611,2.093865205503946,,
1970-12-02,5.354684829711914,5.506875038146973,0.7272732625528261,,
1970-12-01,5.314634799957275,5.354684829711914,2.8421879769765375,,
1970-11-30,5.214509963989258,5.306624889373779,0.7535800908645809,,
1970-11-27,5.206500053405762,5.214509963989258,1.7665116381147115,,
1970-11-25,5.238540172576904,5.154435157775879,0.15384443486669167,,
1970-11-24,5.214509963989258,5.238540172576904,-1.60550481680573,,
1970-11-23,5.130404949188232,5.162445068359375,0.46083349640898275,,
1970-11-20,5.106375217437744,5.130404949188232,0.6245144289479954,,
1970-11-19,5.030280113220215,5.062320232391357,0.4705829620281179,,
1970-11-18,5.122395038604736,5.030280113220215,0.636945029898774,,
1970-11-17,5.122395038604736,5.122395038604736,-1.7982784359718613,,
1970-11-16,5.206500053405762,5.122395038604736,0.0,,
1970-11-13,5.338665008544922,5.206500053405762,-1.6153848830945319,,
1970-11-12,5.538915157318115,5.406750202178955,-2.4756180604630655,,
1970-11-11,5.506875038146973,5.554934978485107,-2.386116258967091,,
1970-11-10,5.462820053100586,5.446800231933594,0.8727261832748363,,
1970-11-09,5.414760112762451,5.462820053100586,-0.2932518554752625,,
1970-11-06,5.430779933929443,5.32264518737793,0.8875728441756582,,
1970-11-05,5.446800231933594,5.446800231933594,-1.9911457998128224,,
1970-11-04,5.45481014251709,5.45481014251709,0.0,,
1970-11-03,5.338665008544922,5.45481014251709,0.0,,
1970-11-02,5.338665008544922,5.338665008544922,2.1755463919588367,,
1970-10-30,5.262569904327393,5.306624889373779,0.0,,
1970-10-29,5.238540172576904,5.2465500831604,0.8371382394400207,,
1970-10-28,5.23052978515625,5.23052978515625,0.1529034868421352,,
1970-10-27,5.222519874572754,5.23052978515625,0.0,,
1970-10-26,5.314634799957275,5.222519874572754,0.1533725246790252,,
1970-10-23,5.2465500831604,5.314634799957275,-1.733231517342678,,
1970-10-22,5.214509963989258,5.238540172576904,1.2977045052024423,,
1970-10-21,5.206500053405762,5.214509963989258,0.46083349640898275,,
1970-10-20,5.122395038604736,5.154435157775879,0.15384443486669167,,
1970-10-19,5.1384148597717285,5.122395038604736,0.6254909847771097,,
1970-10-16,5.154435157775879,5.1384148597717285,-0.311765818918402,,
1970-10-15,5.306624889373779,5.238540172576904,-0.3108060827961428,,
1970-10-14,5.330655097961426,5.314634799957275,-1.283013557887064,,
1970-10-13,5.354684829711914,5.330655097961426,-0.30053150522300626,,
1970-10-12,5.43878984451294,5.354684829711914,-0.4487608984407977,,
1970-10-09,5.538915157318115,5.43878984451294,-1.546392068924629,,
1970-10-08,5.462820053100586,5.562944889068604,-1.8076700935360512,,
1970-10-07,5.406750202178955,5.462820053100586,1.832841554266274,,
1970-10-06,5.306624889373779,5.406750202178955,1.037034240994421,,
1970-10-05,5.122395038604736,5.262569904327393,1.886798386780101,,
1970-10-02,5.054309844970703,5.122395038604736,2.7365102587019097,,
1970-10-01,5.022270202636719,5.030280113220215,1.3470720181862506,,
1970-09-30,5.022270202636719,5.006249904632568,0.1594878463387105,,
1970-09-29,5.0142598152160645,5.022270202636719,-0.3189851871319,,
1970-09-28,5.062320232391357,5.0142598152160645,0.15975214121028009,,
1970-09-25,5.11438512802124,5.062320232391357,-0.9493752858181003,,
1970-09-24,5.206500053405762,5.11438512802124,-1.0180088969957324,,
1970-09-23,5.306624889373779,5.314634799957275,-1.7692293179612233,,
1970-09-22,5.154435157775879,5.306624889373779,0.15094171437546855,,
1970-09-21,5.238540172576904,5.154435157775879,2.952597655017737,,
1970-09-18,5.162445068359375,5.238540172576904,-1.60550481680573,,
1970-09-17,5.222519874572754,5.1384148597717285,1.4740128603772693,,
1970-09-16,5.162445068359375,5.222519874572754,-1.610429769937561,,
1970-09-15,5.430779933929443,5.162445068359375,1.1636890159195568,,
1970-09-14,5.506875038146973,5.430779933929443,-4.94100053463066,,
1970-09-11,5.522894859313965,5.514884948730469,-1.3818200647446468,,
1970-09-10,5.514884948730469,5.538915157318115,-0.14503101702158888,,
1970-09-09,5.506875038146973,5.506875038146973,0.4357336338118578,,
1970-09-08,5.506875038146973,5.506875038146973,0.0,,
1970-09-04,5.354684829711914,5.506875038146973,0.0,,
1970-09-03,5.1384148597717285,5.354684829711914,2.8421879769765375,,
1970-09-02,5.122395038604736,5.122395038604736,4.2088849546452,,
1970-09-01,5.122395038604736,5.122395038604736,0.0,,
1970-08-31,5.122395038604736,5.122395038604736,0.0,,
1970-08-28,5.062320232391357,5.106375217437744,0.0,,
1970-08-27,5.222519874572754,5.054309844970703,0.8702528292165322,,
1970-08-26,5.1384148597717285,5.222519874572754,-3.220859539875122,,
1970-08-25,5.130404949188232,5.1384148597717285,1.6367891090203197,,
1970-08-24,5.038290023803711,5.130404949188232,0.15612628365258918,,
1970-08-21,4.930154800415039,4.962194919586182,1.828297397516198,,
1970-08-20,4.862070083618164,4.906125068664551,0.6498805913446231,,
1970-08-19,4.761944770812988,4.862070083618164,0.906095228754965,,
1970-08-18,4.745924949645996,4.761944770812988,2.1026139030184883,,
1970-08-17,4.745924949645996,4.745924949645996,0.3375489780593164,,
1970-08-14,4.721895217895508,4.745924949645996,0.0,,
1970-08-13,4.729905128479004,4.721895217895508,0.5089001479621575,,
1970-08-12,4.7379150390625,4.729905128479004,-0.1693461151105972,,
1970-08-11,4.814010143280029,4.753934860229492,-0.16905981887511914,,
1970-08-10,4.862070083618164,4.814010143280029,-1.2479259756940349,,
1970-08-07,4.906125068664551,4.922144889831543,-0.988466630706615,,
1970-08-06,4.962194919586182,4.906125068664551,0.32652696257808184,,
1970-08-05,4.930154800415039,4.962194919586182,-1.1299405168531098,,
1970-08-04,4.938165187835693,4.930154800415039,0.6498805913446231,,
1970-08-03,5.038290023803711,4.938165187835693,-0.16221384088945598,,
1970-07-31,4.922144889831543,5.038290023803711,-1.9872781339496464,,
1970-07-30,4.922144889831543,4.922144889831543,2.3596447599928934,,
1970-07-29,4.906125068664551,4.922144889831543,0.0,,
1970-07-28,4.846049785614014,4.906125068664551,0.32652696257808184,,
1970-07-27,4.906125068664551,4.846049785614014,1.239675317180534,,
1970-07-24,4.9541850090026855,4.906125068664551,-1.2244955481106319,,
1970-07-23,4.906125068664551,4.9541850090026855,-0.9700877187832271,,
1970-07-22,4.914134979248047,4.906125068664551,0.9795906069556579,,
1970-07-21,5.022270202636719,4.914134979248047,-0.16299736611471258,,
1970-07-20,5.0142598152160645,5.022270202636719,-2.1531144089360286,,
1970-07-17,4.854060173034668,5.006249904632568,0.15975214121028009,,
1970-07-16,4.854060173034668,4.838039875030518,3.1353078901523834,,
1970-07-15,4.922144889831543,4.854060173034668,-0.33003913081149133,,
1970-07-14,4.930154800415039,4.922144889831543,-1.383232682514658,,
1970-07-13,4.846049785614014,4.930154800415039,-0.1624677298737514,,
1970-07-10,4.838039875030518,4.838039875030518,1.7355375722861863,,
1970-07-09,4.806000232696533,4.838039875030518,0.0,,
1970-07-08,4.806000232696533,4.806000232696533,0.6666591923156793,,
1970-07-07,4.8300299644470215,4.8300299644470215,0.0,,
1970-07-06,5.030280113220215,4.838039875030518,0.0,,
1970-07-02,5.054309844970703,5.030280113220215,-3.821660700056554,,
1970-07-01,5.038290023803711,5.054309844970703,-0.4754305234056652,,
1970-06-30,5.11438512802124,5.038290023803711,0.31796147286689647,,
1970-06-29,5.11438512802124,5.11438512802124,-1.4878641774670294,,
1970-06-26,5.106375217437744,5.11438512802124,0.0,,
1970-06-25,5.006249904632568,5.046299934387207,0.15686098734270595,,
1970-06-24,5.222519874572754,5.006249904632568,0.8000006095895872,,
1970-06-23,5.43878984451294,5.222519874572754,-4.141103818353171,,
1970-06-22,5.530904769897461,5.43878984451294,-3.9764354961862667,,
1970-06-19,5.506875038146973,5.538915157318115,-1.6654585319542274,,
1970-06-18,5.262569904327393,5.506875038146973,0.5818203418308158,,
1970-06-17,5.23052978515625,5.2465500831604,4.642316173675694,,
1970-06-16,5.11438512802124,5.222519874572754,0.3062844236087611,,
1970-06-15,5.106375217437744,5.11438512802124,2.1143254534949563,,
1970-06-12,5.022270202636719,5.106375217437744,0.15686098734270595,,
1970-06-11,5.238540172576904,5.022270202636719,1.6746413754654181,,
1970-06-10,5.32264518737793,5.2465500831604,-4.128439657145926,,
1970-06-09,5.32264518737793,5.32264518737793,-1.4296482583130001,,
1970-06-08,5.262569904327393,5.32264518737793,0.0,,
1970-06-05,5.354684829711914,5.2465500831604,1.1415579107298397,,
1970-06-04,5.538915157318115,5.354684829711914,-2.019441853075999,,
1970-06-03,5.430779933929443,5.538915157318115,-3.3261084955019165,,
1970-06-02,5.546925067901611,5.430779933929443,1.9911545800831334,,
1970-06-01,5.406750202178955,5.546925067901611,-2.093865205503946,,
1970-05-29,5.154435157775879,5.32264518737793,2.592590012132702,,
1970-05-28,5.162445068359375,5.154435157775879,3.2634037378138796,,
1970-05-27,5.0142598152160645,5.162445068359375,-0.15515730390215354,,
1970-05-26,5.054309844970703,5.006249904632568,2.955276722870118,,
1970-05-25,5.346674919128418,5.054309844970703,-0.9508704810797634,,
1970-05-22,5.615009784698486,5.406750202178955,-5.468166263704216,,
1970-05-21,5.655059814453125,5.615009784698486,-3.708979868335427,,
1970-05-20,5.747175216674805,5.707125186920166,-0.7082158468470899,,
1970-05-19,5.81525993347168,5.747175216674805,-0.6968646029520357,,
1970-05-18,5.81525993347168,5.81525993347168,-1.1707940414664968,,
1970-05-15,5.807250022888184,5.81525993347168,0.0,,
1970-05-14,5.847300052642822,5.655059814453125,0.137929494199949,,
1970-05-13,6.039539813995361,5.907374858856201,-3.2876752767768407,,
1970-05-12,6.039539813995361,6.047550201416016,-2.1883282370768664,,
1970-05-11,6.063570022583008,6.039539813995361,0.13263241351753177,,
1970-05-08,6.147675037384033,6.115634918212891,-0.39630462744140793,,
1970-05-07,6.063570022583008,6.147675037384033,-0.5211745737422115,,
1970-05-06,6.023519992828369,6.047550201416016,1.3870544000941158,,
1970-05-05,6.1076250076293945,5.94742488861084,0.3989396335740059,,
1970-05-04,6.4079999923706055,6.1076250076293945,-2.6229527650836335,,
1970-05-01,6.440040111541748,6.4079999923706055,-4.6874997674600305,,
1970-04-30,6.440040111541748,6.448050022125244,-0.497514279666065,,
1970-04-29,6.355935096740723,6.440040111541748,0.12437671885212091,,
1970-04-28,6.4079999923706055,6.355935096740723,1.3232516304981439,,
1970-04-27,6.4079999923706055,6.4079999923706055,-0.8124983722202171,,
1970-04-24,6.32389497756958,6.4079999923706055,0.0,,
1970-04-23,6.440040111541748,6.32389497756958,1.329955906910853,,
1970-04-22,6.708374977111816,6.45605993270874,-1.8034846361284975,,
1970-04-21,6.740415096282959,6.724394798278809,-3.7611947045885974,,
1970-04-20,6.740415096282959,6.740415096282959,-0.23767524366540685,,
1970-04-17,6.816510200500488,6.740415096282959,0.0,,
1970-04-16,6.840539932250977,6.816510200500488,-1.1163352210921973,,
1970-04-15,6.916635036468506,6.840539932250977,-0.35128413821832566,,
1970-04-14,6.948675155639648,6.916635036468506,-1.100175212604277,,
1970-04-13,6.9566850662231445,6.948675155639648,-0.4610968055563562,,
1970-04-10,7.02476978302002,6.9566850662231445,-0.1151397613554002,,
1970-04-09,7.108874797821045,7.02476978302002,-0.9692092253535114,,
1970-04-08,7.116885185241699,7.108874797821045,-1.1830988334019288,,
1970-04-07,7.140914916992188,7.116885185241699,-0.11255468104593644,,
1970-04-06,7.156935214996338,7.140914916992188,-0.3365077448732674,,
1970-04-03,7.209000110626221,7.156935214996338,-0.2238429931653042,,
1970-04-02,7.132905006408691,7.209000110626221,-0.7222207633640904,,
1970-04-01,7.116885185241699,7.116885185241699,1.0668178554061807,,
1970-03-31,7.064819812774658,7.048799991607666,0.0,,
1970-03-30,7.04079008102417,7.108874797821045,-0.2267548443065035,,
1970-03-26,7.132905006408691,7.04079008102417,0.9670039301465899,,
1970-03-25,6.856560230255127,7.132905006408691,-1.2914082733719168,,
1970-03-24,6.756434917449951,6.824520111083984,4.030370431724216,,
1970-03-23,6.740415096282959,6.732405185699463,1.0077088651914414,,
1970-03-20,6.808499813079834,6.740415096282959,-0.11883408468290338,,
1970-03-19,6.9566850662231445,6.808499813079834,-0.9999958679014311,,
1970-03-18,6.9566850662231445,6.964694976806641,-2.1301130025677852,,
1970-03-17,7.02476978302002,6.9566850662231445,0.1151397613554002,,
1970-03-16,7.108874797821045,7.02476978302002,-0.9692092253535114,,
1970-03-13,7.156935214996338,7.108874797821045,-1.1830988334019288,,
1970-03-12,7.241040229797363,7.156935214996338,-0.6715223169072316,,
1970-03-11,7.2570600509643555,7.241040229797363,-1.1615045923226286,,
1970-03-10,7.265069961547852,7.2570600509643555,-0.22074808606363114,,
1970-03-09,7.333155155181885,7.265069961547852,-0.11025235305221412,,
1970-03-06,7.349174976348877,7.349174976348877,-0.9284570173852332,,
1970-03-05,7.317134857177734,7.333155155181885,0.0,,
1970-03-04,7.2570600509643555,7.317134857177734,0.2189422269351138,,
1970-03-03,7.309124946594238,7.233029842376709,0.8278118934043526,,
1970-03-02,7.3251447677612305,7.309124946594238,-1.0410973238730388,,
1970-02-27,7.225019931793213,7.3251447677612305,-0.2186963080579265,,
1970-02-26,7.064819812774658,7.217010021209717,1.3858070553885256,,
1970-02-25,6.9566850662231445,7.064819812774658,2.1541980187501335,,
1970-02-24,7.008749961853027,6.9566850662231445,1.5544004870443435,,
1970-02-20,7.008749961853027,7.008749961853027,-0.7428556577600821,,
1970-02-19,6.864570140838623,6.9566850662231445,0.0,,
1970-02-18,6.756434917449951,6.816510200500488,1.341889200556236,,
1970-02-17,6.756434917449951,6.748425006866455,0.8891565416456501,,
1970-02-16,6.808499813079834,6.756434917449951,-0.11855232354579147,,
1970-02-13,6.808499813079834,6.808499813079834,-0.7647043704085994,,
1970-02-12,6.840539932250977,6.808499813079834,0.0,,
1970-02-11,6.624269962310791,6.840539932250977,-0.46838582171099646,,
1970-02-10,6.640289783477783,6.624269962310791,3.2648121403666734,,
1970-02-09,6.556184768676758,6.640289783477783,-0.24125183823833019,,
1970-02-06,6.524145126342773,6.524145126342773,1.2828347242873754,,
1970-02-05,6.556184768676758,6.524145126342773,0.0,,
1970-02-04,6.656310081481934,6.556184768676758,-0.48869340118446625,,
1970-02-03,6.548174858093262,6.656310081481934,-1.5042164739850024,,
1970-02-02,6.516135215759277,6.548174858093262,1.651379594040947,,
1970-01-30,6.524145126342773,6.516135215759277,0.4916970147656924,,
1970-01-29,6.640289783477783,6.524145126342773,-0.12277333548504604,,
1970-01-28,6.6483001708984375,6.640289783477783,-1.749090189166115,,
1970-01-27,6.808499813079834,6.6483001708984375,-0.12048775197783812,,
1970-01-26,6.856560230255127,6.808499813079834,-2.3529359855990064,,
1970-01-23,7.04079008102417,6.90862512588501,-0.7009406402239783,,
1970-01-22,6.964694976806641,7.04079008102417,-1.8771324470439987,,
1970-01-21,6.840539932250977,6.964694976806641,1.0925834436531119,,
1970-01-20,6.740415096282959,6.824520111083984,1.814988959721036,,
1970-01-19,6.848549842834473,6.740415096282959,1.2477720377696855,,
1970-01-16,6.824520111083984,6.856560230255127,-1.5789437038945304,,
1970-01-15,6.808499813079834,6.824520111083984,0.4694853066533557,,
1970-01-14,6.856560230255127,6.808499813079834,0.2352985010497281,,
1970-01-13,6.808499813079834,6.856560230255127,-0.7009406402239783,,
1970-01-12,6.848549842834473,6.808499813079834,0.7058884995922879,,
1970-01-09,6.90862512588501,6.856560230255127,-0.5847957695240018,,
1970-01-08,6.948675155639648,6.932654857635498,-0.753621663951743,,
1970-01-07,6.9566850662231445,6.948675155639648,-0.23055183391539144,,
1970-01-06,7.056809902191162,7.008749961853027,-0.1151397613554002,,
1970-01-05,7.140914916992188,7.056809902191162,-0.6810434318658917,,
1970-01-02,7.140914916992188,7.140914916992188,-1.1777904621282338,,
1969-12-31,6.9566850662231445,7.124895095825195,0.0,,
1969-12-30,6.840539932250977,6.940664768218994,2.4179624059562856,,
1969-12-29,6.8325300216674805,6.840539932250977,1.4636978507494813,,
1969-12-26,6.824520111083984,6.8325300216674805,0.1172319851957456,,
1969-12-24,6.824520111083984,6.816510200500488,0.11736957988425982,,
1969-12-23,6.840539932250977,6.824520111083984,-0.11736957988425982,,
1969-12-22,6.90862512588501,6.90862512588501,-0.23418942547888377,,
1969-12-19,6.840539932250977,6.8325300216674805,0.0,,
1969-12-18,6.724394798278809,6.840539932250977,-0.11709471273944189,,
1969-12-17,6.708374977111816,6.724394798278809,1.7272206266338903,,
1969-12-16,6.856560230255127,6.708374977111816,0.23880330514692347,,
1969-12-15,6.932654857635498,6.90862512588501,-2.1612185726806734,,
1969-12-12,6.756434917449951,6.932654857635498,-0.3466165883625719,,
1969-12-11,6.708374977111816,6.740415096282959,2.60817934811184,,
1969-12-10,6.840539932250977,6.708374977111816,0.4776137183812724,,
1969-12-09,6.840539932250977,6.840539932250977,-1.932083672460478,,
1969-12-08,6.924644947052002,6.840539932250977,0.0,,
1969-12-05,6.9566850662231445,6.924644947052002,-1.2145751218166216,,
1969-12-04,6.932654857635498,6.9566850662231445,-0.4605658997948212,,
1969-12-03,6.9566850662231445,6.932654857635498,0.34662346649465836,,
1969-12-02,6.9566850662231445,6.9566850662231445,-0.345426138439421,,
1969-12-01,7.02476978302002,7.008749961853027,0.0,,
1969-11-28,7.008749961853027,7.02476978302002,-0.22804763233259998,,
1969-11-26,6.764444828033447,6.940664768218994,0.228568878247693,,
1969-11-25,6.824520111083984,6.764444828033447,2.605090952257458,,
1969-11-24,6.864570140838623,6.824520111083984,-0.8802858233645816,,
1969-11-21,7.116885185241699,6.948675155639648,-0.5834309932441871,,
1969-11-20,7.2570600509643555,7.116885185241699,-2.363534400567095,,
1969-11-19,7.349174976348877,7.2570600509643555,-1.93156546505398,,
1969-11-18,7.3251447677612305,7.357184886932373,-1.2534049832935783,,
1969-11-17,7.365194797515869,7.3251447677612305,0.4373991257094969,,
1969-11-14,7.357184886932373,7.365194797515869,-0.5437742090426004,,
1969-11-13,7.425270080566406,7.357184886932373,0.10887194907556386,,
1969-11-12,7.457310199737549,7.425270080566406,-0.9169389516514341,,
1969-11-11,7.509375095367432,7.509375095367432,-0.4296471289644112,,
1969-11-10,7.357184886932373,7.509375095367432,0.0,,
1969-11-07,7.233029842376709,7.265069961547852,2.068592957414657,,
1969-11-06,7.241040229797363,7.233029842376709,0.4429695420780192,,
1969-11-05,7.333155155181885,7.241040229797363,-0.11062481586127666,,
1969-11-04,7.357184886932373,7.333155155181885,-1.2561431394156388,,
1969-11-03,7.457310199737549,7.425270080566406,-0.3266158472266916,,
1969-10-31,7.441289901733398,7.457310199737549,-0.4296471289644112,,
1969-10-30,7.441289901733398,7.441289901733398,0.21528926054095232,,
1969-10-29,7.517385005950928,7.457310199737549,0.0,,
1969-10-28,7.641540050506592,7.517385005950928,-0.7991449974402317,,
1969-10-27,7.525394916534424,7.641540050506592,-1.6247385178257787,,
1969-10-24,7.441289901733398,7.517385005950928,1.543375932563747,,
1969-10-23,7.4492998123168945,7.441289901733398,1.0226063655953446,,
1969-10-22,7.457310199737549,7.465320110321045,-0.10752568409519869,,
1969-10-21,7.441289901733398,7.457310199737549,0.10741018368496985,,
1969-10-20,7.409249782562256,7.441289901733398,0.21528926054095232,,
1969-10-17,7.425270080566406,7.409249782562256,0.4324340535333189,,
1969-10-16,7.317134857177734,7.425270080566406,-0.2157537413498143,,
1969-10-15,7.241040229797363,7.309124946594238,1.4778355941136818,,
1969-10-14,7.140914916992188,7.209000110626221,0.9402615458025195,,
1969-10-13,6.840539932250977,7.008749961853027,0.953451965546039,,
1969-10-10,6.9566850662231445,6.840539932250977,2.4590168505411953,,
1969-10-09,6.9566850662231445,6.9566850662231445,-1.669547102772964,,
1969-10-08,7.056809902191162,6.964694976806641,0.0,,
1969-10-07,7.056809902191162,7.056809902191162,-1.3053338075030123,,
1969-10-06,6.924644947052002,7.008749961853027,0.0,,
1969-10-03,6.824520111083984,6.864570140838623,1.2145751218166216,,
1969-10-02,6.756434917449951,6.824520111083984,0.5868548865376155,,
1969-10-01,6.848549842834473,6.724394798278809,1.0077088651914414,,
1969-09-30,7.108874797821045,6.90862512588501,-1.8128661892643665,,
1969-09-29,7.233029842376709,7.108874797821045,-2.8168968737136018,,
1969-09-26,7.249050140380859,7.249050140380859,-1.7165012071188666,,
1969-09-25,7.317134857177734,7.249050140380859,0.0,,
1969-09-24,7.3251447677612305,7.3251447677612305,-0.9304832851356755,,
1969-09-23,7.3251447677612305,7.3251447677612305,0.0,,
1969-09-22,7.357184886932373,7.3251447677612305,0.0,,
1969-09-19,7.609499931335449,7.409249782562256,-0.43549427754699144,,
1969-09-18,7.457310199737549,7.641540050506592,-2.6315809262127154,,
1969-09-17,7.409249782562256,7.425270080566406,2.4704598016524337,,
1969-09-16,7.249050140380859,7.409249782562256,0.21622024461713146,,
1969-09-15,7.140914916992188,7.249050140380859,2.209939772509005,,
1969-09-12,7.056809902191162,7.124895095825195,1.5143048845373783,,
1969-09-11,7.02476978302002,7.056809902191162,0.9648154701303847,,
1969-09-10,6.864570140838623,6.9566850662231445,0.45610205260516473,,
1969-09-09,6.90862512588501,6.856560230255127,1.341889200556236,,
1969-09-08,6.90862512588501,6.90862512588501,-0.753621663951743,,
1969-09-05,7.04079008102417,6.940664768218994,0.0,,
1969-09-04,7.209000110626221,7.04079008102417,-1.422074961090323,,
1969-09-03,7.209000110626221,7.209000110626221,-2.3333337081533068,,
1969-09-02,7.209000110626221,7.209000110626221,0.0,,
1969-08-29,7.209000110626221,7.209000110626221,0.0,,
1969-08-28,7.148924827575684,7.164945125579834,0.0,,
1969-08-27,7.156935214996338,7.148924827575684,0.22409380977619167,,
1969-08-26,7.2570600509643555,7.156935214996338,-0.11192482787701741,,
1969-08-25,7.309124946594238,7.265069961547852,-1.3796886792291663,,
1969-08-22,7.349174976348877,7.309124946594238,-0.6027395258431666,,
1969-08-21,7.349174976348877,7.349174976348877,-0.5449595346896451,,
1969-08-20,7.425270080566406,7.349174976348877,0.0,,
1969-08-19,7.3251447677612305,7.425270080566406,-1.024812611418502,,
1969-08-18,7.032780170440674,7.241040229797363,1.3668714541429723,,
1969-08-15,6.9566850662231445,7.008749961853027,2.961276398657003,,
1969-08-14,6.808499813079834,6.9566850662231445,0.7484153031833217,,
1969-08-13,6.764444828033447,6.808499813079834,2.176474366036279,,
1969-08-12,6.824520111083984,6.764444828033447,0.6512727380643645,,
1969-08-11,6.8325300216674805,6.824520111083984,-0.8802858233645816,,
1969-08-08,6.816510200500488,6.8325300216674805,-0.1172319851957456,,
1969-08-07,6.824520111083984,6.816510200500488,0.23501499588185118,,
1969-08-06,6.816510200500488,6.840539932250977,-0.11736957988425982,,
1969-08-05,6.808499813079834,6.808499813079834,0.3525224938227768,,
1969-08-04,6.824520111083984,6.808499813079834,0.0,,
1969-08-01,6.808499813079834,6.824520111083984,-0.2347461468848361,,
1969-07-31,6.624269962310791,6.740415096282959,0.2352985010497281,,
1969-07-30,6.508124828338623,6.556184768676758,1.7533273044876365,,
1969-07-29,6.45605993270874,6.508124828338623,0.7384606412105863,,
1969-07-28,6.508124828338623,6.432030200958252,0.8064500046863441,,
1969-07-25,6.608250141143799,6.508124828338623,-1.1692250746179422,,
1969-07-24,6.66431999206543,6.608250141143799,-1.5151562163451253,,
1969-07-23,6.748425006866455,6.66431999206543,-0.8413439178849137,,
1969-07-22,6.856560230255127,6.764444828033447,-1.2462910192444812,,
1969-07-18,7.04079008102417,6.916635036468506,-1.3434637650408585,,
1969-07-17,7.008749961853027,7.064819812774658,-1.76336807555558,,
1969-07-16,6.840539932250977,6.964694976806641,0.7999978773220022,,
1969-07-15,6.816510200500488,6.816510200500488,1.814988959721036,,
1969-07-14,7.108874797821045,6.816510200500488,0.0,,
1969-07-11,7.02476978302002,7.108874797821045,-4.112670508842973,,
1969-07-10,7.02476978302002,7.016759872436523,1.1972636456260761,,
1969-07-09,7.048799991607666,7.02476978302002,-0.11402381616630629,,
1969-07-08,7.140914916992188,7.048799991607666,-0.3409120505086834,,
1969-07-07,7.317134857177734,7.140914916992188,-1.2899597104193188,,
1969-07-03,7.3251447677612305,7.317134857177734,-2.4083188792493453,,
1969-07-02,7.2570600509643555,7.3251447677612305,-0.10934815402896325,,
1969-07-01,7.217010021209717,7.2570600509643555,0.9381859364361681,,
1969-06-30,7.225019931793213,7.156935214996338,0.5549393673687248,,
1969-06-27,7.164945125579834,7.225019931793213,-0.9423464217347388,,
1969-06-26,7.233029842376709,7.164945125579834,0.8384545193361443,,
1969-06-25,7.309124946594238,7.241040229797363,-0.9413028603584881,,
1969-06-24,7.241040229797363,7.309124946594238,-0.9315029814697555,,
1969-06-23,7.140914916992188,7.241040229797363,0.9402615458025195,,
1969-06-20,7.341165065765381,7.140914916992188,1.4021356362462933,,
1969-06-19,7.441289901733398,7.357184886932373,-2.7277706873400023,,
1969-06-18,7.509375095367432,7.441289901733398,-1.1302477918705156,,
1969-06-17,7.525394916534424,7.509375095367432,-0.9066692337160688,,
1969-06-16,7.609499931335449,7.541415214538574,-0.21287681702649563,,
1969-06-13,7.609499931335449,7.609499931335449,-0.8947331284741374,,
1969-06-12,7.709624767303467,7.609499931335449,0.0,,
1969-06-11,7.741664886474609,7.709624767303467,-1.298699210273465,,
1969-06-10,7.7496747970581055,7.809750080108643,-0.41386600480627334,,
1969-06-09,7.75768518447876,7.7496747970581055,0.7751974711679851,,
1969-06-06,7.849800109863281,7.75768518447876,-0.10325744381431118,,
1969-06-05,7.817759990692139,7.849800109863281,-1.1734684207917472,,
1969-06-04,7.825769901275635,7.809750080108643,0.409837590426026,,
1969-06-03,7.90987491607666,7.825769901275635,-0.20470600808721565,,
1969-06-02,7.933905124664307,7.90987491607666,-1.06329133764282,,
1969-05-29,7.825769901275635,7.933905124664307,-0.3028799589869463,,
1969-05-28,7.857810020446777,7.825769901275635,1.381783834086987,,
1969-05-27,8.04203987121582,7.90987491607666,-0.4077487122718812,,
1969-05-26,8.066069602966309,8.04203987121582,-1.6434257633092169,,
1969-05-23,8.04203987121582,8.066069602966309,-0.29791128682613044,,
1969-05-22,7.965944766998291,8.04203987121582,0.2988014500710924,,
1969-05-21,7.92589521408081,7.941915035247803,0.955255232659657,,
1969-05-20,7.957934856414795,7.92589521408081,0.20212002220938952,,
1969-05-19,8.04203987121582,7.957934856414795,-0.40261252337543946,,
1969-05-16,8.050049781799316,8.04203987121582,-1.0458169338609624,,
1969-05-15,8.142165184020996,8.066069602966309,-0.0995013795020998,,
1969-05-14,8.126145362854004,8.210249900817871,-0.9345865544956656,,
1969-05-13,8.04203987121582,8.126145362854004,1.0349868751834463,,
1969-05-12,8.026020050048828,8.026020050048828,1.045822863167032,,
1969-05-09,8.242289543151855,8.110124588012695,0.0,,
1969-05-08,8.26632022857666,8.242289543151855,-1.6034980868752668,,
1969-05-07,8.334404945373535,8.26632022857666,-0.29070595815693945,,
1969-05-06,8.310375213623047,8.334404945373535,-0.8169115520918998,,
1969-05-05,8.310375213623047,8.310375213623047,0.28915339118619793,,
1969-05-02,8.210249900817871,8.310375213623047,0.0,,
1969-05-01,8.342414855957031,8.210249900817871,1.2195160197888948,,
1969-04-30,8.310375213623047,8.410499572753906,-1.5842529701670938,,
1969-04-29,7.965944766998291,8.226269721984863,1.204811534462696,,
1969-04-28,7.849800109863281,7.941915035247803,3.2679733867231837,,
1969-04-25,7.765695095062256,7.833779811859131,1.1734684207917472,,
1969-04-24,7.66556978225708,7.75768518447876,0.8767369303511031,,
1969-04-23,7.5654449462890625,7.657559871673584,1.2016771725813822,,
1969-04-22,7.557435035705566,7.54942512512207,1.217574459116313,,
1969-04-21,7.641540050506592,7.557435035705566,-0.10598715762229882,,
1969-04-18,7.609499931335449,7.641540050506592,-1.1006291172346823,,
1969-04-17,7.541415214538574,7.541415214538574,0.4210542014620876,,
1969-04-16,7.525394916534424,7.457310199737549,0.0,,
1969-04-15,7.465320110321045,7.525394916534424,-0.9047328087364909,,
1969-04-14,7.541415214538574,7.465320110321045,0.8047184223262384,,
1969-04-11,7.609499931335449,7.541415214538574,-1.0090294998056968,,
1969-04-10,7.709624767303467,7.609499931335449,-0.8947331284741374,,
1969-04-09,7.709624767303467,7.709624767303467,-1.298699210273465,,
1969-04-08,7.657559871673584,7.709624767303467,0.0,,
1969-04-07,7.709624767303467,7.657559871673584,0.6799149664174139,,
1969-04-03,7.75768518447876,7.75768518447876,-0.6753233419438276,,
1969-04-02,7.717635154724121,7.75768518447876,0.0,,
1969-04-01,7.641540050506592,7.717635154724121,0.5189417347634429,,
1969-03-28,7.465320110321045,7.641540050506592,0.9958084851297039,,
1969-03-27,7.425270080566406,7.441289901733398,2.360514185345075,,
1969-03-26,7.249050140380859,7.317134857177734,0.2157473195341358,,
1969-03-25,7.249050140380859,7.249050140380859,0.939222594386661,,
1969-03-24,7.309124946594238,7.241040229797363,0.0,,
1969-03-21,7.3251447677612305,7.309124946594238,-0.9315029814697555,,
1969-03-20,7.225019931793213,7.333155155181885,-0.2186963080579265,,
1969-03-19,7.209000110626221,7.209000110626221,1.4966771636550111,,
1969-03-18,7.140914916992188,7.209000110626221,0.0,,
1969-03-17,7.148924827575684,7.056809902191162,0.953451965546039,,
1969-03-14,7.209000110626221,7.164945125579834,-1.2885143935099839,,
1969-03-13,7.309124946594238,7.225019931793213,-0.6111108943034794,,
1969-03-12,7.341165065765381,7.309124946594238,-1.1506851424152351,,
1969-03-11,7.3251447677612305,7.341165065765381,-0.43644460905201177,,
1969-03-10,7.265069961547852,7.317134857177734,0.21870281765157037,,
1969-03-07,7.333155155181885,7.265069961547852,0.7166468582608141,,
1969-03-06,7.357184886932373,7.341165065765381,-0.9284570173852332,,
1969-03-05,7.409249782562256,7.357184886932373,-0.2177438981511277,,
1969-03-04,7.309124946594238,7.409249782562256,-0.7027013146785531,,
1969-03-03,7.2570600509643555,7.249050140380859,1.3698607794996276,,
1969-02-28,7.225019931793213,7.2570600509643555,-0.11037404303181557,,
1969-02-27,7.241040229797363,7.225019931793213,0.44346063365378685,,
1969-02-26,7.124895095825195,7.249050140380859,-0.22124304652010904,,
1969-02-25,7.156935214996338,7.124895095825195,1.7425525974187637,,
1969-02-24,7.341165065765381,7.156935214996338,-0.447679323741915,,
1969-02-20,7.4492998123168945,7.341165065765381,-2.509545135119985,,
1969-02-19,7.457310199737549,7.4492998123168945,-1.4516095374859321,,
1969-02-18,7.517385005950928,7.457310199737549,-0.10741657790950165,,
1969-02-17,7.541415214538574,7.525394916534424,-0.7991449974402317,,
1969-02-14,7.66556978225708,7.541415214538574,-0.2124309237511013,,
1969-02-13,7.709624767303467,7.66556978225708,-1.6196391298384256,,
1969-02-12,7.725645065307617,7.709624767303467,-0.571428394715447,,
1969-02-11,7.717635154724121,7.741664886474609,-0.20736518269639792,,
1969-02-07,7.709624767303467,7.709624767303467,0.311361333734197,,
1969-02-06,7.709624767303467,7.709624767303467,0.0,,
1969-02-05,7.741664886474609,7.709624767303467,0.0,,
1969-02-04,7.825769901275635,7.75768518447876,-0.41386600480627334,,
1969-02-03,7.857810020446777,7.825769901275635,-0.8700066275367603,,
1969-01-31,8.026020050048828,7.949924945831299,-0.4077487122718812,,
1969-01-30,7.941915035247803,8.026020050048828,-0.9481050849987143,,
1969-01-29,7.849800109863281,7.90987491607666,1.059001694525194,,
1969-01-28,7.933905124664307,7.849800109863281,0.7653036430557622,,
1969-01-27,7.917884826660156,7.941915035247803,-1.0600708412754556,,
1969-01-24,7.809750080108643,7.917884826660156,0.30349277760058896,,
1969-01-23,7.709624767303467,7.809750080108643,1.3846121251297379,,
1969-01-22,7.649549961090088,7.657559871673584,1.298705395232819,,
1969-01-21,7.657559871673584,7.649549961090088,0.10471087350548729,,
1969-01-20,7.617509841918945,7.657559871673584,-0.10460134452393778,,
1969-01-17,7.709624767303467,7.617509841918945,0.5257627569346149,,
1969-01-16,7.649549961090088,7.709624767303467,-1.1948042630450844,,
1969-01-15,7.509375095367432,7.641540050506592,0.7853377848233314,,
1969-01-14,7.433279991149902,7.509375095367432,1.759999380250606,,
1969-01-13,7.3251447677612305,7.425270080566406,1.0237082998101574,,
1969-01-10,7.3251447677612305,7.3251447677612305,1.3668714541429723,,
1969-01-09,7.108874797821045,7.3251447677612305,0.0,,
1969-01-08,7.209000110626221,7.108874797821045,3.0422531848004257,,
1969-01-07,7.341165065765381,7.209000110626221,-1.3888932066679944,,
1969-01-06,7.441289901733398,7.409249782562256,-1.8003267050279954,,
1969-01-03,7.2570600509643555,7.441289901733398,-0.4305721130912941,,
1969-01-02,7.309124946594238,7.2570600509643555,2.5386292723947013,,
1968-12-31,7.2570600509643555,7.309124946594238,-0.7123273443853629,,
1968-12-30,7.4492998123168945,7.2570600509643555,0.717437850372537,,
1968-12-27,7.517385005950928,7.4492998123168945,-2.5806420226862676,,
1968-12-26,7.457310199737549,7.517385005950928,-0.9057031611409481,,
1968-12-24,7.41726016998291,7.457310199737549,0.8055827718618057,,
1968-12-23,7.5654449462890625,7.41726016998291,0.5399571922354579,,
1968-12-20,7.857810020446777,7.5654449462890625,-1.9587053683979112,,
1968-12-19,7.825769901275635,7.857810020446777,-3.72069410429818,,
1968-12-17,7.92589521408081,7.825769901275635,0.409418109340525,,
1968-12-16,7.857810020446777,7.92589521408081,-1.2632681873877982,,
1968-12-13,7.825769901275635,7.857810020446777,0.8664652550375752,,
1968-12-12,7.965944766998291,7.817759990692139,0.409418109340525,,
1968-12-10,7.865819931030273,7.965944766998291,-1.8602285182802114,,
1968-12-09,7.657559871673584,7.841790199279785,1.2729103494097294,,
1968-12-06,7.6255202293396,7.641540050506592,2.4058620591096607,,
1968-12-05,7.541415214538574,7.6255202293396,0.21008168210419356,,
1968-12-03,7.425270080566406,7.457310199737549,1.1152418002245141,,
1968-12-02,7.54942512512207,7.425270080566406,0.43150106088395007,,
1968-11-29,7.557435035705566,7.54942512512207,-1.6445628971471722,,
1968-11-27,7.6255202293396,7.557435035705566,-0.10598715762229882,,
1968-11-26,7.649549961090088,7.6255202293396,-0.8928596552937038,,
1968-11-25,7.6255202293396,7.649549961090088,-0.31413262051646185,,
1968-11-22,7.409249782562256,7.6255202293396,0.3151225231562903,,
1968-11-21,7.132905006408691,7.341165065765381,2.9189250345741944,,
1968-11-19,7.116885185241699,7.064819812774658,2.9197088587269047,,
1968-11-18,7.132905006408691,7.140914916992188,-0.7315752764286418,,
1968-11-15,7.116885185241699,7.132905006408691,0.11229520898288045,,
1968-11-14,7.2570600509643555,7.116885185241699,0.22509596192745288,,
1968-11-13,7.2570600509643555,7.2570600509643555,-1.93156546505398,,
1968-11-12,7.116885185241699,7.2570600509643555,0.0,,
1968-11-08,7.02476978302002,7.02476978302002,1.9696097671118424,,
1968-11-07,7.02476978302002,7.02476978302002,0.0,,
1968-11-06,7.016759872436523,7.02476978302002,0.0,,
1968-11-04,7.056809902191162,7.016759872436523,0.1141539788893416,,
1968-11-01,7.04079008102417,7.056809902191162,-0.5675373194083493,,
1968-10-31,7.241040229797363,7.04079008102417,0.227528742976838,,
1968-10-29,7.2570600509643555,7.241040229797363,-2.765488692483031,,
1968-10-28,7.265069961547852,7.2570600509643555,-0.22074808606363114,,
1968-10-25,7.317134857177734,7.317134857177734,-0.11025235305221412,,
1968-10-24,7.341165065765381,7.317134857177734,0.0,,
1968-10-22,7.41726016998291,7.341165065765381,-0.3273350806360206,,
1968-10-21,7.441289901733398,7.465320110321045,-1.0259193081224307,,
1968-10-18,7.2570600509643555,7.441289901733398,0.3229306868161232,,
1968-10-17,7.209000110626221,7.217010021209717,2.5386292723947013,,
1968-10-15,7.265069961547852,7.209000110626221,0.11110986906061096,,
1968-10-14,7.241040229797363,7.265069961547852,-0.7717730347869212,,
1968-10-11,7.3251447677612305,7.241040229797363,0.33185469197649714,,
1968-10-10,7.4492998123168945,7.3251447677612305,-1.148162126897758,,
1968-10-08,7.425270080566406,7.4492998123168945,-1.6666673067767042,,
1968-10-07,7.457310199737549,7.425270080566406,0.3236209793012037,,
1968-10-04,7.357184886932373,7.457310199737549,-0.4296471289644112,,
1968-10-03,7.309124946594238,7.357184886932373,1.3609188071787564,,
1968-10-01,7.309124946594238,7.265069961547852,0.6575334351142648,,
1968-09-30,7.341165065765381,7.309124946594238,-0.6027395258431666,,
1968-09-27,7.309124946594238,7.341165065765381,-0.43644460905201177,,
1968-09-26,7.2570600509643555,7.2570600509643555,0.4383577980298722,,
1968-09-24,7.156935214996338,7.233029842376709,0.0,,
1968-09-23,7.064819812774658,7.108874797821045,1.0632292328275605,,
1968-09-20,7.04079008102417,7.064819812774658,0.6235825713024722,,
1968-09-19,7.02476978302002,7.032780170440674,0.341293114465257,,
1968-09-17,6.9566850662231445,7.02476978302002,0.11403060410628375,,
1968-09-16,6.8325300216674805,6.9566850662231445,0.9786948258941349,,
1968-09-13,6.824520111083984,6.8325300216674805,1.8171167073096006,,
1968-09-12,6.864570140838623,6.824520111083984,0.11736957988425982,,
1968-09-10,7.124895095825195,6.948675155639648,-0.5834309932441871,,
1968-09-09,7.016759872436523,7.124895095825195,-2.4732987337427925,,
1968-09-06,6.948675155639648,7.008749961853027,1.5410991020720597,,
1968-09-05,6.932654857635498,6.948675155639648,0.8645505059280445,,
1968-09-04,6.840539932250977,6.924644947052002,0.23108460370713435,,
1968-09-03,6.808499813079834,6.840539932250977,1.2295084252705977,,
1968-08-30,6.764444828033447,6.808499813079834,0.47058999854255984,,
1968-08-29,6.740415096282959,6.748425006866455,0.6512727380643645,,
1968-08-27,6.724394798278809,6.740415096282959,0.11883408468290338,,
1968-08-26,6.7163848876953125,6.724394798278809,0.23824148469466697,,
1968-08-23,6.616260051727295,6.708374977111816,0.11925925505208274,,
1968-08-22,6.608250141143799,6.556184768676758,1.39225067733656,,
1968-08-20,6.540164947509766,6.608250141143799,-0.7878844074451031,,
1968-08-19,6.516135215759277,6.540164947509766,1.0410317504294342,,
1968-08-16,6.464069843292236,6.516135215759277,0.3687727610742693,,
1968-08-15,6.440040111541748,6.464069843292236,0.8054580740811338,,
1968-08-13,6.508124828338623,6.432030200958252,0.3731301565563627,,
1968-08-12,6.432030200958252,6.508124828338623,-1.1692250746179422,,
1968-08-09,6.339914798736572,6.432030200958252,1.1830576816793308,,
1968-08-08,6.416009902954102,6.339914798736572,1.4529438509179426,,
1968-08-06,6.363945007324219,6.424019813537598,-1.18601912042706,,
1968-08-05,6.424019813537598,6.363945007324219,0.9439868846169985,,
1968-08-02,6.448050022125244,6.424019813537598,-0.9351591053125463,,
1968-08-01,6.508124828338623,6.516135215759277,-0.3726740410696481,,
1968-07-30,6.432030200958252,6.508124828338623,0.1230828792000778,,
1968-07-29,6.416009902954102,6.432030200958252,1.1830576816793308,,
1968-07-26,6.255809783935547,6.363945007324219,0.24969253860992668,,
1968-07-25,6.45605993270874,6.255809783935547,1.7285567676043327,,
1968-07-23,6.508124828338623,6.45605993270874,-3.1017393094300982,,
1968-07-22,6.740415096282959,6.540164947509766,-0.7999984174116372,,
1968-07-19,6.764444828033447,6.740415096282959,-2.9708874885705847,,
1968-07-18,6.8325300216674805,6.764444828033447,-0.3552358303064788,,
1968-07-16,6.916635036468506,6.840539932250977,-0.9964858320142002,,
1968-07-15,6.9566850662231445,6.940664768218994,-1.100175212604277,,
1968-07-12,6.932654857635498,6.9566850662231445,-0.23028637708402078,,
1968-07-11,6.9566850662231445,6.90862512588501,0.34662346649465836,,
1968-07-09,6.924644947052002,6.9566850662231445,-0.6908454225056216,,
1968-07-08,6.824520111083984,6.856560230255127,0.46269692404637836,,
1968-07-03,6.740415096282959,6.764444828033447,0.4694853066533557,,
1968-07-02,6.656310081481934,6.732405185699463,0.3565022540487101,,
1968-07-01,6.724394798278809,6.656310081481934,1.1432025143965017,,
1968-06-28,6.840539932250977,6.724394798278809,-1.012503263703406,,
1968-06-27,6.732405185699463,6.856560230255127,-1.697894246981594,,
1968-06-25,6.7163848876953125,6.732405185699463,1.8441410035656518,,
1968-06-24,6.732405185699463,6.7163848876953125,0.23852560971453887,,
1968-06-21,6.864570140838623,6.732405185699463,-0.23795801889909515,,
1968-06-20,6.916635036468506,6.864570140838623,-1.9253201938004232,,
1968-06-18,6.924644947052002,6.916635036468506,-0.7527489213377102,,
1968-06-17,6.940664768218994,6.924644947052002,-0.115672509489546,,
1968-06-14,6.948675155639648,6.940664768218994,-0.230811049113714,,
1968-06-13,7.02476978302002,6.948675155639648,-0.1152793480949091,,
1968-06-11,7.02476978302002,7.02476978302002,-1.083233041519805,,
1968-06-10,7.164945125579834,7.02476978302002,0.0,,
1968-06-07,7.2570600509643555,7.164945125579834,-1.95640497035167,,
1968-06-06,7.241040229797363,7.2570600509643555,-1.2693146361973506,,
1968-06-05,7.409249782562256,7.241040229797363,0.22123646131766475,,
1968-06-04,7.317134857177734,7.409249782562256,-2.2702643007228,,
1968-06-03,7.016759872436523,7.233029842376709,1.258893367178568,,
1968-05-31,6.924644947052002,6.948675155639648,3.0821914084554134,,
1968-05-29,6.864570140838623,6.90862512588501,0.34702441455683236,,
1968-05-28,6.864570140838623,6.864570140838623,0.6417733979334743,,
1968-05-27,6.856560230255127,6.864570140838623,0.0,,
1968-05-24,6.8325300216674805,6.856560230255127,0.11682112188195642,,
1968-05-23,6.856560230255127,6.8325300216674805,0.35170293451241813,,
1968-05-22,6.924644947052002,6.90862512588501,-0.35047032011198914,,
1968-05-21,6.9566850662231445,6.924644947052002,-0.231345018979092,,
1968-05-20,7.008749961853027,6.9566850662231445,-0.4605658997948212,,
1968-05-17,7.02476978302002,7.048799991607666,-0.7428556577600821,,
1968-05-16,7.02476978302002,7.02476978302002,0.3420782364388711,,
1968-05-15,7.02476978302002,7.02476978302002,0.0,,
1968-05-14,7.02476978302002,7.02476978302002,0.0,,
1968-05-13,7.148924827575684,7.02476978302002,0.0,,
1968-05-10,7.132905006408691,7.164945125579834,-1.7366953430081902,,
1968-05-09,7.156935214996338,7.132905006408691,0.44918752096593934,,
1968-05-08,7.217010021209717,7.156935214996338,-0.3357611584536158,,
1968-05-07,7.265069961547852,7.225019931793213,-0.8324057474886138,,
1968-05-06,7.317134857177734,7.265069961547852,-0.5512683286824929,,
1968-05-03,7.509375095367432,7.317134857177734,-0.7115475749201181,,
1968-05-02,7.457310199737549,7.509375095367432,-2.560003139386274,,
1968-05-01,7.349174976348877,7.457310199737549,0.6981725881768358,,
1968-04-30,7.309124946594238,7.349174976348877,1.4713926901546468,,
1968-04-29,7.2570600509643555,7.309124946594238,0.5479456165720685,,
1968-04-26,7.156935214996338,7.2570600509643555,0.717437850372537,,
1968-04-25,6.964694976806641,7.140914916992188,1.3989903912811765,,
1968-04-24,7.008749961853027,6.964694976806641,2.5301889138344693,,
1968-04-23,7.064819812774658,7.008749961853027,-0.628571218636242,,
1968-04-22,7.156935214996338,7.064819812774658,-0.7936487045323499,,
1968-04-19,7.2570600509643555,7.209000110626221,-1.2870788885815954,,
1968-04-18,7.317134857177734,7.2570600509643555,-0.6622508288566292,,
1968-04-17,7.357184886932373,7.317134857177734,-0.8210154300278968,,
1968-04-16,7.433279991149902,7.357184886932373,-0.5443662266225553,,
1968-04-15,7.441289901733398,7.433279991149902,-1.0237082998101574,,
1968-04-11,7.2570600509643555,7.441289901733398,-0.1076414262751709,,
1968-04-10,7.309124946594238,7.2570600509643555,2.5386292723947013,,
1968-04-08,7.008749961853027,7.309124946594238,-0.7123273443853629,,
1968-04-05,7.108874797821045,7.008749961853027,4.2857140913298535,,
1968-04-04,6.948675155639648,7.108874797821045,-1.4084484368568009,,
1968-04-03,6.964694976806641,6.940664768218994,2.3054703032329273,,
1968-04-02,6.924644947052002,6.964694976806641,-0.34502887301842033,,
1968-04-01,6.740415096282959,6.808499813079834,0.5783694335359244,,
1968-03-29,6.824520111083984,6.740415096282959,1.0100967941042787,,
1968-03-28,6.840539932250977,6.824520111083984,-1.232394563017361,,
1968-03-27,6.808499813079834,6.840539932250977,-0.23418942547888377,,
1968-03-26,6.7163848876953125,6.808499813079834,0.47058999854255984,,
1968-03-25,6.6483001708984375,6.7163848876953125,1.3714956323196983,,
1968-03-22,6.632279872894287,6.608250141143799,1.0240920994347067,,
1968-03-21,6.548174858093262,6.632279872894287,-0.36231480291862067,,
1968-03-20,6.616260051727295,6.540164947509766,1.2844039235921627,,
1968-03-19,6.732405185699463,6.616260051727295,-1.1501226315562263,,
1968-03-18,6.856560230255127,6.740415096282959,-1.7251655354742448,,
1968-03-15,6.808499813079834,6.856560230255127,-1.6939271306867276,,
1968-03-14,6.940664768218994,6.808499813079834,0.7058884995922879,,
1968-03-13,7.008749961853027,6.964694976806641,-1.9042117657711668,,
1968-03-12,6.964694976806641,7.008749961853027,-0.628571218636242,,
1968-03-11,6.940664768218994,6.964694976806641,0.6325472284586141,,
1968-03-08,7.008749961853027,6.940664768218994,0.34622344386491305,,
1968-03-07,7.008749961853027,7.008749961853027,-0.9714313394628835,,
1968-03-06,7.008749961853027,7.008749961853027,0.0,,
1968-03-05,7.008749961853027,7.008749961853027,0.0,,
1968-03-04,7.156935214996338,7.008749961853027,0.0,,
1968-03-01,7.156935214996338,7.209000110626221,-2.0705127081884083,,
1968-02-29,7.156935214996338,7.156935214996338,0.7274747369626631,,
1968-02-28,7.209000110626221,7.156935214996338,0.0,,
1968-02-27,7.209000110626221,7.209000110626221,-0.7222207633640904,,
1968-02-26,7.333155155181885,7.209000110626221,0.0,,
1968-02-23,7.341165065765381,7.333155155181885,-1.6930644712723881,,
1968-02-21,7.2570600509643555,7.341165065765381,-0.10910952841599116,,
1968-02-20,7.225019931793213,7.241040229797363,1.1589405931655352,,
1968-02-19,7.064819812774658,7.225019931793213,0.22173361672891934,,
1968-02-16,7.056809902191162,7.008749961853027,2.2675754409033857,,
1968-02-15,7.132905006408691,7.108874797821045,-0.6810434318658917,,
1968-02-14,6.9566850662231445,7.132905006408691,-0.33689231198307135,,
1968-02-13,6.90862512588501,6.9566850662231445,2.533102167311686,,
1968-02-09,6.748425006866455,6.840539932250977,0.6956512976520518,,
1968-02-08,6.90862512588501,6.748425006866455,1.3649840561434032,,
1968-02-07,6.864570140838623,6.916635036468506,-2.318842260210677,,
1968-02-06,6.916635036468506,6.864570140838623,0.7584582073120489,,
1968-02-05,6.916635036468506,6.916635036468506,-0.7527489213377102,,
1968-02-02,6.840539932250977,6.90862512588501,0.0,,
1968-02-01,6.756434917449951,6.8325300216674805,0.9953189997917139,,
1968-01-31,6.864570140838623,6.756434917449951,1.126261188737233,,
1968-01-30,6.964694976806641,6.864570140838623,-1.5752657656646993,,
1968-01-29,7.04079008102417,6.964694976806641,-1.4376054701813443,,
1968-01-26,7.148924827575684,7.04079008102417,-1.0807750741300375,,
1968-01-25,7.148924827575684,7.148924827575684,-1.5126015332320106,,
1968-01-24,7.164945125579834,7.148924827575684,0.0,,
1968-01-23,7.3251447677612305,7.209000110626221,-0.22359275225927044,,
1968-01-22,7.509375095367432,7.4492998123168945,-1.5855612526072551,,
1968-01-19,7.54942512512207,7.509375095367432,-0.800003759135668,,
1968-01-18,7.609499931335449,7.54942512512207,-0.5305043641186001,,
1968-01-17,7.541415214538574,7.609499931335449,-0.7894711446936817,,
1968-01-16,7.6255202293396,7.541415214538574,0.9028108764734126,,
1968-01-15,7.641540050506592,7.6255202293396,-1.1029413373978973,,
1968-01-12,7.741664886474609,7.765695095062256,-0.20964126420995677,,
1968-01-11,7.709624767303467,7.741664886474609,0.31040104344518243,,
1968-01-10,7.709624767303467,7.709624767303467,0.41558597387287616,,
1968-01-09,7.717635154724121,7.709624767303467,0.0,,
1968-01-08,7.657559871673584,7.717635154724121,-0.10379328978451353,,
1968-01-05,7.841790199279785,7.657559871673584,0.7845225379531701,,
1968-01-04,8.018010139465332,7.841790199279785,-2.3493401751952185,,
1968-01-03,8.110124588012695,8.058059692382812,-2.1978014135723933,,
1968-01-02,8.04203987121582,8.110124588012695,-0.6419740543423735,,
1967-12-29,7.933905124664307,8.04203987121582,0.8466100378408314,,
1967-12-28,7.933905124664307,7.933905124664307,1.362944790143164,,
1967-12-27,7.741664886474609,7.941915035247803,0.0,,
1967-12-26,7.657559871673584,7.741664886474609,2.586654830836821,,
1967-12-22,7.541415214538574,7.657559871673584,1.0983265715249835,,
1967-12-21,7.517385005950928,7.541415214538574,1.5400910018997827,,
1967-12-20,7.357184886932373,7.4492998123168945,0.3196618048513365,,
1967-12-19,7.365194797515869,7.333155155181885,1.2520403768584563,,
1967-12-18,7.465320110321045,7.409249782562256,-0.43501418787715834,,
1967-12-15,7.509375095367432,7.465320110321045,-0.7510773406925985,,
1967-12-14,7.541415214538574,7.509375095367432,-0.5866664600835353,,
1967-12-13,7.541415214538574,7.541415214538574,-0.4248555245887356,,
1967-12-12,7.54942512512207,7.525394916534424,0.0,,
1967-12-11,7.609499931335449,7.54942512512207,-0.3183051449531123,,
1967-12-08,7.649549961090088,7.609499931335449,-0.7894711446936817,,
1967-12-07,7.733654975891113,7.649549961090088,-0.5235606010596132,,
1967-12-06,7.725645065307617,7.733654975891113,-1.087519614764484,,
1967-12-05,7.633530139923096,7.709624767303467,0.1036795052812481,,
1967-12-04,7.53340482711792,7.633530139923096,0.9968471465436267,,
1967-12-01,7.441289901733398,7.53340482711792,1.3290844591910913,,
1967-11-30,7.433279991149902,7.433279991149902,1.2378892181456864,,
1967-11-29,7.657559871673584,7.357184886932373,0.0,,
1967-11-28,7.741664886474609,7.657559871673584,-3.9225940087303948,,
1967-11-27,7.641540050506592,7.741664886474609,-1.0863944130152738,,
1967-11-24,7.66556978225708,7.641540050506592,1.3102703814446388,,
1967-11-22,7.509375095367432,7.66556978225708,-0.31347613332159735,,
1967-11-21,7.4492998123168945,7.509375095367432,2.0799958039918085,,
1967-11-20,7.317134857177734,7.409249782562256,0.8064554329147399,,
1967-11-17,7.140914916992188,7.317134857177734,1.258893367178568,,
1967-11-16,7.04079008102417,7.108874797821045,2.4677501725475155,,
1967-11-15,7.140914916992188,7.04079008102417,0.9670039301465899,,
1967-11-14,7.148924827575684,7.140914916992188,-1.4021289587104038,,
1967-11-13,7.164945125579834,7.148924827575684,-0.11204356986100099,,
1967-11-10,7.2570600509643555,7.164945125579834,-0.22359275225927044,,
1967-11-09,7.341165065765381,7.317134857177734,-1.2693146361973506,,
1967-11-08,7.333155155181885,7.341165065765381,-0.3273350806360206,,
1967-11-06,7.249050140380859,7.333155155181885,0.1092287073434685,,
1967-11-03,7.2570600509643555,7.225019931793213,1.1602211761858028,,
1967-11-02,7.425270080566406,7.2570600509643555,-0.44150274279299817,,
1967-11-01,7.541415214538574,7.425270080566406,-2.2653725423711397,,
1967-10-31,7.641540050506592,7.609499931335449,-1.5400973248132495,,
1967-10-30,7.849800109863281,7.641540050506592,-0.41928876848611807,,
1967-10-27,7.90987491607666,7.849800109863281,-2.653061943513829,,
1967-10-26,7.849800109863281,7.90987491607666,-0.7594912290114485,,
1967-10-25,7.849800109863281,7.849800109863281,0.7653036430557622,,
1967-10-24,7.857810020446777,7.857810020446777,0.0,,
1967-10-23,7.657559871673584,7.825769901275635,0.0,,
1967-10-20,7.841790199279785,7.657559871673584,2.196653143049967,,
1967-10-19,7.92589521408081,7.841790199279785,-2.3493401751952185,,
1967-10-18,8.126145362854004,7.92589521408081,-1.061142148985355,,
1967-10-17,8.342414855957031,8.210249900817871,-2.4642698331311155,,
1967-10-16,8.442540168762207,8.350424766540527,-1.5842529701670938,,
1967-10-13,8.418510437011719,8.442540168762207,-1.0910863363435448,,
1967-10-12,8.4585599899292,8.410499572753906,0.2854392345330157,,
1967-10-11,8.510624885559082,8.4585599899292,-0.5681867508478267,,
1967-10-10,8.466569900512695,8.510624885559082,-0.6117634877578387,,
1967-10-09,8.466569900512695,8.466569900512695,0.5203404160605697,,
1967-10-06,8.4585599899292,8.466569900512695,0.0,,
1967-10-05,8.510624885559082,8.4585599899292,0.09469591269711074,,
1967-10-04,8.510624885559082,8.510624885559082,-0.6117634877578387,,
1967-10-03,8.358434677124023,8.510624885559082,0.0,,
1967-10-02,8.358434677124023,8.358434677124023,1.8207979641401508,,
1967-09-29,8.210249900817871,8.358434677124023,0.0,,
1967-09-28,8.258310317993164,8.158185005187988,1.8048753460158478,,
1967-09-27,8.442540168762207,8.326395034790039,-1.2124188720182052,,
1967-09-26,8.53465461730957,8.442540168762207,-1.3757131343231317,,
1967-09-25,8.610750198364258,8.53465461730957,-1.0792990774405942,,
1967-09-22,8.642789840698242,8.62677001953125,-0.8837276578891233,,
1967-09-21,8.734905242919922,8.642789840698242,-0.185354746120935,,
1967-09-20,8.843040466308594,8.766944885253906,-1.0545667028997692,,
1967-09-19,9.035280227661133,8.859060287475586,-0.8605137717576516,,
1967-09-18,9.027270317077637,9.035280227661133,-1.9503538987762317,,
1967-09-15,9.111374855041504,9.027270317077637,0.08873015099972226,,
1967-09-14,8.967194557189941,9.111374855041504,-0.9230718667812299,,
1967-09-13,8.911125183105469,8.959184646606445,1.6078640530438588,,
1967-09-12,8.919135093688965,8.911125183105469,0.5393198110614821,,
1967-09-11,8.859060287475586,8.919135093688965,-0.0898059116647283,,
1967-09-08,8.810999870300293,8.859060287475586,0.6781171395606045,,
1967-09-07,8.742915153503418,8.810999870300293,0.5454592881937586,,
1967-09-06,8.658809661865234,8.710874557495117,0.7787415936387353,,
1967-09-05,8.867070198059082,8.658809661865234,0.601293915250093,,
1967-09-01,8.911125183105469,8.935154914855957,-2.348696148130573,,
1967-08-31,8.810999870300293,8.911125183105469,0.26965990553074104,,
1967-08-30,8.810999870300293,8.75893497467041,1.136367203257754,,
1967-08-29,8.911125183105469,8.810999870300293,-0.5909079150639955,,
1967-08-28,8.967194557189941,8.911125183105469,-1.1235989928073569,,
1967-08-25,9.05930995941162,9.027270317077637,-0.6252721932916684,,
1967-08-24,9.159435272216797,9.111374855041504,-0.35366537272187004,,
1967-08-23,9.167445182800291,9.159435272216797,-0.5247093925219828,,
1967-08-22,9.21150016784668,9.167445182800291,-0.08737342218879358,,
1967-08-21,9.219510078430176,9.21150016784668,-0.4782606985142897,,
1967-08-18,9.235529899597168,9.219510078430176,-0.08688000246603078,,
1967-08-17,9.167445182800291,9.235529899597168,-0.1734586032544915,,
1967-08-16,9.159435272216797,9.167445182800291,0.7426792900230857,,
1967-08-15,9.027270317077637,9.1514253616333,0.08744983009804852,,
1967-08-14,9.051300048828123,9.027270317077637,1.3753331870520114,,
1967-08-11,9.135404586791992,9.051300048828123,-0.2654837605742354,,
1967-08-10,9.1514253616333,9.135404586791992,-0.9206438222283847,,
1967-08-09,9.143415451049805,9.1514253616333,-0.17506316456969154,,
1967-08-08,9.1514253616333,9.143415451049805,0.08760304753052026,,
1967-08-07,9.167445182800291,9.1514253616333,-0.08752637176146431,,
1967-08-04,9.027270317077637,9.167445182800291,-0.17474684437760651,,
1967-08-03,8.919135093688965,9.027270317077637,1.552793489051436,,
1967-08-02,8.75893497467041,8.919135093688965,1.2123958461531388,,
1967-08-01,8.53465461730957,8.650799751281738,1.8289908474241512,,
1967-07-31,8.510624885559082,8.518634796142578,1.360865075156153,,
1967-07-28,8.4585599899292,8.510624885559082,0.09411659767883078,,
1967-07-27,8.4585599899292,8.4585599899292,0.615529069863801,,
1967-07-26,8.450550079345703,8.4585599899292,0.0,,
1967-07-25,8.4585599899292,8.442540168762207,0.09478567085323128,,
1967-07-24,8.450550079345703,8.4585599899292,-0.18939182539422147,,
1967-07-21,8.434530258178711,8.450550079345703,0.09478567085323128,,
1967-07-20,8.410499572753906,8.434530258178711,0.18993139720446492,,
1967-07-19,8.410499572753906,8.410499572753906,0.2857224498608013,,
1967-07-18,8.36644458770752,8.410499572753906,0.0,,
1967-07-17,8.318385124206543,8.36644458770752,0.5265675829744326,,
1967-07-14,8.410499572753906,8.258310317993164,0.5777499212091453,,
1967-07-13,8.350424766540527,8.410499572753906,-1.8095150406257001,,
1967-07-12,8.258310317993164,8.342414855957031,0.7194221598653732,,
1967-07-11,8.258310317993164,8.250300407409668,1.018423075972583,,
1967-07-10,8.258310317993164,8.258310317993164,-0.09699212399471284,,
1967-07-07,8.318385124206543,8.258310317993164,0.0,,
1967-07-06,8.426520347595215,8.318385124206543,-0.7221931338398954,,
1967-07-05,8.426520347595215,8.426520347595215,-1.2832725600613049,,
1967-07-03,8.358434677124023,8.418510437011719,0.0,,
1967-06-30,8.426520347595215,8.358434677124023,0.7187441453854398,,
1967-06-29,8.410499572753906,8.426520347595215,-0.8079927142242278,,
1967-06-28,8.36644458770752,8.358434677124023,0.19048541293799512,,
1967-06-27,8.4585599899292,8.36644458770752,-0.09573852428622708,,
1967-06-26,8.342414855957031,8.4585599899292,-1.0890199080145169,,
1967-06-23,8.258310317993164,8.342414855957031,1.3922243855954097,,
1967-06-22,8.326395034790039,8.258310317993164,1.018423075972583,,
1967-06-21,8.518634796142578,8.358434677124023,-0.8176974130148491,,
1967-06-20,8.75893497467041,8.518634796142578,-1.8805844228830748,,
1967-06-19,8.75893497467041,8.75893497467041,-2.7434862711362267,,
1967-06-16,8.819009780883789,8.75893497467041,0.0,,
1967-06-15,8.810999870300293,8.819009780883789,-0.6811967296328201,,
1967-06-14,8.742915153503418,8.810999870300293,0.09090807741917607,,
1967-06-13,8.742915153503418,8.742915153503418,0.7787415936387353,,
1967-06-12,8.750925064086914,8.742915153503418,0.0,,
1967-06-09,8.810999870300293,8.750925064086914,-0.09153215831281789,,
1967-06-08,8.75893497467041,8.810999870300293,-0.6818159924831716,,
1967-06-07,8.75893497467041,8.75893497467041,0.5944203922103207,,
1967-06-06,8.75893497467041,8.75893497467041,0.0,,
1967-06-05,8.827019691467285,8.742915153503418,0.0,,
1967-06-02,8.935154914855957,8.943164825439453,-0.9528078661155311,,
1967-06-01,8.810999870300293,8.911125183105469,0.08964489882742252,,
1967-05-31,8.859060287475586,8.810999870300293,1.136367203257754,,
1967-05-29,8.85105037689209,8.927145004272461,-0.5425001706246195,,
1967-05-26,8.919135093688965,8.85105037689209,0.859724260287066,,
1967-05-25,8.867070198059082,8.919135093688965,-0.7633555953766261,,
1967-05-24,8.95117473602295,8.827019691467285,0.5871713482236706,,
1967-05-23,9.319635391235352,8.95117473602295,-1.3870251471688593,,
1967-05-22,9.351675033569336,9.319635391235352,-3.9535951756108516,,
1967-05-19,9.327645301818848,9.351675033569336,-0.3426085938505449,,
1967-05-18,9.31162452697754,9.327645301818848,0.25761841250334205,,
1967-05-17,9.227519989013672,9.31162452697754,0.17205134071817005,,
1967-05-16,9.219510078430176,9.227519989013672,0.9114533272645762,,
1967-05-15,9.219510078430176,9.219510078430176,0.08688000246603078,,
1967-05-12,9.167445182800291,9.219510078430176,0.0,,
1967-05-11,9.227519989013672,9.159435272216797,0.5679324456454599,,
1967-05-10,9.227519989013672,9.227519989013672,-0.7378441539865205,,
1967-05-09,9.243539810180664,9.227519989013672,0.0,,
1967-05-08,9.035280227661133,9.243539810180664,-0.17330829418128596,,
1967-05-05,9.011249542236328,9.035280227661133,2.3049598603699444,,
1967-05-04,9.011249542236328,8.959184646606445,0.26667428653674785,,
1967-05-03,8.959184646606445,9.011249542236328,-0.5777766489081362,,
1967-05-02,8.95117473602295,8.95117473602295,0.5811343072341291,,
1967-05-01,8.967194557189941,8.943164825439453,0.0,,
1967-04-28,8.967194557189941,9.011249542236328,-0.26797379712500075,,
1967-04-27,8.967194557189941,8.967194557189941,0.49129061230263166,,
1967-04-26,9.011249542236328,8.967194557189941,0.0,,
1967-04-25,9.011249542236328,9.01926040649414,-0.4888887477801837,,
1967-04-24,9.011249542236328,9.011249542236328,0.08889848428084302,,
1967-04-21,8.959184646606445,9.011249542236328,0.0,,
1967-04-20,8.827019691467285,8.959184646606445,0.5811343072341291,,
1967-04-19,8.75893497467041,8.819009780883789,1.4972772210638494,,
1967-04-18,8.650799751281738,8.75893497467041,0.6858688457798428,,
1967-04-17,8.610750198364258,8.650799751281738,1.250002618227871,,
1967-04-14,8.434530258178711,8.526644706726074,0.4651110762113211,,
1967-04-13,8.510624885559082,8.434530258178711,1.0921111873188512,,
1967-04-12,8.510624885559082,8.510624885559082,-0.8941132807943311,,
1967-04-11,8.410499572753906,8.510624885559082,0.0,,
1967-04-10,8.410499572753906,8.342414855957031,1.1904799701736513,,
1967-04-07,8.510624885559082,8.410499572753906,-0.809520483390044,,
1967-04-06,8.4585599899292,8.510624885559082,-1.176474279521701,,
1967-04-05,8.426520347595215,8.4585599899292,0.615529069863801,,
1967-04-04,8.426520347595215,8.426520347595215,0.3802238766696617,,
1967-04-03,8.526644706726074,8.4585599899292,0.0,,
1967-03-31,8.526644706726074,8.526644706726074,-0.7984936529977344,,
1967-03-30,8.526644706726074,8.526644706726074,0.0,,
1967-03-29,8.558685302734375,8.526644706726074,0.0,,
1967-03-28,8.558685302734375,8.558685302734375,-0.37436352517908655,,
1967-03-27,8.558685302734375,8.558685302734375,0.0,,
1967-03-23,8.410499572753906,8.518634796142578,0.0,,
1967-03-22,8.218259811401367,8.326395034790039,1.2857170070964576,,
1967-03-21,8.218259811401367,8.218259811401367,1.315792222079102,,
1967-03-20,8.1341552734375,8.118135452270508,0.0,,
1967-03-17,8.210249900817871,8.1341552734375,-0.19694511142792828,,
1967-03-16,7.90987491607666,8.210249900817871,-0.9268247410202565,,
1967-03-15,7.865819931030273,7.849800109863281,3.7974682018132158,,
1967-03-14,7.965944766998291,7.865819931030273,-0.20366371602017966,,
1967-03-13,7.949924945831299,7.965944766998291,-1.2569109992178165,,
1967-03-10,7.857810020446777,7.949924945831299,0.20150908689260646,,
1967-03-09,7.657559871673584,7.733654975891113,1.172272238000532,,
1967-03-08,7.741664886474609,7.657559871673584,0.9937252270010456,,
1967-03-07,7.809750080108643,7.75768518447876,-1.0863944130152738,,
1967-03-06,7.809750080108643,7.809750080108643,-0.6666653234204203,,
1967-03-03,7.949924945831299,7.809750080108643,0.0,,
1967-03-02,8.026020050048828,7.949924945831299,-1.7632225043352105,,
1967-03-01,8.026020050048828,8.04203987121582,-0.9481050849987143,,
1967-02-28,8.142165184020996,8.026020050048828,0.19959856899304318,,
1967-02-27,8.53465461730957,8.23427963256836,-1.4264649678208796,,
1967-02-24,8.550675392150879,8.542664527893066,-3.5194744041780557,,
1967-02-23,8.53465461730957,8.550675392150879,-0.09368691817217269,,
1967-02-21,8.558685302734375,8.53465461730957,0.18771438985727718,,
1967-02-20,8.550675392150879,8.558685302734375,-0.28077542957593304,,
1967-02-17,8.510624885559082,8.550675392150879,0.09367576496762837,,
1967-02-16,8.62677001953125,8.510624885559082,0.4705941940850312,,
1967-02-15,8.650799751281738,8.642789840698242,-1.3463339547618878,,
1967-02-14,8.658809661865234,8.650799751281738,-0.09259156163346992,,
1967-02-13,8.750925064086914,8.658809661865234,-0.09250590896775344,,
1967-02-10,8.742915153503418,8.750925064086914,-1.0526361675717442,,
1967-02-09,8.642789840698242,8.650799751281738,0.0916160164300165,,
1967-02-08,8.650799751281738,8.642789840698242,0.0926773730604675,,
1967-02-07,8.75893497467041,8.650799751281738,-0.09259156163346992,,
1967-02-06,8.859060287475586,8.75893497467041,-1.2345704552138304,,
1967-02-03,8.867070198059082,8.859060287475586,-1.1302024092411587,,
1967-02-02,8.75893497467041,8.867070198059082,-0.09033322624703465,,
1967-02-01,8.867070198059082,8.75893497467041,1.2345704552138304,,
1967-01-31,9.01926040649414,8.919135093688965,-1.219514687188804,,
1967-01-30,9.01926040649414,9.01926040649414,-1.1101277520835582,,
1967-01-27,8.911125183105469,9.01926040649414,0.0,,
1967-01-26,8.927145004272461,8.911125183105469,1.2134856279842705,,
1967-01-25,8.959184646606445,8.927145004272461,-0.17945066602284637,,
1967-01-24,8.658809661865234,8.967194557189941,-0.35761783686554927,,
1967-01-23,8.642789840698242,8.658809661865234,3.5615160439763773,,
1967-01-20,8.710874557495117,8.642789840698242,0.185354746120935,,
1967-01-19,8.62677001953125,8.710874557495117,-0.781605983962801,,
1967-01-18,8.53465461730957,8.62677001953125,0.9749250040681756,,
1967-01-17,8.334404945373535,8.53465461730957,1.0793102515813087,,
1967-01-16,8.342414855957031,8.334404945373535,2.402687093422244,,
1967-01-13,8.242289543151855,8.342414855957031,-0.09601429228584206,,
1967-01-12,8.010000228881836,8.242289543151855,1.2147754853912571,,
1967-01-11,7.933905124664307,8.010000228881836,2.899991356210563,,
1967-01-10,7.825769901275635,7.933905124664307,0.9591128583195526,,
1967-01-09,7.709624767303467,7.825769901275635,1.381783834086987,,
1967-01-06,7.6255202293396,7.709624767303467,1.50649528968958,,
1967-01-05,7.541415214538574,7.6255202293396,1.1029350842224566,,
1967-01-04,7.649549961090088,7.53340482711792,1.1152418002245141,,
1967-01-03,7.833779811859131,7.649549961090088,-1.518326366426096,,
1966-12-30,7.92589521408081,7.833779811859131,-2.3517363928221147,,
1966-12-29,8.018010139465332,7.941915035247803,-1.1622081762831091,,
1966-12-28,7.957934856414795,8.018010139465332,-0.9490522323360839,,
1966-12-27,7.949924945831299,7.841790199279785,0.7549104652711646,,
1966-12-23,7.92589521408081,7.949924945831299,-1.3601983325416962,,
1966-12-22,7.90987491607666,7.865819931030273,0.3031800333140787,,
1966-12-21,7.941915035247803,7.90987491607666,-0.5569618421758586,,
1966-12-20,8.010000228881836,7.941915035247803,-0.4034306464995173,,
1966-12-19,8.034029960632324,8.018010139465332,-0.8500023931152574,,
1966-12-16,8.110124588012695,8.034029960632324,-0.19939956964924407,,
1966-12-15,8.258310317993164,8.110124588012695,-0.938267058102215,,
1966-12-14,8.310375213623047,8.310375213623047,-1.7943831640426788,,
1966-12-13,8.242289543151855,8.258310317993164,0.0,,
1966-12-12,8.110124588012695,8.226269721984863,0.1943728712444897,,
1966-12-09,7.90987491607666,8.066069602966309,1.4321004900940513,,
1966-12-08,7.817759990692139,7.865819931030273,1.9746796067809607,,
1966-12-07,7.633530139923096,7.765695095062256,0.614753335934528,,
1966-12-06,7.609499931335449,7.609499931335449,1.731373987088124,,
1966-12-05,7.609499931335449,7.609499931335449,0.0,,
1966-12-02,7.5654449462890625,7.5654449462890625,0.0,,
1966-12-01,7.6255202293396,7.609499931335449,0.0,,
1966-11-30,7.66556978225708,7.6255202293396,-0.2100879352796342,,
1966-11-29,7.609499931335449,7.66556978225708,-0.5224602222026622,,
1966-11-28,7.641540050506592,7.609499931335449,0.736840152803454,,
1966-11-25,7.6255202293396,7.641540050506592,-0.41928876848611807,,
1966-11-23,7.557435035705566,7.5654449462890625,0.21008168210419356,,
1966-11-22,7.541415214538574,7.53340482711792,0.10598715762229882,,
1966-11-21,7.657559871673584,7.54942512512207,-0.10621862333228414,,
1966-11-18,7.857810020446777,7.709624767303467,-1.4121306050967968,,
1966-11-17,7.90987491607666,7.857810020446777,-1.885834001556646,,
1966-11-16,7.92589521408081,7.90987491607666,-0.6582265355936536,,
1966-11-15,7.841790199279785,7.92589521408081,-0.20212603840243207,,
1966-11-14,7.917884826660156,7.841790199279785,1.0725231441252914,,
1966-11-11,7.941915035247803,7.917884826660156,-0.9610474141295203,,
1966-11-10,8.110124588012695,8.018010139465332,-0.30257448588905356,,
1966-11-09,8.050049781799316,8.110124588012695,-1.1357957272754424,,
1966-11-07,8.034029960632324,8.04203987121582,0.7462662696720768,,
1966-11-04,8.058059692382812,8.034029960632324,0.09969978482462204,,
1966-11-03,8.110124588012695,8.126145362854004,-0.2982074180116002,,
1966-11-02,8.04203987121582,8.110124588012695,0.19754042823199497,,
1966-11-01,8.026020050048828,8.04203987121582,0.8466100378408314,,
1966-10-31,8.026020050048828,8.018010139465332,0.19959856899304318,,
1966-10-28,7.949924945831299,8.026020050048828,-0.09979928449652159,,
1966-10-27,7.92589521408081,7.949924945831299,0.9571801587564833,,
1966-10-26,7.709624767303467,7.825769901275635,0.3031800333140787,,
1966-10-25,7.433279991149902,7.609499931335449,1.50649528968958,,
1966-10-24,7.425270080566406,7.433279991149902,2.370688853310452,,
1966-10-21,7.357184886932373,7.425270080566406,0.1078736597670679,,
1966-10-20,7.3251447677612305,7.357184886932373,0.9254245296317649,,
1966-10-19,7.365194797515869,7.3251447677612305,0.4373991257094969,,
1966-10-18,7.2570600509643555,7.409249782562256,-0.5437742090426004,,
1966-10-17,7.156935214996338,7.2570600509643555,2.097126529601703,,
1966-10-14,7.132905006408691,7.140914916992188,1.3989903912811765,,
1966-10-13,7.056809902191162,7.056809902191162,0.11229520898288045,,
1966-10-12,6.90862512588501,7.056809902191162,0.0,,
1966-10-11,6.816510200500488,6.864570140838623,2.1449242592558466,,
1966-10-10,6.656310081481934,6.740415096282959,0.7050519829722556,,
1966-10-07,6.756434917449951,6.656310081481934,1.2635381130306447,,
1966-10-06,6.916635036468506,6.756434917449951,-1.4819181593746071,,
1966-10-05,7.016759872436523,6.916635036468506,-2.3161568909431662,,
1966-10-04,7.04079008102417,7.04079008102417,-1.4269383274940246,,
1966-10-03,7.108874797821045,7.04079008102417,0.0,,
1966-09-30,7.116885185241699,7.108874797821045,-0.9577425223151177,,
1966-09-29,7.148924827575684,7.116885185241699,-0.11255468104593644,,
1966-09-28,7.164945125579834,7.148924827575684,-0.44817427944405364,,
1966-09-27,7.209000110626221,7.164945125579834,-0.22359275225927044,,
1966-09-26,7.164945125579834,7.209000110626221,-0.6111108943034794,,
1966-09-23,7.209000110626221,7.164945125579834,0.6148684222172811,,
1966-09-22,7.140914916992188,7.209000110626221,-0.6111108943034794,,
1966-09-21,7.156935214996338,7.108874797821045,0.953451965546039,,
1966-09-20,7.156935214996338,7.156935214996338,-0.6715223169072316,,
1966-09-19,7.164945125579834,7.156935214996338,0.0,,
1966-09-16,7.164945125579834,7.164945125579834,-0.11179304855943163,,
1966-09-15,7.132905006408691,7.164945125579834,0.0,,
1966-09-14,7.124895095825195,7.132905006408691,0.44918752096593934,,
1966-09-13,7.132905006408691,7.124895095825195,0.11242145288833053,,
1966-09-12,7.108874797821045,7.132905006408691,-0.11229520898286799,,
1966-09-09,6.964694976806641,7.04079008102417,0.3380311128142534,,
1966-09-08,7.048799991607666,6.964694976806641,1.0925834436531119,,
1966-09-07,7.225019931793213,7.048799991607666,-1.1931820295817899,,
1966-09-06,7.3251447677612305,7.233029842376709,-2.4390235853897497,,
1966-09-02,7.4492998123168945,7.3251447677612305,-1.2575167905203652,,
1966-09-01,7.365194797515869,7.4492998123168945,-1.6666673067767042,,
1966-08-31,7.341165065765381,7.365194797515869,1.1419251915698456,,
1966-08-30,7.124895095825195,7.241040229797363,0.3273285852479735,,
1966-08-29,7.249050140380859,7.124895095825195,1.6301311445304334,,
1966-08-26,7.265069961547852,7.249050140380859,-1.7127077637945687,,
1966-08-25,7.4492998123168945,7.309124946594238,-0.22050470610442824,,
1966-08-24,7.441289901733398,7.4492998123168945,-1.8817186749671015,,
1966-08-23,7.3251447677612305,7.409249782562256,0.1076414262751709,,
1966-08-22,7.609499931335449,7.3251447677612305,1.1481686364914019,,
1966-08-19,7.6255202293396,7.6255202293396,-3.7368442885880295,,
1966-08-18,7.841790199279785,7.609499931335449,0.0,,
1966-08-17,8.118135452270508,7.841790199279785,-2.9622096745928017,,
1966-08-16,8.210249900817871,8.118135452270508,-3.4040483139934983,,
1966-08-15,8.250300407409668,8.210249900817871,-1.1219445164292408,,
1966-08-12,8.242289543151855,8.250300407409668,-0.48544300951547364,,
1966-08-11,8.23427963256836,8.242289543151855,0.09719222087348732,,
1966-08-10,8.258310317993164,8.23427963256836,0.09727518302651712,,
1966-08-09,8.250300407409668,8.258310317993164,-0.290987920040335,,
1966-08-08,8.226269721984863,8.250300407409668,0.09708629004953956,,
1966-08-05,8.110124588012695,8.226269721984863,0.29212129235906553,,
1966-08-04,7.817759990692139,8.04203987121582,1.4321004900940513,,
1966-08-03,7.725645065307617,7.7496747970581055,2.8688509341641377,,
1966-08-02,7.6255202293396,7.633530139923096,0.31103851584374426,,
1966-08-01,7.709624767303467,7.6255202293396,0.10504084105209678,,
1966-07-29,7.90987491607666,7.725645065307617,-1.0909031308573498,,
1966-07-28,8.010000228881836,7.917884826660156,-2.3291120621212293,,
1966-07-27,7.933905124664307,8.010000228881836,-1.1500049886332977,,
1966-07-26,8.058059692382812,7.90987491607666,0.9591128583195526,,
1966-07-25,8.250300407409668,8.110124588012695,-1.8389634969598156,,
1966-07-22,8.342414855957031,8.250300407409668,-1.699038974036382,,
1966-07-21,8.36644458770752,8.342414855957031,-1.1041700771040837,,
1966-07-20,8.442540168762207,8.36644458770752,-0.2872155728586812,,
1966-07-19,8.4585599899292,8.442540168762207,-0.9013351376904868,,
1966-07-18,8.518634796142578,8.510624885559082,-0.18939182539422147,,
1966-07-15,8.466569900512695,8.518634796142578,-0.09402810162871585,,
1966-07-14,8.358434677124023,8.466569900512695,0.6149467404353446,,
1966-07-13,8.36644458770752,8.342414855957031,1.2937257700251492,,
1966-07-12,8.4585599899292,8.426520347595215,-0.2872155728586812,,
1966-07-11,8.434530258178711,8.4585599899292,-0.37878365078844295,,
1966-07-08,8.410499572753906,8.426520347595215,0.28489709580669736,,
1966-07-07,8.258310317993164,8.36644458770752,0.19048541293799512,,
1966-07-06,8.110124588012695,8.23427963256836,1.3093994479567215,,
1966-07-05,8.258310317993164,8.110124588012695,1.530864824680665,,
1966-07-01,8.258310317993164,8.258310317993164,-1.7943831640426788,,
1966-06-30,8.210249900817871,8.250300407409668,0.0,,
1966-06-29,8.258310317993164,8.210249900817871,0.4878110541776227,,
1966-06-28,8.442540168762207,8.258310317993164,-0.5819642920244735,,
1966-06-27,8.610750198364258,8.442540168762207,-2.182161376628115,,
1966-06-24,8.610750198364258,8.610750198364258,-1.953488670871033,,
1966-06-23,8.710874557495117,8.566695213317871,0.0,,
1966-06-22,8.650799751281738,8.710874557495117,-1.6551649690924493,,
1966-06-21,8.658809661865234,8.650799751281738,0.6944422243097002,,
1966-06-20,8.742915153503418,8.658809661865234,-0.09250590896775344,,
1966-06-17,8.810999870300293,8.742915153503418,-0.9619845344659584,,
1966-06-16,8.750925064086914,8.810999870300293,-0.7727240699023477,,
1966-06-15,8.742915153503418,8.750925064086914,0.6864966363375803,,
1966-06-14,8.650799751281738,8.726895332336426,0.0916160164300165,,
1966-06-13,8.610750198364258,8.62677001953125,0.8796363716939912,,
1966-06-10,8.466569900512695,8.542664527893066,0.18604443048452846,,
1966-06-09,8.418510437011719,8.4585599899292,0.8987657135596692,,
1966-06-08,8.350424766540527,8.418510437011719,0.47573205755502607,,
1966-06-07,8.350424766540527,8.342414855957031,0.8153557738045273,,
1966-06-06,8.426520347595215,8.350424766540527,-0.09592219327082802,,
1966-06-03,8.358434677124023,8.426520347595215,-0.9030486833916431,,
1966-06-02,8.334404945373535,8.334404945373535,0.8145744161587247,,
1966-06-01,8.310375213623047,8.334404945373535,0.0,,
1966-05-31,8.326395034790039,8.26632022857666,0.28915339118619793,,
1966-05-27,8.326395034790039,8.326395034790039,-0.7214983911088693,,
1966-05-26,8.342414855957031,8.342414855957031,0.0,,
1966-05-25,8.310375213623047,8.342414855957031,0.0,,
1966-05-24,8.26632022857666,8.26632022857666,0.3855378549149306,,
1966-05-23,8.26632022857666,8.258310317993164,0.0,,
1966-05-20,8.242289543151855,8.26632022857666,-0.09689814043019822,,
1966-05-19,8.310375213623047,8.242289543151855,0.2915535216154921,,
1966-05-18,8.310375213623047,8.310375213623047,-0.819285155254841,,
1966-05-17,8.410499572753906,8.310375213623047,0.0,,
1966-05-16,8.410499572753906,8.410499572753906,-1.1904686310812687,,
1966-05-13,8.542664527893066,8.410499572753906,0.0,,
1966-05-12,8.66681957244873,8.542664527893066,-1.5471162973522135,,
1966-05-11,8.618760108947754,8.66681957244873,-1.4325329322690075,,
1966-05-10,8.550675392150879,8.558685302734375,0.5576145860131619,,
1966-05-09,8.642789840698242,8.550675392150879,0.09367576496762837,,
1966-05-06,8.750925064086914,8.642789840698242,-1.065795307362483,,
1966-05-05,8.859060287475586,8.750925064086914,-1.23570048419738,,
1966-05-04,9.159435272216797,8.859060287475586,-1.220617310185224,,
1966-05-03,9.243539810180664,9.159435272216797,-3.27940507044506,,
1966-05-02,9.411749839782717,9.243539810180664,-0.9098737030508162,,
1966-04-29,9.335655212402344,9.411749839782717,-1.7872343874997845,,
1966-04-28,9.34366512298584,9.335655212402344,0.8150968051956521,,
1966-04-27,9.419759750366213,9.411749839782717,-0.0857255742587708,,
1966-04-26,9.419759750366213,9.419759750366213,-0.08503306661493878,,
1966-04-25,9.31162452697754,9.359684944152832,0.0,,
1966-04-22,9.443790435791016,9.31162452697754,0.5161335386328246,,
1966-04-21,9.319635391235352,9.443790435791016,-1.3995006529642937,,
1966-04-20,9.227519989013672,9.319635391235352,1.3321877878658819,,
1966-04-19,9.21150016784668,9.227519989013672,0.9982682490133071,,
1966-04-18,9.135404586791992,9.21150016784668,0.1739110988990738,,
1966-04-15,9.21150016784668,9.051300048828123,0.8329743946393664,,
1966-04-14,9.243539810180664,9.21150016784668,-1.739131695158027,,
1966-04-13,9.259559631347656,9.243539810180664,-0.3466165883625719,,
1966-04-12,9.25154972076416,9.259559631347656,-0.17300845617709606,,
1966-04-11,9.25154972076416,9.25154972076416,0.08657912269031713,,
1966-04-07,9.135404586791992,9.21150016784668,0.0,,
1966-04-06,9.035280227661133,9.127394676208496,0.8329743946393664,,
1966-04-05,8.959184646606445,9.035280227661133,1.0194974170846274,,
1966-04-04,8.843040466308594,8.959184646606445,0.8493583295385138,,
1966-04-01,8.618760108947754,8.75893497467041,1.3133964583827622,,
1966-03-31,8.53465461730957,8.558685302734375,1.6263924735198356,,
1966-03-30,8.734905242919922,8.53465461730957,0.2815659977155587,,
1966-03-29,8.766944885253906,8.75893497467041,-2.2925334624856375,,
1966-03-28,8.750925064086914,8.766944885253906,-0.09136490177973912,,
1966-03-25,8.710874557495117,8.71888542175293,0.18306431662563577,,
1966-03-24,8.642789840698242,8.642789840698242,0.0919639492560445,,
1966-03-23,8.618760108947754,8.550675392150879,0.0,,
1966-03-22,8.618760108947754,8.618760108947754,-0.7899595294013505,,
1966-03-21,8.634779930114746,8.610750198364258,0.0,,
1966-03-18,8.650799751281738,8.634779930114746,-0.27829003107168887,,
1966-03-17,8.558685302734375,8.650799751281738,-0.18518312326693984,,
1966-03-16,8.442540168762207,8.510624885559082,1.0762686708195015,,
1966-03-15,8.442540168762207,8.326395034790039,0.8064482423049835,,
1966-03-14,8.734905242919922,8.526644706726074,-1.3757131343231317,,
1966-03-11,8.766944885253906,8.734905242919922,-2.384233490828687,,
1966-03-10,8.558685302734375,8.766944885253906,-0.3654596071189565,,
1966-03-09,8.550675392150879,8.550675392150879,2.433312771214936,,
1966-03-08,8.642789840698242,8.542664527893066,0.0,,
1966-03-07,8.618760108947754,8.642789840698242,-1.158483714757164,,
1966-03-04,8.566695213317871,8.610750198364258,0.27880729300658097,,
1966-03-03,8.418510437011719,8.566695213317871,0.5142588121717975,,
1966-03-02,8.442540168762207,8.418510437011719,1.7602256054071348,,
1966-03-01,8.510624885559082,8.442540168762207,-0.2846267979795869,,
1966-02-28,8.510624885559082,8.510624885559082,-0.7999966831155003,,
1966-02-25,8.4585599899292,8.510624885559082,0.0,,
1966-02-24,8.466569900512695,8.4585599899292,0.615529069863801,,
1966-02-23,8.542664527893066,8.466569900512695,-0.09460632437477486,,
1966-02-21,8.710874557495117,8.634779930114746,-0.8907598692645702,,
1966-02-18,8.734905242919922,8.710874557495117,-0.8735589851296484,,
1966-02-17,8.71888542175293,8.810999870300293,-0.2751110029989479,,
1966-02-16,8.526644706726074,8.71888542175293,1.0564933944142105,,
1966-02-15,8.526644706726074,8.526644706726074,2.2545880781828544,,
1966-02-14,8.650799751281738,8.526644706726074,0.0,,
1966-02-11,8.726895332336426,8.650799751281738,-1.4351857414948108,,
1966-02-10,8.85105037689209,8.726895332336426,-0.8719662395024355,,
1966-02-09,8.827019691467285,8.85105037689209,-1.4027153757909034,,
1966-02-08,8.750925064086914,8.827019691467285,0.27224007949176954,,
1966-02-07,8.62677001953125,8.742915153503418,0.8695609529632161,,
1966-02-04,8.62677001953125,8.62677001953125,1.3463339547618878,,
1966-02-03,8.510624885559082,8.62677001953125,0.0,,
1966-02-02,8.258310317993164,8.426520347595215,1.3647074748793624,,
1966-02-01,8.410499572753906,8.258310317993164,2.0368577000013626,,
1966-01-31,8.410499572753906,8.410499572753906,-1.8095150406257001,,
1966-01-28,8.318385124206543,8.410499572753906,0.0,,
1966-01-27,8.310375213623047,8.258310317993164,1.1073597479793256,,
1966-01-26,8.258310317993164,8.310375213623047,-0.6265047520903001,,
1966-01-25,8.210249900817871,8.258310317993164,0.6304545799937317,,
1966-01-24,8.142165184020996,8.158185005187988,0.5853709418821148,,
1966-01-21,7.957934856414795,8.126145362854004,0.19675136533008564,,
1966-01-20,7.957934856414795,7.949924945831299,2.11374570757659,,
1966-01-19,8.04203987121582,7.957934856414795,-0.10065313084385709,,
1966-01-18,8.018010139465332,8.04203987121582,-1.0458169338609624,,
1966-01-17,8.058059692382812,8.018010139465332,0.299696948900225,,
1966-01-14,8.026020050048828,8.058059692382812,-0.497012363352667,,
1966-01-13,7.965944766998291,8.026020050048828,0.39919713798608636,,
1966-01-12,7.941915035247803,7.965944766998291,0.7541513882875508,,
1966-01-11,7.917884826660156,7.941915035247803,0.3025684818313913,,
1966-01-10,7.857810020446777,7.917884826660156,0.30349277760058896,,
1966-01-07,7.825769901275635,7.857810020446777,0.7645235257286507,,
1966-01-06,7.825769901275635,7.825769901275635,0.409418109340525,,
1966-01-05,7.6255202293396,7.809750080108643,0.0,,
1966-01-04,7.5654449462890625,7.617509841918945,2.4159643568999885,,
1966-01-03,7.641540050506592,7.5654449462890625,0.6881934373922216,,
1965-12-31,7.633530139923096,7.649549961090088,-0.9958084851297039,,
1965-12-30,7.465320110321045,7.633530139923096,0.20986124209045934,,
1965-12-29,7.441289901733398,7.4492998123168945,2.2532192473500903,,
1965-12-28,7.409249782562256,7.441289901733398,0.1076414262751709,,
1965-12-27,7.409249782562256,7.409249782562256,0.4324340535333189,,
1965-12-23,7.349174976348877,7.365194797515869,0.0,,
1965-12-22,7.2570600509643555,7.341165065765381,0.2179812185523844,,
1965-12-21,7.056809902191162,7.2570600509643555,1.1589405931655352,,
1965-12-20,7.016759872436523,7.04079008102417,2.837686597041746,,
1965-12-17,6.9566850662231445,7.016759872436523,0.3424687323566932,,
1965-12-16,6.90862512588501,6.948675155639648,0.863555064538722,,
1965-12-15,6.748425006866455,6.90862512588501,0.5797105650526693,,
1965-12-14,6.724394798278809,6.748425006866455,2.3738890015900402,,
1965-12-13,6.7163848876953125,6.7163848876953125,0.3573586814652422,,
1965-12-10,6.7163848876953125,6.7163848876953125,0.0,,
1965-12-09,6.7163848876953125,6.708374977111816,0.0,,
1965-12-08,6.7163848876953125,6.7163848876953125,-0.11925925505208274,,
1965-12-07,6.7163848876953125,6.7163848876953125,0.0,,
1965-12-06,6.656310081481934,6.708374977111816,0.0,,
1965-12-03,6.656310081481934,6.656310081481934,0.7821885548080011,,
1965-12-02,6.656310081481934,6.6483001708984375,0.0,,
1965-12-01,6.656310081481934,6.656310081481934,-0.12033559863414296,,
1965-11-30,6.656310081481934,6.656310081481934,0.0,,
1965-11-29,6.7163848876953125,6.656310081481934,0.0,,
1965-11-26,6.7163848876953125,6.7163848876953125,-0.894451512500994,,
1965-11-24,6.66431999206543,6.708374977111816,0.0,,
1965-11-23,6.7163848876953125,6.66431999206543,0.6610574687115683,,
1965-11-22,6.732405185699463,6.724394798278809,-0.7751922574489112,,
1965-11-19,6.808499813079834,6.748425006866455,-0.11898255080768819,,
1965-11-18,6.916635036468506,6.808499813079834,-0.8823501191550154,,
1965-11-17,6.940664768218994,6.916635036468506,-1.5634079696054564,,
1965-11-16,6.856560230255127,6.940664768218994,-0.346216573670571,,
1965-11-15,6.940664768218994,6.856560230255127,1.2266287342266624,,
1965-11-12,7.02476978302002,6.940664768218994,-1.2117648780413406,,
1965-11-11,7.108874797821045,7.032780170440674,-1.1972636456261014,,
1965-11-10,7.124895095825195,7.164945125579834,-1.0704173240425476,,
1965-11-09,7.156935214996338,7.124895095825195,0.5621139569915329,,
1965-11-08,7.2570600509643555,7.156935214996338,-0.447679323741915,,
1965-11-05,7.357184886932373,7.409249782562256,-1.3796886792291663,,
1965-11-04,7.241040229797363,7.341165065765381,0.7076741502359011,,
1965-11-03,7.116885185241699,7.140914916992188,1.3827410536402933,,
1965-11-01,7.140914916992188,7.056809902191162,0.33764394289119176,,
1965-10-29,7.217010021209717,7.333155155181885,-1.1777904621282338,,
1965-10-28,7.108874797821045,7.217010021209717,1.6093248260821966,,
1965-10-27,7.056809902191162,7.048799991607666,1.5211299462161947,,
1965-10-26,7.056809902191162,7.056809902191162,-0.11350611245754248,,
1965-10-25,7.04079008102417,7.048799991607666,0.0,,
1965-10-22,7.032780170440674,7.04079008102417,0.113764371488419,,
1965-10-21,7.032780170440674,7.032780170440674,0.11389394221594436,,
1965-10-20,6.9566850662231445,7.02476978302002,0.0,,
1965-10-19,6.964694976806641,6.9566850662231445,0.9786948258941349,,
1965-10-18,6.9566850662231445,6.964694976806641,-0.11500734217607748,,
1965-10-15,6.90862512588501,6.9566850662231445,0.1151397613554002,,
1965-10-14,6.848549842834473,6.90862512588501,0.6956512976520518,,
1965-10-13,6.756434917449951,6.8325300216674805,0.8771971355861987,,
1965-10-12,6.824520111083984,6.748425006866455,1.126261188737233,,
1965-10-11,6.632279872894287,6.824520111083984,-1.1150249831331012,,
1965-10-08,6.564195156097412,6.632279872894287,2.898554371557375,,
1965-10-07,6.640289783477783,6.564195156097412,1.0372134767143817,,
1965-10-06,6.656310081481934,6.640289783477783,-1.145953412601179,,
1965-10-05,6.7163848876953125,6.656310081481934,-0.2406783609543577,,
1965-10-04,6.724394798278809,6.7163848876953125,-0.894451512500994,,
1965-10-01,6.840539932250977,6.808499813079834,-0.11911719677057524,,
1965-09-30,6.848549842834473,6.840539932250977,-0.46838582171099646,,
1965-09-29,6.840539932250977,6.848549842834473,-0.11695776138472196,,
1965-09-28,6.924644947052002,6.840539932250977,0.11709471273944189,,
1965-09-27,7.008749961853027,6.924644947052002,-1.2145751218166216,,
1965-09-24,6.948675155639648,7.008749961853027,-1.2000002177105638,,
1965-09-23,7.04079008102417,6.948675155639648,0.8645505059280445,,
1965-09-22,6.840539932250977,7.04079008102417,-1.3083038171068755,,
1965-09-21,6.9566850662231445,6.840539932250977,2.927402672252192,,
1965-09-20,6.9566850662231445,6.9566850662231445,-1.669547102772964,,
1965-09-17,7.124895095825195,6.9566850662231445,0.0,,
1965-09-16,7.064819812774658,7.124895095825195,-2.360877280854462,,
1965-09-15,7.156935214996338,7.032780170440674,0.8503441650685635,,
1965-09-14,7.156935214996338,7.156935214996338,-1.7347515497347925,,
1965-09-13,7.365194797515869,7.148924827575684,0.0,,
1965-09-10,7.509375095367432,7.409249782562256,-2.9363781391515813,,
1965-09-09,7.465320110321045,7.509375095367432,-1.333337481929003,,
1965-09-08,7.509375095367432,7.465320110321045,0.5901285463362688,,
1965-09-07,7.365194797515869,7.509375095367432,-0.5866664600835353,,
1965-09-03,7.225019931793213,7.349174976348877,1.9575897422318225,,
1965-09-02,7.156935214996338,7.225019931793213,1.7184041805798786,,
1965-09-01,7.140914916992188,7.132905006408691,0.9513110675392615,,
1965-08-31,7.164945125579834,7.140914916992188,-0.11216924829109744,,
1965-08-30,7.116885185241699,7.164945125579834,-0.3353858008186897,,
1965-08-27,7.164945125579834,7.116885185241699,0.6752945858645686,,
1965-08-26,7.140914916992188,7.164945125579834,-0.670764946496997,,
1965-08-25,7.124895095825195,7.140914916992188,0.336514422409157,,
1965-08-24,7.056809902191162,7.108874797821045,0.2248429057766735,,
1965-08-23,7.064819812774658,7.048799991607666,0.737796488094663,,
1965-08-20,7.108874797821045,7.064819812774658,-0.2267548443065035,,
1965-08-19,7.124895095825195,7.108874797821045,-0.6197181171328281,,
1965-08-18,7.132905006408691,7.124895095825195,-0.22484959832654128,,
1965-08-17,7.148924827575684,7.132905006408691,-0.11229520898286799,,
1965-08-16,7.156935214996338,7.156935214996338,-0.22408713972202682,,
1965-08-13,6.840539932250977,7.02476978302002,0.0,,
1965-08-12,6.824520111083984,6.840539932250977,2.693206276020092,,
1965-08-11,6.816510200500488,6.824520111083984,0.23473915976851964,,
1965-08-10,6.864570140838623,6.816510200500488,0.11750749794092559,,
1965-08-09,6.90862512588501,6.90862512588501,-0.7001158026227616,,
1965-08-06,6.90862512588501,6.90862512588501,0.0,,
1965-08-05,6.9566850662231445,6.924644947052002,0.0,,
1965-08-04,6.940664768218994,6.964694976806641,-0.4605658997948212,,
1965-08-03,6.964694976806641,6.932654857635498,0.34622344386491305,,
1965-08-02,7.048799991607666,6.964694976806641,-0.46003621519449783,,
1965-07-30,7.048799991607666,7.048799991607666,-1.1931820295817899,,
1965-07-29,6.932654857635498,7.048799991607666,0.0,,
1965-07-28,6.840539932250977,6.90862512588501,1.6753341448153567,,
1965-07-27,6.948675155639648,6.840539932250977,0.9953189997917139,,
1965-07-26,6.9566850662231445,6.948675155639648,-1.556199145399792,,
1965-07-23,6.964694976806641,6.9566850662231445,-0.1151397613554002,,
1965-07-22,7.140914916992188,6.964694976806641,-0.11500734217607748,,
1965-07-21,7.132905006408691,7.140914916992188,-2.4677501725475404,,
1965-07-20,7.148924827575684,7.132905006408691,0.11229520898288045,,
1965-07-19,7.140914916992188,7.148924827575684,-0.22408713972202682,,
1965-07-16,7.209000110626221,7.124895095825195,0.11216924829107255,,
1965-07-15,7.209000110626221,7.209000110626221,-1.1666668540766534,,
1965-07-14,7.148924827575684,7.209000110626221,0.0,,
1965-07-13,7.241040229797363,7.148924827575684,0.8403401140659303,,
1965-07-12,7.2570600509643555,7.241040229797363,-1.2721294081839052,,
1965-07-09,7.265069961547852,7.2570600509643555,-0.22074808606363114,,
1965-07-08,7.2570600509643555,7.265069961547852,-0.11025235305221412,,
1965-07-07,7.249050140380859,7.2570600509643555,0.11037404303181557,,
1965-07-06,7.2570600509643555,7.249050140380859,0.11049600193654144,,
1965-07-02,7.233029842376709,7.2570600509643555,-0.11037404303181557,,
1965-07-01,7.156935214996338,7.233029842376709,0.33222880468235944,,
1965-06-30,7.140914916992188,7.156935214996338,1.0632292328275605,,
1965-06-29,7.108874797821045,7.140914916992188,0.224345174118072,,
1965-06-28,7.124895095825195,7.108874797821045,0.4507059145416958,,
1965-06-25,7.108874797821045,7.124895095825195,-0.22484959832654128,,
1965-06-24,7.317134857177734,7.108874797821045,0.22535631108682352,,
1965-06-23,7.309124946594238,7.317134857177734,-2.8461968164000284,,
1965-06-22,7.209000110626221,7.309124946594238,0.10958781854219628,,
1965-06-21,7.132905006408691,7.156935214996338,1.3888865921978755,,
1965-06-18,7.425270080566406,7.3251447677612305,0.33689231198307135,,
1965-06-17,7.357184886932373,7.425270080566406,-1.3484400125353841,,
1965-06-16,7.365194797515869,7.341165065765381,0.9254245296317649,,
1965-06-15,7.309124946594238,7.365194797515869,-0.32626064090786877,,
1965-06-14,7.409249782562256,7.309124946594238,0.7671212536564611,,
1965-06-11,7.357184886932373,7.409249782562256,-1.3513491771280595,,
1965-06-10,7.309124946594238,7.309124946594238,0.7076741502359011,,
1965-06-09,7.41726016998291,7.309124946594238,0.0,,
1965-06-08,7.525394916534424,7.41726016998291,-1.4578863476609183,,
1965-06-07,7.649549961090088,7.525394916534424,-1.4369311876766144,,
1965-06-04,7.617509841918945,7.649549961090088,-1.6230372399315833,,
1965-06-03,7.5654449462890625,7.617509841918945,0.4206114574979174,,
1965-06-02,7.617509841918945,7.557435035705566,0.6881934373922216,,
1965-06-01,7.641540050506592,7.633530139923096,-0.7886410055263587,,
1965-05-28,7.633530139923096,7.641540050506592,-0.10482063210497838,,
1965-05-27,7.649549961090088,7.633530139923096,0.10493062104522967,,
1965-05-26,7.7496747970581055,7.66556978225708,-0.20942174701097457,,
1965-05-25,7.649549961090088,7.7496747970581055,-1.0852715372386068,,
1965-05-24,7.717635154724121,7.649549961090088,1.3088983858829446,,
1965-05-21,7.825769901275635,7.717635154724121,-0.8822028026597872,,
1965-05-20,7.90987491607666,7.857810020446777,-1.3817777409208931,,
1965-05-19,7.825769901275635,7.90987491607666,-0.6582265355936536,,
1965-05-18,7.809750080108643,7.809750080108643,1.0747187287900697,,
1965-05-17,7.90987491607666,7.809750080108643,0.0,,
1965-05-14,7.809750080108643,7.90987491607666,-1.2658207244784097,,
1965-05-13,7.809750080108643,7.809750080108643,1.2820491685519433,,
1965-05-12,7.709624767303467,7.809750080108643,0.0,,
1965-05-11,7.557435035705566,7.709624767303467,1.298705395232819,,
1965-05-10,7.517385005950928,7.54942512512207,2.013774923355221,,
1965-05-07,7.4492998123168945,7.465320110321045,0.42621362542664654,,
1965-05-06,7.425270080566406,7.4492998123168945,0.21505776929077214,,
1965-05-05,7.241040229797363,7.41726016998291,0.3236209793012037,,
1965-05-04,7.225019931793213,7.241040229797363,2.4336274153040893,,
1965-05-03,7.164945125579834,7.217010021209717,0.22173361672891934,,
1965-04-30,7.148924827575684,7.164945125579834,0.7266614707767128,,
1965-04-29,7.156935214996338,7.148924827575684,0.22409380977619167,,
1965-04-28,7.225019931793213,7.156935214996338,-0.11192482787701741,,
1965-04-27,7.309124946594238,7.225019931793213,-0.9423464217347388,,
1965-04-26,7.233029842376709,7.309124946594238,-1.1506851424152351,,
1965-04-23,7.241040229797363,7.225019931793213,1.052050190249528,,
1965-04-22,7.156935214996338,7.241040229797363,-0.22124304652010904,,
1965-04-21,7.209000110626221,7.156935214996338,1.175154060704578,,
1965-04-20,7.156935214996338,7.217010021209717,-0.7222207633640904,,
1965-04-19,7.124895095825195,7.156935214996338,0.8393929022509622,,
1965-04-15,7.064819812774658,7.064819812774658,0.4496925041032023,,
1965-04-14,7.048799991607666,7.064819812774658,0.0,,
1965-04-13,7.04079008102417,7.048799991607666,0.2272701904730658,,
1965-04-12,7.02476978302002,7.04079008102417,0.113764371488419,,
1965-04-09,6.90862512588501,7.02476978302002,0.22805442027257744,,
1965-04-08,6.708374977111816,6.840539932250977,1.6811544268025729,,
1965-04-07,6.7163848876953125,6.656310081481934,1.9701485917243948,,
1965-04-06,6.656310081481934,6.724394798278809,-0.894451512500994,,
1965-04-05,6.624269962310791,6.656310081481934,1.022859752076287,,
1965-04-02,6.624269962310791,6.616260051727295,0.4836777388819733,,
1965-04-01,6.624269962310791,6.624269962310791,-0.12091763513668667,,
1965-03-31,6.6483001708984375,6.564195156097412,0.0,,
1965-03-30,6.564195156097412,6.6483001708984375,-1.2650604310734606,,
1965-03-29,6.66431999206543,6.564195156097412,1.2812692615164119,,
1965-03-26,6.8325300216674805,6.66431999206543,-1.502401386596482,,
1965-03-25,6.856560230255127,6.840539932250977,-2.4618996048113826,,
1965-03-24,6.840539932250977,6.856560230255127,-0.23364919823003275,,
1965-03-23,6.7163848876953125,6.840539932250977,0.23419639623211272,,
1965-03-22,6.756434917449951,6.7163848876953125,1.8485397521384026,,
1965-03-19,6.840539932250977,6.756434917449951,-0.5927686752550643,,
1965-03-18,6.864570140838623,6.848549842834473,-1.2295084252705977,,
1965-03-17,6.916635036468506,6.864570140838623,-0.23337656510846344,,
1965-03-16,7.008749961853027,6.932654857635498,-0.7527489213377102,,
1965-03-15,6.9566850662231445,7.008749961853027,-1.0857157785867237,,
1965-03-12,7.064819812774658,6.9566850662231445,0.7484153031833217,,
1965-03-11,7.016759872436523,7.064819812774658,-1.530608697988074,,
1965-03-10,7.016759872436523,7.016759872436523,0.68493066902468,,
1965-03-09,7.008749961853027,7.016759872436523,0.0,,
1965-03-08,6.916635036468506,7.008749961853027,0.11428443912384015,,
1965-03-05,6.940664768218994,6.916635036468506,1.3317881440735018,,
1965-03-04,7.04079008102417,6.948675155639648,-0.346216573670571,,
1965-03-03,7.140914916992188,7.04079008102417,-1.3083038171068755,,
1965-03-02,7.056809902191162,7.140914916992188,-1.4021289587104038,,
1965-03-01,7.124895095825195,7.056809902191162,1.1918276950454822,,
1965-02-26,7.04079008102417,7.124895095825195,-0.9555957346505699,,
1965-02-25,6.90862512588501,7.04079008102417,1.1945394456184564,,
1965-02-24,6.740415096282959,6.90862512588501,1.9130427940570813,,
1965-02-23,6.624269962310791,6.724394798278809,2.495544075539371,,
1965-02-19,6.608250141143799,6.548174858093262,1.5114848358790365,,
1965-02-18,6.45605993270874,6.608250141143799,-0.9090951729641833,,
1965-02-17,6.307875156402588,6.45605993270874,2.3573233523438626,,
1965-02-16,6.355935096740723,6.307875156402588,2.3492027446951385,,
1965-02-15,6.355935096740723,6.355935096740723,-0.7561427171082907,,
1965-02-12,6.239789962768555,6.355935096740723,0.0,,
1965-02-11,6.355935096740723,6.239789962768555,1.8613628770388149,,
1965-02-10,6.424019813537598,6.363945007324219,-1.8273492759818513,,
1965-02-09,6.355935096740723,6.424019813537598,-0.9351591053125463,,
1965-02-08,6.339914798736572,6.355935096740723,1.07119905663902,,
1965-02-05,6.32389497756958,6.307875156402588,0.2526894842079414,,
1965-02-04,6.355935096740723,6.32389497756958,-0.25332206217550085,,
1965-02-03,6.32389497756958,6.355935096740723,-0.5040976454837074,,
1965-02-02,6.255809783935547,6.32389497756958,0.5066516645957385,,
1965-02-01,6.239789962768555,6.255809783935547,1.0883514043037386,,
1965-01-29,6.307875156402588,6.239789962768555,0.2567365450212093,,
1965-01-28,6.331904888153076,6.307875156402588,-1.0793681223212814,,
1965-01-27,6.347925186157227,6.331904888153076,-0.3795024115957213,,
1965-01-26,6.263820171356201,6.347925186157227,-0.2523706177112088,,
1965-01-25,6.331904888153076,6.263820171356201,1.3427111970044874,,
1965-01-22,6.4079999923706055,6.331904888153076,-1.0752643635608101,,
1965-01-21,6.464069843292236,6.4079999923706055,-1.187501627779783,,
1965-01-20,6.564195156097412,6.508124828338623,-0.8674078758572593,,
1965-01-19,6.556184768676758,6.608250141143799,-0.8541843504866842,,
1965-01-18,6.464069843292236,6.556184768676758,0.7941413231029093,,
1965-01-15,6.247799873352051,6.355935096740723,1.425029859170057,,
1965-01-14,6.163694858551025,6.215760231018066,1.7307728413307113,,
1965-01-13,6.155684947967529,6.163694858551025,0.8447104157794186,,
1965-01-12,6.155684947967529,6.155684947967529,0.1301221659523168,,
1965-01-11,6.139665126800537,6.155684947967529,0.0,,
1965-01-08,6.139665126800537,6.131655216217041,0.26092337018615763,,
1965-01-07,6.123644828796387,6.139665126800537,-0.13046168509307882,,
1965-01-06,6.139665126800537,6.115634918212891,0.26161376846702605,,
1965-01-05,6.1076250076293945,6.139665126800537,-0.3913928217803135,,
1965-01-04,6.139665126800537,6.047550201416016,0.5245921144654325,,
1964-12-31,6.023519992828369,6.139665126800537,-1.5003249115725603,,
1964-12-30,5.94742488861084,6.007500171661377,1.9281937158082136,,
1964-12-29,5.94742488861084,5.94742488861084,1.0101057882307969,,
1964-12-28,5.94742488861084,5.94742488861084,0.0,,
1964-12-24,5.96344518661499,5.94742488861084,0.0,,
1964-12-23,6.031529903411865,5.96344518661499,-0.26864165767982745,,
1964-12-22,6.155684947967529,6.039539813995361,-1.128813383787775,,
1964-12-21,6.139665126800537,6.155684947967529,-1.8867946451761881,,
1964-12-18,6.063570022583008,6.139665126800537,0.26092337018615763,,
1964-12-17,5.955434799194336,6.063570022583008,1.2549554789360493,,
1964-12-16,5.931405067443848,5.94742488861084,1.8157401942054785,,
1964-12-15,5.939414978027344,5.915384769439697,0.2700847604376473,,
1964-12-14,5.96344518661499,5.939414978027344,-0.4045888134866042,,
1964-12-11,5.923395156860352,5.96344518661499,-0.40295848851906135,,
1964-12-10,6.039539813995361,5.915384769439697,0.6761330063933616,,
1964-12-09,6.131655216217041,6.039539813995361,-2.0557037188158094,,
1964-12-08,6.2237701416015625,6.131655216217041,-1.5022925943071992,,
1964-12-07,6.2237701416015625,6.231780052185059,-1.4800502474986577,,
1964-12-04,6.231780052185059,6.2237701416015625,0.12869868907843218,,
1964-12-03,6.231780052185059,6.231780052185059,-0.12853326844691135,,
1964-12-02,6.147675037384033,6.231780052185059,0.0,,
1964-12-01,6.239789962768555,6.147675037384033,1.3680784083345736,,
1964-11-30,6.263820171356201,6.239789962768555,-1.4762504176286517,,
1964-11-27,6.247799873352051,6.263820171356201,-0.38363503309903646,,
1964-11-25,6.263820171356201,6.247799873352051,0.25641503135335264,,
1964-11-24,6.355935096740723,6.307875156402588,-0.25575922625316655,,
1964-11-23,6.339914798736572,6.363945007324219,-0.7561427171082907,,
1964-11-20,6.424019813537598,6.339914798736572,0.37903046571596294,,
1964-11-19,6.432030200958252,6.424019813537598,-1.3092272010710098,,
1964-11-18,6.355935096740723,6.432030200958252,-0.12453902065728639,,
1964-11-17,6.239789962768555,6.331904888153076,1.1972290946858521,,
1964-11-16,5.96344518661499,6.139665126800537,1.4762504176286517,,
1964-11-13,5.955434799194336,5.96344518661499,2.9550022624685846,,
1964-11-12,6.023519992828369,5.955434799194336,0.13450550112206686,,
1964-11-11,6.031529903411865,6.023519992828369,-1.1303223649144645,,
1964-11-10,6.123644828796387,6.031529903411865,-0.13280064447604106,,
1964-11-09,6.055560111999512,6.123644828796387,-1.5042499681129748,,
1964-11-06,6.047550201416016,6.039539813995361,1.1243339267982895,,
1964-11-05,6.131655216217041,6.055560111999512,-0.1324567329557461,,
1964-11-04,6.131655216217041,6.131655216217041,-1.2410205977706064,,
1964-11-02,6.115634918212891,6.131655216217041,0.0,,
1964-10-30,6.055560111999512,6.115634918212891,0.26195641529288405,,
1964-10-29,6.039539813995361,6.023519992828369,0.9920602735713334,,
1964-10-28,6.039539813995361,6.039539813995361,-0.2652490365221143,,
1964-10-27,6.007500171661377,6.015510082244873,0.0,,
1964-10-26,6.015510082244873,5.94742488861084,0.1333318411088942,,
1964-10-23,6.063570022583008,6.015510082244873,-1.131827437792692,,
1964-10-22,6.147675037384033,6.063570022583008,-0.792601390915608,,
1964-10-21,6.255809783935547,6.147675037384033,-1.3680784083345736,,
1964-10-20,6.231780052185059,6.255809783935547,-1.7285491452952364,,
1964-10-19,6.32389497756958,6.231780052185059,0.385599805340734,,
1964-10-16,6.315885066986084,6.331904888153076,-1.4566169379986034,,
1964-10-15,6.32389497756958,6.247799873352051,0.25364332943184453,,
1964-10-14,6.255809783935547,6.331904888153076,-1.2032948758231026,,
1964-10-13,6.215760231018066,6.247799873352051,1.2163909525020382,,
1964-10-12,6.207749843597412,6.207749843597412,0.5154581441880468,,
1964-10-09,6.163694858551025,6.207749843597412,0.0,,
1964-10-08,6.239789962768555,6.147675037384033,0.7147496113515143,,
1964-10-07,6.307875156402588,6.239789962768555,-1.4762504176286517,,
1964-10-06,6.339914798736572,6.307875156402588,-1.0793681223212814,,
1964-10-05,6.339914798736572,6.339914798736572,-0.5053639260320861,,
1964-10-02,6.363945007324219,6.32389497756958,0.0,,
1964-10-01,6.540164947509766,6.4079999923706055,-0.629327087341977,,
1964-09-30,6.540164947509766,6.540164947509766,-2.020819905918173,,
1964-09-29,6.616260051727295,6.540164947509766,0.0,,
1964-09-28,6.5321550369262695,6.616260051727295,-1.1501226315562263,,
1964-09-25,6.640289783477783,6.5321550369262695,1.2875538673773017,,
1964-09-24,6.624269962310791,6.656310081481934,-1.62846427004695,,
1964-09-23,6.6483001708984375,6.624269962310791,0.4836777388819733,,
1964-09-22,6.564195156097412,6.6483001708984375,-0.3614489112996697,,
1964-09-21,6.564195156097412,6.548174858093262,1.2812692615164119,,
1964-09-18,6.608250141143799,6.564195156097412,-0.2440557848020302,,
1964-09-17,6.424019813537598,6.608250141143799,-0.666666426140482,,
1964-09-16,6.508124828338623,6.424019813537598,2.8678356068884647,,
1964-09-15,6.564195156097412,6.508124828338623,-1.29230795381802,,
1964-09-14,6.708374977111816,6.564195156097412,-0.8541843504866842,,
1964-09-11,6.848549842834473,6.756434917449951,-2.1492510705845875,,
1964-09-10,6.864570140838623,6.848549842834473,-1.3450281811250866,,
1964-09-09,6.808499813079834,6.864570140838623,-0.23337656510846344,,
1964-09-08,6.724394798278809,6.808499813079834,0.8235342483387038,,
1964-09-04,6.708374977111816,6.708374977111816,1.250744748398073,,
1964-09-03,6.708374977111816,6.640289783477783,0.0,,
1964-09-02,6.608250141143799,6.708374977111816,-1.0149282630492755,,
1964-09-01,6.540164947509766,6.608250141143799,1.5151490005595842,,
1964-08-31,6.624269962310791,6.540164947509766,1.0410317504294342,,
1964-08-28,6.540164947509766,6.624269962310791,-1.2696495656056632,,
1964-08-27,6.45605993270874,6.508124828338623,1.285976966575579,,
1964-08-26,6.508124828338623,6.45605993270874,0.8064500046863441,,
1964-08-25,6.448050022125244,6.508124828338623,-0.7999984174116372,,
1964-08-24,6.45605993270874,6.448050022125244,0.9316740100843472,,
1964-08-21,6.540164947509766,6.45605993270874,-0.12406809520021621,,
1964-08-20,6.608250141143799,6.564195156097412,-1.285976966575579,,
1964-08-19,6.724394798278809,6.632279872894287,-0.666666426140482,,
1964-08-18,6.740415096282959,6.724394798278809,-1.3698619451686482,,
1964-08-17,6.740415096282959,6.740415096282959,-0.23767524366540685,,
1964-08-14,6.764444828033447,6.740415096282959,0.0,,
1964-08-13,6.824520111083984,6.808499813079834,-0.3552358303064788,,
1964-08-12,6.6483001708984375,6.824520111083984,-0.2347461468848361,,
1964-08-11,6.656310081481934,6.6483001708984375,2.650601441807837,,
1964-08-10,6.640289783477783,6.656310081481934,-0.12033559863414296,,
1964-08-07,6.508124828338623,6.640289783477783,0.24125901920744075,,
1964-08-06,6.724394798278809,6.508124828338623,2.0307685950286065,,
1964-08-05,6.640289783477783,6.724394798278809,-3.2161997685731136,,
1964-08-04,6.732405185699463,6.640289783477783,1.2665865126894544,,
1964-08-03,6.740415096282959,6.740415096282959,-1.368239131200024,,
1964-07-31,6.808499813079834,6.740415096282959,0.0,,
1964-07-30,6.756434917449951,6.808499813079834,-0.9999958679014311,,
1964-07-29,6.7163848876953125,6.740415096282959,0.7705971605737515,,
1964-07-28,6.740415096282959,6.708374977111816,0.3577848647666216,,
1964-07-27,6.808499813079834,6.740415096282959,-0.4753434130312136,,
1964-07-24,6.840539932250977,6.808499813079834,-0.9999958679014311,,
1964-07-23,6.9566850662231445,6.840539932250977,-0.46838582171099646,,
1964-07-22,6.964694976806641,6.964694976806641,-1.669547102772964,,
1964-07-21,7.032780170440674,6.964694976806641,0.0,,
1964-07-20,7.048799991607666,7.04079008102417,-0.9681120692525071,,
1964-07-17,6.940664768218994,7.048799991607666,-0.1136350952365329,,
1964-07-16,6.848549842834473,6.90862512588501,1.5579951921005954,,
1964-07-15,6.924644947052002,6.840539932250977,0.8771971355861987,,
1964-07-14,6.940664768218994,6.924644947052002,-1.2145751218166216,,
1964-07-13,6.940664768218994,6.940664768218994,-0.230811049113714,,
1964-07-10,6.940664768218994,6.940664768218994,0.0,,
1964-07-09,7.04079008102417,6.940664768218994,0.0,,
1964-07-08,7.056809902191162,7.04079008102417,-1.422074961090323,,
1964-07-07,7.209000110626221,7.056809902191162,-0.22701222491508496,,
1964-07-06,7.217010021209717,7.209000110626221,-2.111113970032085,,
1964-07-02,7.209000110626221,7.217010021209717,-0.1109865520479556,,
1964-07-01,7.148924827575684,7.209000110626221,0.11110986906061096,,
1964-06-30,7.233029842376709,7.148924827575684,0.8403401140659303,,
1964-06-29,7.249050140380859,7.233029842376709,-1.1627909276451878,,
1964-06-26,7.309124946594238,7.249050140380859,-0.2209985817991417,,
1964-06-25,7.341165065765381,7.309124946594238,-0.8219151629275593,,
1964-06-24,7.3251447677612305,7.341165065765381,-0.43644460905201177,,
1964-06-23,7.2570600509643555,7.2570600509643555,0.21870281765157037,,
1964-06-22,7.233029842376709,7.2570600509643555,0.0,,
1964-06-19,7.233029842376709,7.233029842376709,0.33222880468235944,,
1964-06-18,7.148924827575684,7.233029842376709,0.0,,
1964-06-17,7.108874797821045,7.108874797821045,1.1764708236489705,,
1964-06-16,7.124895095825195,7.064819812774658,0.0,,
1964-06-15,7.108874797821045,7.124895095825195,-0.8431742817622394,,
1964-06-12,7.164945125579834,7.056809902191162,0.22535631108682352,,
1964-06-11,7.148924827575684,7.164945125579834,-1.5092261209735485,,
1964-06-10,7.3251447677612305,7.148924827575684,0.22409380977619167,,
1964-06-09,7.265069961547852,7.349174976348877,-2.405685427011767,,
1964-06-08,7.233029842376709,7.225019931793213,1.1576628338910928,,
1964-06-05,7.233029842376709,7.233029842376709,-0.11074073739565976,,
1964-06-04,7.164945125579834,7.164945125579834,0.0,,
1964-06-03,7.132905006408691,7.156935214996338,0.0,,
1964-06-02,7.156935214996338,7.108874797821045,0.33689231198307135,,
1964-06-01,7.3251447677612305,7.233029842376709,-0.6715223169072316,,
1964-05-28,7.365194797515869,7.3251447677612305,-1.2575167905203652,,
1964-05-27,7.365194797515869,7.365194797515869,-0.5437742090426004,,
1964-05-26,7.409249782562256,7.365194797515869,0.0,,
1964-05-25,7.6255202293396,7.409249782562256,-0.5945944102204594,,
1964-05-22,7.717635154724121,7.6255202293396,-2.8361402274592566,,
1964-05-21,7.75768518447876,7.75768518447876,-1.1935641363939842,,
1964-05-20,7.809750080108643,7.75768518447876,0.0,,
1964-05-19,7.841790199279785,7.809750080108643,-0.6666653234204203,,
1964-05-18,7.90987491607666,7.849800109863281,-0.40858169317109816,,
1964-05-15,7.957934856414795,7.933905124664307,-0.7594912290114485,,
1964-05-14,7.941915035247803,7.965944766998291,-0.3019593925315713,,
1964-05-13,7.917884826660156,7.941915035247803,0.3025684818313913,,
1964-05-12,7.857810020446777,7.90987491607666,0.30349277760058896,,
1964-05-11,7.857810020446777,7.857810020446777,0.6625878647410022,,
1964-05-08,7.733654975891113,7.857810020446777,0.0,,
1964-05-07,7.557435035705566,7.733654975891113,1.6053863915923954,,
1964-05-06,7.641540050506592,7.557435035705566,2.331742705732632,,
1964-05-05,7.725645065307617,7.641540050506592,-1.1006291172346823,,
1964-05-04,7.709624767303467,7.75768518447876,-1.0886471497209085,,
1964-05-01,7.557435035705566,7.6255202293396,0.6233820532889913,,
1964-04-30,7.66556978225708,7.557435035705566,0.900903458810569,,
1964-04-29,7.657559871673584,7.66556978225708,-1.4106550409573606,,
1964-04-28,7.617509841918945,7.657559871673584,0.10460134452393778,,
1964-04-27,7.657559871673584,7.609499931335449,0.5257627569346149,,
1964-04-24,7.825769901275635,7.725645065307617,-0.627614294155445,,
1964-04-23,8.026020050048828,7.833779811859131,-1.2794247368772853,,
1964-04-22,8.110124588012695,8.026020050048828,-2.3952125336209162,,
1964-04-21,8.050049781799316,8.110124588012695,-1.0370313926888288,,
1964-04-20,8.158185005187988,8.050049781799316,0.7462662696720768,,
1964-04-17,8.158185005187988,8.158185005187988,-1.3254813824386926,,
1964-04-16,8.066069602966309,8.158185005187988,0.0,,
1964-04-15,8.142165184020996,8.066069602966309,1.1420110010928262,,
1964-04-14,8.142165184020996,8.142165184020996,-0.9345865544956656,,
1964-04-13,8.110124588012695,8.142165184020996,0.0,,
1964-04-10,8.118135452270508,8.110124588012695,0.39506909740522256,,
1964-04-09,8.110124588012695,8.118135452270508,-0.09867862275655913,,
1964-04-08,8.018010139465332,8.110124588012695,0.09877609364538113,,
1964-04-07,8.058059692382812,8.010000228881836,1.1488442511935486,,
1964-04-06,8.050049781799316,8.110124588012695,-0.5964148360232004,,
1964-04-03,8.110124588012695,8.04203987121582,0.7462662696720768,,
1964-04-02,7.75768518447876,8.110124588012695,-0.8395027235156011,,
1964-04-01,7.66556978225708,7.75768518447876,4.5431001020649955,,
1964-03-31,7.649549961090088,7.66556978225708,1.2016771725813822,,
1964-03-30,7.66556978225708,7.649549961090088,0.20942174701097457,,
1964-03-26,7.633530139923096,7.66556978225708,-0.20898408888106487,,
1964-03-25,7.5654449462890625,7.6255202293396,0.4197224841809187,,
1964-03-24,7.541415214538574,7.5654449462890625,0.7940746840012989,,
1964-03-23,7.557435035705566,7.541415214538574,0.31863690125645144,,
1964-03-20,7.557435035705566,7.6255202293396,-0.21197431524459764,,
1964-03-19,7.609499931335449,7.557435035705566,0.900903458810569,,
1964-03-18,7.5654449462890625,7.609499931335449,-0.6842091609132264,,
1964-03-17,7.725645065307617,7.5654449462890625,0.5823184936134681,,
1964-03-16,7.809750080108643,7.733654975891113,-2.073614794160569,,
1964-03-13,7.817759990692139,7.809750080108643,-0.97436029881856,,
1964-03-12,7.865819931030273,7.817759990692139,-0.10245787275425097,,
1964-03-11,7.833779811859131,7.865819931030273,-0.6109972102023422,,
1964-03-10,7.817759990692139,7.825769901275635,0.40899948607999925,,
1964-03-09,7.657559871673584,7.817759990692139,0.10245787275425097,,
1964-03-06,7.5654449462890625,7.657559871673584,2.092051798526029,,
1964-03-05,7.541415214538574,7.5654449462890625,1.217574459116313,,
1964-03-04,7.425270080566406,7.541415214538574,0.31863690125645144,,
1964-03-03,7.409249782562256,7.425270080566406,1.56418733206952,,
1964-03-02,7.3251447677612305,7.409249782562256,0.21622024461713146,,
1964-02-28,7.233029842376709,7.2570600509643555,1.1481686364914019,,
1964-02-27,7.249050140380859,7.217010021209717,0.33222880468235944,,
1964-02-26,7.233029842376709,7.249050140380859,-0.4419905856722246,,
1964-02-25,7.2570600509643555,7.225019931793213,0.22148806728669962,,
1964-02-24,7.357184886932373,7.2570600509643555,-0.44150274279299817,,
1964-02-20,7.365194797515869,7.357184886932373,-1.3609123259340203,,
1964-02-19,7.4492998123168945,7.365194797515869,-0.10875354696928959,,
1964-02-18,7.457310199737549,7.4492998123168945,-1.129032485200336,,
1964-02-17,7.465320110321045,7.457310199737549,-0.10741657790950165,,
1964-02-14,7.5654449462890625,7.509375095367432,-0.10729493799498477,,
1964-02-13,7.525394916534424,7.5654449462890625,-0.7411309092815984,,
1964-02-12,7.509375095367432,7.517385005950928,0.5321983789401236,,
1964-02-11,7.441289901733398,7.457310199737549,0.10666547458040078,,
1964-02-10,7.441289901733398,7.441289901733398,0.21528926054095232,,
1964-02-07,7.441289901733398,7.433279991149902,0.0,,
1964-02-06,7.465320110321045,7.4492998123168945,-0.1076414262751709,,
1964-02-05,7.525394916534424,7.465320110321045,-0.2145962633538221,,
1964-02-04,7.409249782562256,7.525394916534424,-0.7982944002232432,,
1964-02-03,7.409249782562256,7.409249782562256,1.5675694217451908,,
1964-01-31,7.333155155181885,7.409249782562256,0.0,,
1964-01-30,7.357184886932373,7.333155155181885,1.0376792222458262,,
1964-01-29,7.433279991149902,7.357184886932373,-0.3266158472266916,,
1964-01-28,7.357184886932373,7.433279991149902,-1.0237082998101574,,
1964-01-27,7.249050140380859,7.357184886932373,1.0342964787073285,,
1964-01-24,7.265069961547852,7.249050140380859,1.491709181995427,,
1964-01-23,7.225019931793213,7.265069961547852,-0.22050470610442824,,
1964-01-22,7.241040229797363,7.225019931793213,0.5543241421162206,,
1964-01-21,7.409249782562256,7.241040229797363,-0.22124304652010904,,
1964-01-20,7.609499931335449,7.433279991149902,-2.2702643007228,,
1964-01-17,7.509375095367432,7.609499931335449,-2.3157887085310835,,
1964-01-16,7.425270080566406,7.441289901733398,1.333331132037672,,
1964-01-15,7.465320110321045,7.425270080566406,0.2157473195341358,,
1964-01-14,7.441289901733398,7.465320110321045,-0.5364810773387764,,
1964-01-13,7.249050140380859,7.409249782562256,0.3229306868161232,,
1964-01-10,7.225019931793213,7.249050140380859,2.209939772509005,,
1964-01-09,7.124895095825195,7.209000110626221,0.3325971251913531,,
1964-01-08,7.140914916992188,7.056809902191162,1.180438640427231,,
1964-01-07,6.932654857635498,7.140914916992188,-1.1777904621282338,,
1964-01-06,6.824520111083984,6.932654857635498,3.004044823136068,,
1964-01-03,6.824520111083984,6.824520111083984,1.5845033026701407,,
1964-01-02,6.856560230255127,6.824520111083984,0.0,,
1963-12-31,6.840539932250977,6.856560230255127,-0.46729144199394557,,
1963-12-30,6.864570140838623,6.840539932250977,0.23419639623211272,,
1963-12-27,6.748425006866455,6.864570140838623,-0.350061374487038,,
1963-12-26,6.724394798278809,6.732405185699463,1.7210702327430691,,
1963-12-24,6.808499813079834,6.7163848876953125,0.11912428792409176,,
1963-12-23,6.756434917449951,6.816510200500488,-1.352940117697575,,
1963-12-20,6.764444828033447,6.756434917449951,0.8891565416456501,,
1963-12-19,6.824520111083984,6.764444828033447,-0.11841194343549294,,
1963-12-18,6.740415096282959,6.840539932250977,-0.8802858233645816,,
1963-12-17,6.7163848876953125,6.732405185699463,1.4854402071354922,,
1963-12-16,6.724394798278809,6.708374977111816,0.23852560971453887,,
1963-12-13,6.708374977111816,6.724394798278809,-0.23823439354115047,,
1963-12-12,6.724394798278809,6.708374977111816,0.23880330514692347,,
1963-12-11,6.756434917449951,6.724394798278809,-0.23823439354115047,,
1963-12-10,6.756434917449951,6.764444828033447,-0.47421635170927284,,
1963-12-09,6.624269962310791,6.756434917449951,0.11855232354579147,,
1963-12-06,6.7163848876953125,6.616260051727295,1.99516257476101,,
1963-12-05,6.440040111541748,6.7163848876953125,-1.4907548873717809,,
1963-12-04,6.416009902954102,6.440040111541748,4.29104122594366,,
1963-12-03,6.432030200958252,6.4079999923706055,0.37453509192032786,,
1963-12-02,6.45605993270874,6.432030200958252,-0.37360223501541445,,
1963-11-29,6.331904888153076,6.45605993270874,-0.37220428560064855,,
1963-11-27,6.255809783935547,6.32389497756958,1.960785052030026,,
1963-11-26,6.1076250076293945,6.215760231018066,1.0883514043037386,,
1963-11-22,6.131655216217041,5.915384769439697,1.7704954586045114,,
1963-11-21,6.339914798736572,6.131655216217041,-3.5271136283943414,,
1963-11-20,6.440040111541748,6.339914798736572,-3.284895603976153,,
1963-11-19,6.424019813537598,6.440040111541748,-1.5547311984242556,,
1963-11-18,6.508124828338623,6.424019813537598,0.249381204746445,,
1963-11-15,6.508124828338623,6.508124828338623,-1.29230795381802,,
1963-11-14,6.564195156097412,6.508124828338623,0.0,,
1963-11-13,6.624269962310791,6.564195156097412,-0.8541843504866842,,
1963-11-12,6.556184768676758,6.632279872894287,-0.9068894618603767,,
1963-11-11,6.556184768676758,6.556184768676758,1.160661373991259,,
1963-11-08,6.516135215759277,6.540164947509766,0.0,,
1963-11-07,6.516135215759277,6.424019813537598,0.3687727610742693,,
1963-11-06,6.556184768676758,6.516135215759277,-1.4136508708244502,,
1963-11-04,6.740415096282959,6.556184768676758,-0.6108667514805827,,
1963-11-01,6.816510200500488,6.740415096282959,-2.733219319204778,,
1963-10-31,6.840539932250977,6.824520111083984,-1.1163352210921973,,
1963-10-30,6.90862512588501,6.840539932250977,-0.23418942547888377,,
1963-10-29,6.90862512588501,6.90862512588501,-0.9855100312062647,,
1963-10-28,6.924644947052002,6.90862512588501,0.0,,
1963-10-25,6.924644947052002,6.924644947052002,-0.231345018979092,,
1963-10-24,6.924644947052002,6.948675155639648,0.0,,
1963-10-23,6.856560230255127,6.924644947052002,0.34702441455683236,,
1963-10-22,6.948675155639648,6.856560230255127,0.9929864904627494,,
1963-10-21,6.948675155639648,6.964694976806641,-1.3256473114844005,,
1963-10-18,6.948675155639648,6.948675155639648,0.2305449716409647,,
1963-10-17,6.856560230255127,6.932654857635498,0.0,,
1963-10-16,6.724394798278809,6.824520111083984,1.1098076123447058,,
1963-10-15,6.708374977111816,6.7163848876953125,1.48898623309274,,
1963-10-14,6.632279872894287,6.708374977111816,0.11940165257346173,,
1963-10-11,6.640289783477783,6.632279872894287,1.1473445885256626,,
1963-10-10,6.616260051727295,6.640289783477783,-0.12062591911916509,,
1963-10-09,6.732405185699463,6.616260051727295,0.3631920686705004,,
1963-10-08,6.748425006866455,6.748425006866455,-1.7251655354742448,,
1963-10-07,6.708374977111816,6.748425006866455,0.0,,
1963-10-04,6.640289783477783,6.708374977111816,0.5970153709547341,,
1963-10-03,6.608250141143799,6.632279872894287,1.0253346744511245,,
1963-10-02,6.564195156097412,6.608250141143799,0.3636322965572405,,
1963-10-01,6.564195156097412,6.564195156097412,0.671140695831758,,
1963-09-30,6.556184768676758,6.564195156097412,0.0,,
1963-09-27,6.5321550369262695,6.556184768676758,0.1221806233851924,,
1963-09-26,6.548174858093262,6.524145126342773,0.36786836219667507,,
1963-09-25,6.508124828338623,6.548174858093262,-0.3669683884630627,,
1963-09-24,6.239789962768555,6.508124828338623,0.6153850888084846,,
1963-09-23,6.4079999923706055,6.2237701416015625,4.300382980375351,,
1963-09-20,6.508124828338623,6.440040111541748,-2.8749976746003103,,
1963-09-19,6.424019813537598,6.508124828338623,-1.0461495222158406,,
1963-09-18,6.424019813537598,6.416009902954102,1.3092272010710098,,
1963-09-17,6.416009902954102,6.424019813537598,-0.12468689101201842,,
1963-09-16,6.363945007324219,6.4079999923706055,0.1248425533104012,,
1963-09-13,6.416009902954102,6.363945007324219,0.6922590467969814,,
1963-09-12,6.32389497756958,6.416009902954102,-0.8114840285067321,,
1963-09-11,6.163694858551025,6.263820171356201,1.4566169379986034,,
1963-09-10,6.155684947967529,6.139665126800537,1.624436561233556,,
1963-09-09,6.231780052185059,6.155684947967529,-0.2602443319046336,,
1963-09-06,6.255809783935547,6.231780052185059,-1.2210813536470684,,
1963-09-05,6.440040111541748,6.32389497756958,-0.3841186445948987,,
1963-09-04,6.416009902954102,6.440040111541748,-1.8034846361284975,,
1963-09-03,6.4079999923706055,6.4079999923706055,0.37453509192032786,,
1963-08-30,6.339914798736572,6.4079999923706055,0.0,,
1963-08-29,6.347925186157227,6.339914798736572,1.0739133852019798,,
1963-08-28,6.347925186157227,6.347925186157227,-0.12618906470609267,,
1963-08-27,6.424019813537598,6.32389497756958,0.0,,
1963-08-26,6.524145126342773,6.448050022125244,-1.5586009830950467,,
1963-08-23,6.448050022125244,6.524145126342773,-1.1663613047214014,,
1963-08-22,6.355935096740723,6.432030200958252,1.1801258358173956,,
1963-08-21,6.363945007324219,6.347925186157227,1.1972290946858521,,
1963-08-20,6.440040111541748,6.4079999923706055,-0.2517278378200171,,
1963-08-19,6.440040111541748,6.440040111541748,-0.497514279666065,,
1963-08-16,6.440040111541748,6.440040111541748,0.0,,
1963-08-15,6.4079999923706055,6.440040111541748,0.0,,
1963-08-14,6.448050022125244,6.355935096740723,0.5000018603197517,,
1963-08-13,6.416009902954102,6.508124828338623,-1.4285702664905953,,
1963-08-12,6.432030200958252,6.416009902954102,1.4357042270478622,,
1963-08-09,6.307875156402588,6.432030200958252,-0.24907062783635042,,
1963-08-08,6.4079999923706055,6.307875156402588,1.9682546258012863,,
1963-08-07,6.4079999923706055,6.4079999923706055,-1.5624974420603412,,
1963-08-06,6.2237701416015625,6.4079999923706055,0.0,,
1963-08-05,6.207749843597412,6.163694858551025,2.9601004949973153,,
1963-08-02,6.2237701416015625,6.207749843597412,-0.7096771963487611,,
1963-08-01,6.339914798736572,6.2237701416015625,-0.2574050397052081,,
1963-07-31,6.347925186157227,6.339914798736572,-1.8319592742501092,,
1963-07-30,6.207749843597412,6.347925186157227,-0.12618906470609267,,
1963-07-29,6.131655216217041,6.155684947967529,2.2580700912809717,,
1963-07-26,6.131655216217041,6.123644828796387,0.391896329834957,,
1963-07-25,6.247799873352051,6.131655216217041,-0.13063988659160697,,
1963-07-24,6.063570022583008,6.247799873352051,-1.85896890888562,,
1963-07-23,6.031529903411865,6.039539813995361,3.038306642504365,,
1963-07-22,6.155684947967529,6.031529903411865,0.13280064447604106,,
1963-07-19,6.464069843292236,6.163694858551025,-2.016916811128505,,
1963-07-18,6.45605993270874,6.516135215759277,-4.646840025296292,,
1963-07-17,6.45605993270874,6.45605993270874,0.9305254857714989,,
1963-07-16,6.524145126342773,6.448050022125244,0.0,,
1963-07-15,6.640289783477783,6.540164947509766,-1.1663613047214014,,
1963-07-12,6.740415096282959,6.66431999206543,-1.5078383509277848,,
1963-07-11,6.764444828033447,6.740415096282959,-1.1289379530867822,,
1963-07-10,6.764444828033447,6.764444828033447,-0.3552358303064788,,
1963-07-09,6.708374977111816,6.808499813079834,0.0,,
1963-07-08,6.748425006866455,6.708374977111816,1.4925348733431225,,
1963-07-05,6.732405185699463,6.748425006866455,-0.5934722503975101,,
1963-07-03,6.524145126342773,6.624269962310791,0.23795093618281396,,
1963-07-02,6.307875156402588,6.448050022125244,1.5346813111765394,,
1963-07-01,6.416009902954102,6.307875156402588,2.2222200383971877,,
1963-06-28,6.432030200958252,6.416009902954102,-1.6853893336686645,,
1963-06-27,6.508124828338623,6.432030200958252,-0.24907062783635042,,
1963-06-26,6.656310081481934,6.508124828338623,-1.1692250746179422,,
1963-06-25,6.740415096282959,6.66431999206543,-2.226237229475932,,
1963-06-24,6.856560230255127,6.740415096282959,-1.1289379530867822,,
1963-06-21,6.708374977111816,6.864570140838623,-1.6939271306867276,,
1963-06-20,6.708374977111816,6.708374977111816,2.3283606575322056,,
1963-06-19,6.656310081481934,6.708374977111816,0.0,,
1963-06-18,6.524145126342773,6.656310081481934,0.7821885548080011,,
1963-06-17,6.540164947509766,6.524145126342773,2.0257819619234554,,
1963-06-14,6.624269962310791,6.540164947509766,-0.2449452161461447,,
1963-06-13,6.608250141143799,6.624269962310791,-1.2696495656056632,,
1963-06-12,6.4079999923706055,6.608250141143799,0.24242153103816033,,
1963-06-11,6.331904888153076,6.355935096740723,3.1250023253996897,,
1963-06-10,6.339914798736572,6.331904888153076,0.3795099423019878,,
1963-06-07,6.6483001708984375,6.424019813537598,-0.12634098150802153,,
1963-06-06,6.640289783477783,6.6483001708984375,-3.373499264407177,,
1963-06-05,6.608250141143799,6.640289783477783,0.12063310008827564,,
1963-06-04,6.416009902954102,6.556184768676758,0.48484306207632066,,
1963-06-03,6.355935096740723,6.416009902954102,2.1847669788993938,,
1963-05-31,6.331904888153076,6.347925186157227,0.9451765208267283,,
1963-05-29,6.239789962768555,6.307875156402588,0.2530091384367473,,
1963-05-28,6.207749843597412,6.2237701416015625,1.0911456000968378,,
1963-05-27,6.255809783935547,6.163694858551025,0.2580693231489266,,
1963-05-24,6.255809783935547,6.255809783935547,-1.4724700488986373,,
1963-05-23,6.315885066986084,6.255809783935547,0.0,,
1963-05-22,6.315885066986084,6.315885066986084,-0.9511775849842183,,
1963-05-21,6.263820171356201,6.263820171356201,0.0,,
1963-05-20,6.448050022125244,6.347925186157227,0.0,,
1963-05-17,6.416009902954102,6.45605993270874,-1.552792481827195,,
1963-05-16,6.363945007324219,6.363945007324219,0.6242201985411302,,
1963-05-15,6.331904888153076,6.363945007324219,0.0,,
1963-05-14,6.339914798736572,6.32389497756958,0.5060107461672282,,
1963-05-13,6.255809783935547,6.339914798736572,-0.25268196301604307,,
1963-05-10,6.215760231018066,6.231780052185059,1.3444305007003376,,
1963-05-09,6.1076250076293945,6.215760231018066,0.2577290720940234,,
1963-05-08,6.023519992828369,6.063570022583008,1.7704954586045114,,
1963-05-07,5.931405067443848,5.94742488861084,0.6648941117871681,,
1963-05-06,5.915384769439697,5.907374858856201,0.2700847604376473,,
1963-05-03,5.847300052642822,5.915384769439697,-0.13540810776802248,,
1963-05-02,5.823269844055176,5.83128023147583,1.164378707846582,,
1963-05-01,5.807250022888184,5.823269844055176,0.13755823850120724,,
1963-04-30,5.81525993347168,5.763195037841797,0.275858988399898,,
1963-04-29,5.823269844055176,5.81525993347168,-0.8953150198876896,,
1963-04-26,5.823269844055176,5.823269844055176,-0.13755005002341086,,
1963-04-25,5.707125186920166,5.823269844055176,0.0,,
1963-04-24,5.655059814453125,5.655059814453125,2.035081644979421,,
1963-04-23,5.506875038146973,5.562944889068604,0.0,,
1963-04-22,5.514884948730469,5.462820053100586,1.0181791039968628,,
1963-04-19,5.354684829711914,5.514884948730469,-0.9440794524982464,,
1963-04-18,5.639039993286133,5.354684829711914,2.99177494312347,,
1963-04-17,5.623020172119141,5.639039993286133,-5.042616543113248,,
1963-04-16,5.522894859313965,5.623020172119141,0.28489709580669736,,
1963-04-15,5.514884948730469,5.522894859313965,1.812913614249267,,
1963-04-11,5.446800231933594,5.514884948730469,0.14524166248182532,,
1963-04-10,5.514884948730469,5.446800231933594,1.2499947473326956,,
1963-04-09,5.462820053100586,5.514884948730469,-1.2345627774618972,,
1963-04-08,5.43878984451294,5.462820053100586,0.9530772590675366,,
1963-04-05,5.422770023345947,5.430779933929443,0.4418300628381344,,
1963-04-04,5.314634799957275,5.422770023345947,0.14770883790041006,,
1963-04-03,5.222519874572754,5.314634799957275,2.034668936980226,,
1963-04-02,5.23052978515625,5.206500053405762,1.763802294616586,,
1963-04-01,5.2545599937438965,5.23052978515625,-0.4594129607804241,,
1963-03-29,5.306624889373779,5.2545599937438965,-0.45732104336532386,,
1963-03-28,5.330655097961426,5.306624889373779,-0.981130129136127,,
1963-03-27,5.214509963989258,5.330655097961426,-0.45079278524015237,,
1963-03-26,5.206500053405762,5.214509963989258,2.227345134523694,,
1963-03-25,5.146424770355225,5.154435157775879,0.15384443486669167,,
1963-03-22,5.154435157775879,5.146424770355225,0.15564955824859733,,
1963-03-21,5.238540172576904,5.154435157775879,-0.1554076669015806,,
1963-03-20,5.2465500831604,5.238540172576904,-1.60550481680573,,
1963-03-19,5.262569904327393,5.2465500831604,-0.15267004901382947,,
1963-03-18,5.346674919128418,5.306624889373779,-0.3044106103715439,,
1963-03-15,5.338665008544922,5.354684829711914,-0.7490642382493563,,
1963-03-14,5.338665008544922,5.338665008544922,0.300071668504229,,
1963-03-13,5.354684829711914,5.338665008544922,0.0,,
1963-03-12,5.446800231933594,5.446800231933594,-0.2991739322938651,,
1963-03-11,5.45481014251709,5.446800231933594,0.0,,
1963-03-08,5.414760112762451,5.45481014251709,-0.1468412350608406,,
1963-03-07,5.338665008544922,5.414760112762451,0.7396455045209072,,
1963-03-06,5.306624889373779,5.306624889373779,1.4253582889305387,,
1963-03-05,5.414760112762451,5.306624889373779,0.0,,
1963-03-04,5.362695217132568,5.422770023345947,-1.9970455040805948,,
1963-03-01,5.446800231933594,5.362695217132568,1.1202353253538224,,
1963-02-28,5.514884948730469,5.446800231933594,-1.5441178530457766,,
1963-02-27,5.60699987411499,5.514884948730469,-1.2345627774618972,,
1963-02-26,5.60699987411499,5.60699987411499,-1.6428558489857452,,
1963-02-25,5.615009784698486,5.60699987411499,0.0,,
1963-02-21,5.663070201873779,5.615009784698486,-0.1426517653686726,,
1963-02-20,5.731154918670654,5.663070201873779,-0.8486636305407423,,
1963-02-19,5.747175216674805,5.73916482925415,-1.1879755086548471,,
1963-02-18,5.723145008087158,5.747175216674805,-0.13937955810731206,,
1963-02-15,5.647049903869629,5.707125186920166,0.41987768182861546,,
1963-02-14,5.554934978485107,5.647049903869629,1.0638348177049162,,
1963-02-13,5.45481014251709,5.554934978485107,1.6582538903028212,,
1963-02-12,5.506875038146973,5.45481014251709,1.8355329214412506,,
1963-02-11,5.546925067901611,5.506875038146973,-0.9454526436358416,,
1963-02-08,5.623020172119141,5.562944889068604,-0.7220221882281439,,
1963-02-07,5.655059814453125,5.623020172119141,-1.068381069454633,,
1963-02-06,5.647049903869629,5.655059814453125,-0.5665659318420981,,
1963-02-05,5.647049903869629,5.647049903869629,0.14184239062607396,,
1963-02-04,5.763195037841797,5.663070201873779,0.0,,
1963-02-01,5.763195037841797,5.763195037841797,-1.7373147240477977,,
1963-01-31,5.747175216674805,5.763195037841797,0.0,,
1963-01-30,5.723145008087158,5.747175216674805,0.2787425224223618,,
1963-01-29,5.707125186920166,5.707125186920166,0.41987768182861546,,
1963-01-28,5.707125186920166,5.707125186920166,0.0,,
1963-01-25,5.847300052642822,5.839290142059326,0.0,,
1963-01-24,5.863319873809815,5.847300052642822,-0.13698477094357128,,
1963-01-23,5.939414978027344,5.907374858856201,-0.2732209995663064,,
1963-01-22,5.96344518661499,5.939414978027344,-0.5394490751980434,,
1963-01-21,5.96344518661499,5.96344518661499,-0.40295848851906135,,
1963-01-18,5.94742488861084,6.039539813995361,0.0,,
1963-01-17,5.807250022888184,5.923395156860352,1.548820323244756,,
1963-01-16,5.923395156860352,5.807250022888184,2.0000022990986057,,
1963-01-15,5.94742488861084,5.939414978027344,-1.9607865235472448,,
1963-01-14,5.939414978027344,5.94742488861084,-0.13467863375348982,,
1963-01-11,5.923395156860352,5.939414978027344,0.1348602617114392,,
1963-01-10,5.923395156860352,5.923395156860352,0.27044998253135905,,
1963-01-09,5.847300052642822,5.847300052642822,0.0,,
1963-01-08,5.723145008087158,5.747175216674805,0.0,,
1963-01-07,5.647049903869629,5.647049903869629,0.41987768182861546,,
1963-01-04,5.530904769897461,5.647049903869629,0.0,,
1963-01-03,5.406750202178955,5.446800231933594,2.0999300983141174,,
1963-01-02,5.446800231933594,5.362695217132568,0.7407412633655287,,
1962-12-31,5.45481014251709,5.446800231933594,-1.5441178530457766,,
1962-12-28,5.430779933929443,5.45481014251709,-0.1468412350608406,,
1962-12-27,5.422770023345947,5.422770023345947,0.44248172233079996,,
1962-12-26,5.406750202178955,5.362695217132568,0.0,,
1962-12-24,5.222519874572754,5.406750202178955,-0.8148145077727518,,
1962-12-21,5.266574859619141,5.214509963989258,3.5276137196370705,,
1962-12-20,5.306624889373779,5.266574859619141,-0.988591200498913,,
1962-12-19,5.122395038604736,5.306624889373779,-0.7547175575729241,,
1962-12-18,5.214509963989258,5.122395038604736,3.5965568719437226,,
1962-12-17,5.314634799957275,5.214509963989258,-1.7665116381147115,,
1962-12-14,5.330655097961426,5.314634799957275,-1.8839457410850222,,
1962-12-13,5.354684829711914,5.330655097961426,-0.30053150522300626,,
1962-12-12,5.406750202178955,5.354684829711914,-0.4487608984407977,,
1962-12-11,5.354684829711914,5.406750202178955,-0.9629698158804958,,
1962-12-10,5.422770023345947,5.354684829711914,0.9723330900474711,,
1962-12-07,5.422770023345947,5.422770023345947,-1.2555427086325783,,
1962-12-06,5.530904769897461,5.45481014251709,0.0,,
1962-12-05,5.522894859313965,5.60699987411499,-1.3758079472733686,,
1962-12-04,5.414760112762451,5.514884948730469,1.5228429463796207,,
1962-12-03,5.506875038146973,5.406750202178955,1.8491093581786922,,
1962-11-30,5.663070201873779,5.522894859313965,-1.818178826910678,,
1962-11-29,5.807250022888184,5.663070201873779,-2.475253485528639,,
1962-11-28,5.655059814453125,5.807250022888184,-2.482755528798427,,
1962-11-27,5.43878984451294,5.639039993286133,2.6912219044278354,,
1962-11-26,5.506875038146973,5.414760112762451,3.6818879658536514,,
1962-11-23,5.32264518737793,5.506875038146973,-1.6727259061886677,,
1962-11-21,5.406750202178955,5.32264518737793,3.4612461338945506,,
1962-11-20,5.406750202178955,5.262569904327393,-1.5555557711382806,,
1962-11-19,5.45481014251709,5.406750202178955,-2.6666720758332225,,
1962-11-16,5.506875038146973,5.45481014251709,-0.8810561519554151,,
1962-11-15,5.562944889068604,5.506875038146973,-0.9454526436358416,,
1962-11-14,5.32264518737793,5.562944889068604,-1.0079167067035144,,
1962-11-13,5.346674919128418,5.32264518737793,4.514666922764627,,
1962-11-12,5.346674919128418,5.346674919128418,-0.4494331919174443,,
1962-11-09,5.1384148597717285,5.314634799957275,0.0,,
1962-11-08,5.32264518737793,5.1384148597717285,3.4294611274998408,,
1962-11-07,5.406750202178955,5.32264518737793,-3.4612550925446475,,
1962-11-05,5.354684829711914,5.422770023345947,-1.5555557711382806,,
1962-11-02,5.362695217132568,5.354684829711914,1.271507022341336,,
1962-11-01,5.330655097961426,5.362695217132568,-0.1493724162257621,,
1962-10-31,5.2545599937438965,5.330655097961426,0.6010540652572985,,
1962-10-30,5.2545599937438965,5.2465500831604,1.4481727168046132,,
1962-10-29,5.2545599937438965,5.2545599937438965,-0.15243732287827583,,
1962-10-26,5.32264518737793,5.238540172576904,0.0,,
1962-10-25,5.206500053405762,5.338665008544922,-1.5801356626301377,,
1962-10-24,4.9541850090026855,5.206500053405762,2.538460650791816,,
1962-10-23,4.9541850090026855,4.9541850090026855,5.092967742314271,,
1962-10-22,5.038290023803711,4.938165187835693,0.0,,
1962-10-19,5.130404949188232,5.038290023803711,-1.9872781339496464,,
1962-10-18,5.206500053405762,5.130404949188232,-1.7954708506800527,,
1962-10-17,5.238540172576904,5.222519874572754,-1.46154044822784,,
1962-10-16,5.32264518737793,5.314634799957275,-0.3058160761659255,,
1962-10-15,5.338665008544922,5.32264518737793,-0.15049636296723393,,
1962-10-12,5.306624889373779,5.338665008544922,-0.300071668504229,,
1962-10-11,5.338665008544922,5.306624889373779,0.6037758431974556,,
1962-10-10,5.406750202178955,5.406750202178955,-0.6001522687761834,,
1962-10-09,5.262569904327393,5.338665008544922,0.0,,
1962-10-08,5.32264518737793,5.262569904327393,1.4459685211013837,,
1962-10-05,5.1384148597717285,5.32264518737793,-1.1286734496787247,,
1962-10-04,5.154435157775879,5.1384148597717285,3.5853533168083964,,
1962-10-03,5.214509963989258,5.154435157775879,-0.3108060827961428,,
1962-10-02,5.11438512802124,5.214509963989258,-1.1520700243790476,,
1962-10-01,5.214509963989258,5.11438512802124,1.9577101344879742,,
1962-09-28,5.2545599937438965,5.214509963989258,-1.9201197554413925,,
1962-09-27,5.32264518737793,5.2545599937438965,-0.7621956891218755,,
1962-09-26,5.514884948730469,5.362695217132568,-1.2791608539958625,,
1962-09-25,5.330655097961426,5.514884948730469,-2.7596175262538267,,
1962-09-24,5.406750202178955,5.2545599937438965,3.4560452211492168,,
1962-09-21,5.60699987411499,5.45481014251709,-2.814818564647669,,
1962-09-20,5.763195037841797,5.639039993286133,-2.71428098831413,,
1962-09-19,5.755185127258301,5.763195037841797,-2.154274560212657,,
1962-09-18,5.923395156860352,5.755185127258301,0.13917728806947896,,
1962-09-17,5.955434799194336,5.923395156860352,-2.839757016839126,,
1962-09-14,5.939414978027344,5.955434799194336,-0.537989977462582,,
1962-09-13,5.96344518661499,5.939414978027344,0.2697205234228784,,
1962-09-12,5.955434799194336,5.96344518661499,-0.40295848851906135,,
1962-09-11,5.939414978027344,5.955434799194336,0.13450550112206686,,
1962-09-10,5.939414978027344,5.939414978027344,0.2697205234228784,,
1962-09-07,5.955434799194336,5.939414978027344,0.0,,
1962-09-06,5.94742488861084,5.955434799194336,-0.268994988731291,,
1962-09-05,5.931405067443848,5.94742488861084,0.13467863375348982,,
1962-09-04,5.907374858856201,5.907374858856201,0.2700847604376473,,
1962-08-31,5.81525993347168,5.863319873809815,0.0,,
1962-08-30,5.939414978027344,5.81525993347168,0.8264452644930029,,
1962-08-29,5.939414978027344,5.939414978027344,-2.0903581415841677,,
1962-08-28,6.039539813995361,6.007500171661377,0.0,,
1962-08-27,5.939414978027344,6.039539813995361,-0.5304980730442286,,
1962-08-24,6.055560111999512,5.939414978027344,1.6857693280975632,,
1962-08-23,6.055560111999512,6.055560111999512,-1.9179915948983537,,
1962-08-22,6.155684947967529,6.055560111999512,0.0,,
1962-08-21,6.32389497756958,6.155684947967529,-1.6265425669823566,,
1962-08-20,6.331904888153076,6.339914798736572,-2.659911813821706,,
1962-08-17,6.355935096740723,6.331904888153076,0.12650080386524043,,
1962-08-16,6.331904888153076,6.363945007324219,-0.37807510967141567,,
1962-08-15,6.263820171356201,6.325897693634033,0.5060107461672282,,
1962-08-14,6.047550201416016,6.207749843597412,0.9910489218976319,,
1962-08-13,6.047550201416016,6.047550201416016,2.6490006175374323,,
1962-08-10,5.931405067443848,6.047550201416016,0.0,,
1962-08-09,5.907374858856201,5.931405067443848,1.9581386307548367,,
1962-08-08,5.715135097503662,5.823269844055176,0.4067832017062697,,
1962-08-07,5.855309963226318,5.715135097503662,1.8920768224489797,,
1962-08-06,5.931405067443848,5.855309963226318,-2.3939785699307174,,
1962-08-03,5.915384769439697,5.931405067443848,-1.282918690466754,,
1962-08-02,5.907374858856201,5.915384769439697,0.27082427650209856,,
1962-08-01,5.839290142059326,5.907374858856201,0.13559170993673814,,
1962-07-31,5.731154918670654,5.823269844055176,1.1659759172861335,,
1962-07-30,5.60699987411499,5.663070201873779,1.6072663658843758,,
1962-07-27,5.362695217132568,5.60699987411499,1.0000058679801418,,
1962-07-26,5.346674919128418,5.354684829711914,4.555631955400432,,
1962-07-25,5.338665008544922,5.32264518737793,0.14981106397248142,,
1962-07-24,5.422770023345947,5.354684829711914,-0.300071668504229,,
1962-07-23,5.462820053100586,5.422770023345947,-1.2555427086325783,,
1962-07-20,5.43878984451294,5.462820053100586,-0.7331383674610897,,
1962-07-19,5.514884948730469,5.43878984451294,0.4418300628381344,,
1962-07-18,5.406750202178955,5.514884948730469,-1.3798130863100884,,
1962-07-17,5.562944889068604,5.406750202178955,1.9999952375816192,,
1962-07-16,5.631030082702637,5.562944889068604,-2.8077698054600133,,
1962-07-13,5.663070201873779,5.655059814453125,-1.2091072616212084,,
1962-07-12,5.707125186920166,5.663070201873779,-0.1414495518350425,,
1962-07-11,5.615009784698486,5.707125186920166,-0.7719295372625402,,
1962-07-10,5.707125186920166,5.615009784698486,1.6405207783021891,,
1962-07-09,5.647049903869629,5.707125186920166,-1.614042082567134,,
1962-07-06,5.73916482925415,5.647049903869629,1.0638348177049162,,
1962-07-05,5.554934978485107,5.807250022888184,-1.6050231719253922,,
1962-07-03,5.422770023345947,5.554934978485107,4.542178178148276,,
1962-07-02,5.238540172576904,5.422770023345947,2.4372222050754053,,
1962-06-29,5.038290023803711,5.206500053405762,3.51681660729573,,
1962-06-28,4.7379150390625,5.006249904632568,3.3386333221655,,
1962-06-27,4.705874919891357,4.705874919891357,5.663564318012006,,
1962-06-26,4.653810024261475,4.7379150390625,0.0,,
1962-06-25,4.729905128479004,4.553685188293457,1.8072292242821457,,
1962-06-22,4.906125068664551,4.729905128479004,-3.725654857737367,,
1962-06-21,5.038290023803711,4.9461750984191895,-3.59183546524455,,
1962-06-20,5.206500053405762,5.106375217437744,-1.828297397516198,,
1962-06-19,5.2465500831604,5.206500053405762,-1.9230737528279152,,
1962-06-18,5.206500053405762,5.2545599937438965,-0.7633593336540392,,
1962-06-15,5.054309844970703,5.206500053405762,0.9230757676972845,,
1962-06-14,5.222519874572754,5.054309844970703,3.0110977186429446,,
1962-06-13,5.32264518737793,5.222519874572754,-3.220859539875122,,
1962-06-12,5.45481014251709,5.32264518737793,-1.8811194299145093,,
1962-06-11,5.538915157318115,5.462820053100586,-2.4229066032749844,,
1962-06-08,5.45481014251709,5.538915157318115,-1.3738268606080934,,
1962-06-07,5.546925067901611,5.45481014251709,1.5418504513195692,,
1962-06-06,5.538915157318115,5.562944889068604,-1.6606484539977453,,
1962-06-05,5.45481014251709,5.514884948730469,0.43383462407328355,,
1962-06-04,5.462820053100586,5.45481014251709,1.101318004546676,,
1962-06-01,5.462820053100586,5.462820053100586,-0.14662592773763125,,
1962-05-31,5.43878984451294,5.462820053100586,0.0,,
1962-05-29,5.206500053405762,5.43878984451294,0.4418300628381344,,
1962-05-28,5.238540172576904,5.206500053405762,4.461534403619749,,
1962-05-25,5.306624889373779,5.238540172576904,-0.6116230498501959,,
1962-05-24,5.414760112762451,5.306624889373779,-1.283013557887064,,
1962-05-23,5.430779933929443,5.414760112762451,-1.9970455040805948,,
1962-05-22,5.422770023345947,5.43878984451294,-0.2949819613736593,,
1962-05-21,5.422770023345947,5.422770023345947,0.2954176758008365,,
1962-05-18,5.43878984451294,5.422770023345947,0.0,,
1962-05-17,5.522894859313965,5.43878984451294,-0.2945475303325991,,
1962-05-16,5.655059814453125,5.522894859313965,-1.5228429463796047,,
1962-05-15,5.639039993286133,5.655059814453125,-2.3371097649820567,,
1962-05-14,5.60699987411499,5.639039993286133,0.28408773809133225,,
1962-05-11,5.623020172119141,5.60699987411499,0.5714307096573602,,
1962-05-10,5.663070201873779,5.623020172119141,-0.2849055758964642,,
1962-05-09,5.707125186920166,5.663070201873779,-0.7072140787057,,
1962-05-08,5.81525993347168,5.731154918670654,-0.7719295372625402,,
1962-05-07,5.939414978027344,5.81525993347168,-1.44628126280187,,
1962-05-04,6.063570022583008,5.955434799194336,-2.0903581415841677,,
1962-05-03,6.031529903411865,6.1076250076293945,-1.7833590275355238,,
1962-05-02,6.131655216217041,6.007500171661377,1.2616219340052424,,
1962-05-01,6.131655216217041,6.131655216217041,-2.0248210340871418,,
1962-04-30,6.155684947967529,6.131655216217041,0.0,,
1962-04-27,6.147675037384033,6.155684947967529,-0.3903664978569503,,
1962-04-26,6.239789962768555,6.147675037384033,0.13029170434006027,,
1962-04-25,6.440040111541748,6.239789962768555,-1.4762504176286517,,
1962-04-24,6.440040111541748,6.440040111541748,-3.10945499259093,,
1962-04-23,6.355935096740723,6.424019813537598,0.0,,
1962-04-19,6.355935096740723,6.347925186157227,1.07119905663902,,
1962-04-18,6.416009902954102,6.355935096740723,-0.1260225358122917,,
1962-04-17,6.347925186157227,6.416009902954102,-0.9363265818171331,,
1962-04-16,6.331904888153076,6.347925186157227,1.072550712244463,,
1962-04-13,6.331904888153076,6.331904888153076,0.2530091384367473,,
1962-04-12,6.315885066986084,6.331904888153076,0.0,,
1962-04-11,6.4079999923706055,6.315885066986084,0.25364332943184453,,
1962-04-10,6.440040111541748,6.4079999923706055,-1.4374988373001552,,
1962-04-09,6.440040111541748,6.440040111541748,-0.497514279666065,,
1962-04-06,6.464069843292236,6.464069843292236,0.0,,
1962-04-05,6.5321550369262695,6.45605993270874,0.0,,
1962-04-04,6.5321550369262695,6.5321550369262695,-1.16493107997841,,
1962-04-03,6.347925186157227,6.524145126342773,0.0,,
1962-04-02,6.363945007324219,6.347925186157227,2.77602421291646,,
1962-03-30,6.448050022125244,6.363945007324219,-0.2517278378200171,,
1962-03-29,6.548174858093262,6.45605993270874,-1.3043480511539953,,
1962-03-28,6.624269962310791,6.608250141143799,-1.406726719746517,,
1962-03-27,6.740415096282959,6.624269962310791,-0.24183527027337334,,
1962-03-26,6.740415096282959,6.740415096282959,-1.723115450800899,,
1962-03-23,6.764444828033447,6.740415096282959,0.0,,
1962-03-22,6.640289783477783,6.764444828033447,-0.3552358303064788,,
1962-03-21,6.524145126342773,6.624269962310791,1.8697232892543907,,
1962-03-20,6.508124828338623,6.524145126342773,1.5346813111765394,,
1962-03-19,6.656310081481934,6.508124828338623,0.24615843160217948,,
1962-03-16,6.66431999206543,6.708374977111816,-2.226237229475932,,
1962-03-15,6.6483001708984375,6.6483001708984375,0.6610574687115683,,
1962-03-14,6.640289783477783,6.6483001708984375,0.0,,
1962-03-13,6.632279872894287,6.640289783477783,0.12063310008827564,,
1962-03-12,6.524145126342773,6.632279872894287,0.12077160097287355,,
1962-03-09,6.448050022125244,6.464069843292236,1.6574546466615856,,
1962-03-08,6.448050022125244,6.448050022125244,0.24844443067319968,,
1962-03-07,6.464069843292236,6.448050022125244,0.0,,
1962-03-06,6.432030200958252,6.464069843292236,-0.24782871403556928,,
1962-03-05,6.331904888153076,6.424019813537598,0.4981264287162562,,
1962-03-02,6.255809783935547,6.331904888153076,1.454774305862798,,
1962-03-01,6.039539813995361,6.255809783935547,1.2163909525020382,,
1962-02-28,6.1076250076293945,6.039539813995361,3.5809014693309162,,
1962-02-27,6.1076250076293945,6.1076250076293945,-1.114757267333603,,
1962-02-26,6.055560111999512,6.1076250076293945,0.0,,
1962-02-23,6.031529903411865,6.055560111999512,0.8597866203443777,,
1962-02-21,6.007500171661377,6.031529903411865,0.3984098391695493,,
1962-02-20,5.863319873809815,5.96344518661499,0.39999552332668264,,
1962-02-19,5.839290142059326,5.863319873809815,1.70765564492589,,
1962-02-16,5.73916482925415,5.83128023147583,0.41151802986132613,,
1962-02-15,5.807250022888184,5.73916482925415,1.605031480401841,,
1962-02-14,5.839290142059326,5.807250022888184,-1.1724171228324631,,
1962-02-13,5.855309963226318,5.863319873809815,-0.5486988724941673,,
1962-02-12,5.823269844055176,5.81525993347168,0.13679737936680406,,
1962-02-09,5.863319873809815,5.823269844055176,-0.13755005002341086,,
1962-02-08,5.915384769439697,5.863319873809815,-0.6830606314612716,,
1962-02-07,5.863319873809815,5.915384769439697,-0.8801607614581847,,
1962-02-06,5.915384769439697,5.855309963226318,0.8879763811359598,,
1962-02-05,5.939414978027344,5.939414978027344,-1.0155688692262224,,
1962-02-02,5.931405067443848,5.915384769439697,0.0,,
1962-02-01,5.94742488861084,5.931405067443848,-0.270092799631612,,
1962-01-31,5.96344518661499,5.955434799194336,-0.26935726750697964,,
1962-01-30,5.931405067443848,5.96344518661499,-0.13432482684059355,,
1962-01-29,5.931405067443848,5.923395156860352,0.5401775600692593,,
1962-01-26,5.915384769439697,5.931405067443848,-0.13504238021882364,,
1962-01-25,5.955434799194336,5.915384769439697,0.27082427650209856,,
1962-01-24,6.015510082244873,5.955434799194336,-0.6724954785846489,,
1962-01-23,6.039539813995361,6.015510082244873,-0.9986731337688685,,
1962-01-22,6.039539813995361,6.039539813995361,-0.3978735547831714,,
1962-01-19,6.007500171661377,6.023519992828369,0.0,,
1962-01-18,6.007500171661377,6.007500171661377,0.2666636822177884,,
1962-01-17,6.007500171661377,6.007500171661377,0.0,,
1962-01-16,6.039539813995361,6.007500171661377,0.0,,
1962-01-15,6.139665126800537,6.055560111999512,-0.5304980730442286,,
1962-01-12,6.339914798736572,6.207749843597412,-1.3698632264794814,,
1962-01-11,6.347925186157227,6.339914798736572,-2.08464875845805,,
1962-01-10,6.355935096740723,6.363945007324219,-0.12618906470609267,,
1962-01-09,6.4079999923706055,6.355935096740723,0.1260225358122917,,
1962-01-08,6.608250141143799,6.4079999923706055,-0.8124983722202171,,
1962-01-05,6.632279872894287,6.624269962310791,-3.030305216904709,,
1962-01-04,6.632279872894287,6.632279872894287,-0.12077160097287355,,
1962-01-03,6.5321550369262695,6.632279872894287,0.0,,
1962-01-02,6.5321550369262695,6.5321550369262695,1.532799442175085,,