-
Notifications
You must be signed in to change notification settings - Fork 901
/
data-02-stock_daily.csv
We can make this file beautiful and searchable if this error is corrected: It looks like row 2 should actually have 1 column, instead of 5 in line 1.
734 lines (734 loc) · 36.2 KB
/
data-02-stock_daily.csv
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
# http://finance.yahoo.com/quote/GOOG/history?ltr=1
# Open,High,Low,Volume,Close
828.659973,833.450012,828.349976,1247700,831.659973
823.02002,828.070007,821.655029,1597800,828.070007
819.929993,824.400024,818.97998,1281700,824.159973
819.359985,823,818.469971,1304000,818.97998
819,823,816,1053600,820.450012
816,820.958984,815.48999,1198100,819.23999
811.700012,815.25,809.780029,1129100,813.669983
809.51001,810.659973,804.539978,989700,809.559998
807,811.840027,803.190002,1155300,808.380005
803.98999,810.5,801.780029,1235200,806.969971
799.700012,801.669983,795.25,1174200,801.340027
802.98999,806,800.369995,1460400,801.48999
793.799988,802.700012,792,1525800,798.530029
799.679993,801.190002,791.190002,2023300,795.695007
796.859985,801.25,790.52002,2143500,796.789978
814.659973,815.840027,799.799988,3228900,802.320007
834.710022,841.950012,820.440002,2951800,823.309998
837.809998,838,827.01001,2734400,832.150024
829.619995,835.77002,825.059998,1494500,835.669983
822.299988,825.900024,817.820984,1461000,823.869995
807.25,820.869995,803.73999,1901600,819.309998
806.909973,806.909973,801.690002,1645000,805.02002
805.119995,809.47998,801.799988,912000,802.174988
805.809998,806.205017,800.98999,1293300,806.070007
807.080017,807.140015,800.369995,1355800,804.609985
807.47998,811.223999,806.690002,1090100,807.880005
807.140015,807.390015,799.169983,1351000,806.359985
805,808.150024,801.369995,1057900,807.909973
807.859985,809.130005,803.51001,1174300,804.789978
806.400024,809.966003,802.830017,1272400,806.650024
795.26001,807.900024,792.203979,1620500,806.150024
786.080017,794.47998,785.02002,1315400,794.02002
788.359985,791.340027,783.159973,1065400,786.900024
778.809998,789.630005,775.799988,1643100,786.140015
782.75,782.780029,770.409973,1760200,771.820007
783.330017,785.929993,778.919983,742200,782.789978
793.700012,794.22998,783.200012,1132700,785.049988
790.679993,797.859985,787.656982,789100,791.549988
790.900024,792.73999,787.280029,623400,789.909973
792.359985,793.320007,788.580017,969100,791.26001
795.840027,796.676025,787.099976,1208700,794.559998
796.76001,798.650024,793.27002,925100,796.419983
790.219971,797.659973,786.27002,1225900,794.200012
800.400024,800.856018,790.289978,2428300,790.799988
797.340027,803,792.919983,1623700,797.849976
797.400024,804,794.01001,1664500,797.070007
793.900024,804.380005,793.340027,2119800,796.099976
785.039978,791.25,784.35498,2097100,789.27002
780,789.429993,779.020996,1780500,789.289978
772.47998,778.179993,767.22998,1448200,776.419983
761,771.359985,755.799988,1750800,771.190002
764.72998,768.830017,757.340027,1632800,759.109985
757.710022,763.900024,752.900024,1382900,762.52002
744.590027,754,743.099976,1448700,750.5
757.440002,759.849976,737.025024,2996900,747.919983
770.070007,772.98999,754.830017,2365800,758.039978
771.530029,778.5,768.23999,1604500,770.840027
760,779.530029,759.799988,2172200,768.23999
764.26001,765,760.52002,586000,761.679993
767.72998,768.28302,755.25,1477400,760.98999
772.630005,776.960022,767,1591800,768.27002
762.609985,769.700012,760.599976,1323000,769.200012
771.369995,775,760,1526200,760.539978
766.919983,772.700012,764.22998,1287000,771.22998
755.200012,766.359985,750.51001,1465200,764.47998
746.969971,764.416016,746.969971,2341200,758.48999
755.599976,757.849976,727.539978,3631700,736.080017
756.539978,760.780029,750.380005,2394000,754.02002
791.169983,791.169983,752.179993,4740100,762.559998
779.940002,791.22699,771.669983,2602700,785.309998
783.400024,795.632996,780.190002,1350800,790.51001
774.5,785.190002,772.549988,1585100,782.52002
750.659973,770.359985,750.560974,2134800,762.02002
767.25,769.950012,759.030029,1943200,762.130005
778.200012,781.650024,763.450012,1872400,768.700012
782.890015,789.48999,775.539978,2406400,783.609985
795.469971,796.859985,784,2427300,784.539978
808.349976,815.48999,793.590027,4269900,795.369995
801,803.48999,791.5,2749200,795.349976
806.340027,806.97998,796.320007,1647700,799.070007
816.679993,816.679993,805.140015,1576400,807.669983
804.900024,815.179993,804.820007,1697500,813.109985
795,799.5,794,1266200,799.369995
803.299988,803.969971,796.030029,1757500,796.969971
798.23999,804.599976,798.030029,1766800,801.5
787.849976,801.609985,785.565002,2056900,795.26001
779.799988,785.849976,777.5,1093000,779.960022
781.650024,783.950012,776,852500,778.530029
781.219971,781.219971,773,1365300,778.190002
783.76001,788.130005,782.059998,937400,786.140015
786.659973,792.280029,780.580017,1372500,783.070007
777.710022,789.380005,775.869995,1174900,785.940002
779.659973,779.659973,770.75,933200,775.080017
779,780.47998,775.539978,1070700,776.859985
779.309998,782.070007,775.650024,1461200,776.469971
776.030029,778.710022,772.890015,1201400,776.429993
774.25,776.065002,769.5,1278800,772.559998
776.330017,780.940002,774.090027,1585300,777.289978
781.440002,785.799988,774.231995,1314700,775.01001
777.849976,781.809998,774.969971,1109800,781.559998
775.5,785.98999,774.307983,1153200,783.01001
782.73999,782.73999,773.070007,1533200,774.210022
786.590027,788.929993,784.150024,1411900,786.900024
780,789.849976,778.440002,1486200,787.210022
772.659973,777.159973,768.301025,1167800,776.219971
769,773.330017,768.530029,978600,771.409973
772.419983,774,764.440979,1172800,765.700012
769.75,769.75,764.659973,2049300,768.880005
762.890015,773.799988,759.960022,1305100,771.76001
759.609985,767.679993,759.109985,1087400,762.48999
764.47998,766.219971,755.799988,1395000,759.690002
755.130005,770.289978,754,1311000,769.02002
770.099976,773.244995,759.659973,1885500,759.659973
778.590027,780.349976,773.580017,1270300,775.320007
780,782.72998,776.200012,893700,780.349976
773.450012,782,771,1442800,780.080017
773.01001,773.919983,768.409973,1072700,771.460022
769.25,771.02002,764.299988,925100,768.780029
767.01001,769.090027,765.380005,1248600,767.049988
769.330017,774.466003,766.840027,1130000,769.090027
768.73999,774.98999,766.61499,847600,772.150024
769,776.080017,765.849976,1166700,769.539978
767,771.890015,763.184998,926900,769.409973
770.580017,774.5,767.070007,1072000,769.640015
775.47998,776.440002,771.784973,928200,772.080017
773.27002,774.539978,770.049988,951400,772.150024
775,777.099976,773.130005,861500,775.419983
780.01001,782.859985,777,719400,777.5
777.320007,780.809998,773.530029,924200,779.909973
780.299988,780.97998,773.44397,1028000,777.140015
783.75,787.48999,780.109985,938200,782.440002
781.5,783.39502,780.400024,740500,783.219971
785,789.75,782.969971,975100,784.849976
783.75,786.812012,782.778015,786400,784.679993
781.099976,788.940002,780.570007,1318900,784.26001
782,782.630005,778.091003,1107900,781.76001
773.780029,783.039978,772.340027,1801200,782.219971
772.219971,774.070007,768.794983,1140300,771.609985
767.179993,773.210022,766.820007,1287400,773.179993
768.690002,775.840027,767.849976,1784500,771.070007
761.090027,780.429993,761.090027,2700500,772.880005
772.710022,778.549988,766.77002,3841500,768.789978
747.039978,748.650024,739.299988,3530200,745.909973
738.280029,744.460022,737,1512500,741.77002
739.039978,741.690002,734.27002,1186700,738.419983
740.669983,742.609985,737.5,1032400,739.77002
741.859985,743.23999,736.559998,1259800,742.73999
740.359985,741.690002,735.830994,1026300,738.630005
737.330017,742.130005,737.099976,1289700,741.190002
729.890015,736.98999,729,1227500,736.960022
722.710022,736.130005,721.190002,1295500,733.780029
725.72998,725.73999,719.054993,1279300,719.849976
721.580017,722.210022,718.030029,950200,720.950012
723.619995,724,716.849976,935900,716.97998
719.119995,722.940002,715.909973,1336900,720.640015
708.049988,716.51001,707.23999,1111800,715.090027
699.5,705.710022,696.434998,1575200,705.630005
698.080017,698.200012,688.215027,1304200,695.359985
689.97998,701.679993,689.090027,1411900,697.77002
696.059998,696.940002,688.880005,1462600,694.950012
692.200012,700.650024,692.130005,1344700,699.210022
685.469971,692.320007,683.650024,1597700,692.099976
683,687.429016,681.409973,1932600,684.109985
678.969971,680.330017,673,2173800,680.039978
671,672.299988,663.283997,2629000,668.26001
675.169983,689.400024,673.450012,4449000,675.219971
697.450012,701.950012,687,2171400,701.869995
699.059998,700.859985,693.08197,1184300,697.460022
698.400024,702.77002,692.01001,1465600,695.940002
698.77002,702.47998,693.409973,2082500,693.710022
708.650024,708.820007,688.452026,3402400,691.719971
714.909973,716.650024,703.26001,1982500,710.359985
719,722.97998,717.309998,1214500,718.919983
716.47998,722.469971,713.119995,1306100,718.27002
716.51001,725.440002,716.51001,1258900,718.359985
719.469971,725.890015,716.429993,1216400,719.409973
722.869995,729.539978,722.335999,988900,728.580017
723.960022,728.570007,720.580017,1583700,728.280029
719.840027,721.97998,716.549988,1336200,716.650024
724.909973,724.909973,714.609985,1565300,716.549988
729.27002,729.48999,720.559998,1226300,722.340027
732.5,733.02002,724.169983,1341800,730.400024
734.530029,737.210022,730.659973,1253600,734.150024
731.73999,739.72998,731.26001,2129500,735.719971
724.01001,733.935974,724,1974000,732.659973
722.869995,728.330017,720.280029,1576300,724.119995
720.76001,727.51001,719.705017,1629200,725.27002
706.859985,720.969971,706.859985,1929500,720.090027
706.530029,711.478027,704.179993,1330700,704.23999
701.619995,714.580017,700.52002,1828400,709.73999
702.359985,706,696.799988,1670200,700.320007
703.669983,711.599976,700.630005,1766800,706.630005
715.98999,721.52002,704.109985,2001200,706.22998
709.130005,718.47998,705.650024,1317100,716.48999
711.929993,716.661987,709.26001,1314500,710.830017
717.059998,719.25,709,1360700,713.309998
723.409973,724.47998,712.799988,1692100,715.289978
716.75,723.5,715.719971,1569600,723.179993
712,718.710022,710,1510300,712.900024
698.380005,711.859985,698.106995,1826100,711.119995
697.700012,702.320007,695.719971,1683500,701.429993
690.48999,699.75,689.01001,1693500,695.700012
696.869995,697.840027,692,1543800,692.359985
697.630005,700.640015,691,1645300,698.210022
690.700012,697.619995,689,2487700,693.01001
708.26001,714.169983,689.549988,2867300,691.02002
707.289978,708.97998,692.36499,3098600,705.840027
725.419983,725.765991,703.026001,2744600,708.140015
716.099976,723.929993,715.590027,1959200,723.150024
726.299988,736.119995,713.609985,5951900,718.77002
755.380005,760.450012,749.549988,3060500,759.140015
758,758.132019,750.01001,1529200,752.669983
769.51001,769.900024,749.330017,2030500,753.929993
760.460022,768.049988,757.299988,1556000,766.609985
753.97998,761,752.69397,1809300,759
754.01001,757.309998,752.705017,1135300,753.200012
749.159973,754.380005,744.260986,1707100,751.719971
738,743.830017,731.01001,1353000,743.090027
743.02002,745,736.049988,1220100,736.099976
743.969971,745.450012,735.549988,1290800,739.150024
745.369995,747,736.280029,1453200,740.280029
735.77002,746.23999,735.559998,1053700,745.690002
738,742.799988,735.369995,1132300,737.799988
750.059998,752.799988,742.429993,1134200,745.289978
738.599976,750.340027,737,1576700,749.909973
749.25,750.849976,740.940002,1718800,744.950012
750.099976,757.880005,748.73999,1782400,750.530029
734.590027,747.25,728.76001,1903800,744.77002
736.789978,738.98999,732.5,1301300,733.530029
732.01001,737.747009,731,1594900,735.299988
742.359985,745.719971,736.150024,1432100,738.059998
737.460022,745,737.460022,1269700,740.75
736.5,742.5,733.515991,1836500,742.090027
741.859985,742,731.830017,2980700,737.599976
736.450012,743.070007,736,1860800,737.780029
726.369995,737.469971,724.51001,1624400,736.090027
726.919983,732.289978,724.77002,1721000,728.330017
726.809998,735.5,725.150024,1718300,730.48999
720,726.919983,717.125,1970800,726.820007
708.119995,716.440002,703.359985,2833500,712.820007
698.469971,705.679993,694,1421500,705.23999
688.590027,703.789978,685.340027,2076300,693.969971
706.900024,708.091003,686.900024,2985100,695.159973
714.98999,716.48999,706.02002,1972100,710.890015
718.679993,719.450012,706.02002,1958000,712.419983
719,720,712,1629000,718.849976
703.619995,718.809998,699.77002,2151400,718.809998
700.320007,710.890015,697.679993,2481100,697.77002
708.580017,713.429993,700.859985,2243500,705.070007
700.01001,705.97998,690.585022,1642200,705.75
688.919983,700,680.780029,1963600,699.559998
701.450012,708.400024,693.580017,2009300,695.849976
707.450012,713.23999,702.51001,1949800,706.460022
695.030029,703.080994,694.049988,1589300,700.909973
710,712.349976,696.030029,1883200,697.349976
698.090027,709.75,691.380005,2492600,708.400024
692.97998,698,685.049988,2520000,691
690.26001,693.75,678.599976,2141400,682.400024
675,689.349976,668.867981,3024000,683.109985
686.859985,701.309998,682.130005,2638000,684.119995
672.320007,699.900024,668.77002,3608900,678.109985
667.849976,684.030029,663.059998,4247400,682.73999
703.869995,703.98999,680.150024,5105700,683.570007
722.809998,727,701.859985,5168700,708.01001
770.219971,774.5,720.5,6171000,726.950012
784.5,789.869995,764.650024,6348100,764.650024
750.460022,757.859985,743.27002,5139200,752
731.530029,744.98999,726.799988,3474300,742.950012
722.219971,733.690002,712.349976,2676400,730.960022
713.669983,718.234985,694.390015,2194200,699.98999
713.849976,718.280029,706.47998,1331700,713.039978
723.580017,729.679993,710.01001,1711700,711.669983
723.599976,728.130005,720.120972,2011800,725.25
702.179993,719.190002,694.460022,2412200,706.590027
688.609985,706.849976,673.26001,3445000,698.450012
703.299988,709.97998,693.409973,2268100,701.789978
692.289978,706.73999,685.369995,3592400,694.450012
705.380005,721.924988,689.099976,2225800,714.719971
730.849976,734.73999,698.609985,2501700,700.559998
721.679993,728.75,717.317017,2024500,726.070007
716.609985,718.85498,703.539978,2090600,716.030029
731.450012,733.22998,713,2450900,714.469971
730.309998,738.5,719.059998,2963700,726.390015
730,747.179993,728.919983,1947000,743.619995
746.450012,752,738.640015,1950700,742.580017
743,744.059998,731.257996,3272800,741.840027
769.5,769.5,758.340027,1489600,758.880005
776.599976,777.599976,766.900024,1293300,771
766.690002,779.97998,766.429993,1765000,776.599976
752.919983,762.98999,749.52002,1515300,762.51001
749.549988,751.349976,746.619995,527200,748.400024
753.469971,754.210022,744,1565900,750.309998
751.650024,754.849976,745.530029,1365400,750
746.130005,750,740,1525700,747.77002
746.51001,754.130005,738.150024,3148700,739.309998
762.419983,762.679993,749,1553400,749.429993
750,760.590027,739.434998,1993300,758.090027
753,758.080017,743.01001,2666200,743.400024
741.789978,748.72998,724.169983,2412500,747.77002
741.159973,745.710022,736.75,2224400,738.869995
752.849976,755.849976,743.830017,1984900,749.460022
759.169983,764.22998,737.000977,2700000,751.609985
757.890015,764.799988,754.200012,1829500,762.369995
767.77002,768.72998,755.090027,1812300,763.25
753.099976,768.48999,750,2757300,766.809998
766.01001,768.994995,745.630005,2590600,752.539978
768.900024,775.955017,758.960022,2230400,762.380005
747.109985,768.950012,746.700012,2134600,767.039978
748.809998,754.929993,741.27002,2097600,742.599976
748.460022,753.409973,747.48999,838500,750.26001
748.140015,752,746.059998,1122100,748.150024
752,755.278992,737.630005,2333100,748.280029
757.450012,762.708008,751.820007,1414500,755.97998
746.530029,757.919983,743,2212300,756.599976
738.73999,742,737.429993,1327100,738.409973
727.580017,741.409973,727,1684300,740
729.289978,731.844971,723.026978,1510900,725.299988
715.599976,729.48999,711.330017,1905900,728.960022
729.169983,731.150024,716.72998,2075500,717
731,737.799988,728.64502,1837200,731.22998
732.460022,741,730.22998,1366400,735.400024
724.400024,730.590027,718.5,1608000,728.320007
730.200012,734.710022,719.429993,2069800,724.890015
731.5,735.409973,727.01001,1511600,733.76001
729.469971,739.47998,729.469971,1861600,731.25
722,733.099976,721.900024,1706700,728.109985
718.859985,724.650024,714.719971,1565400,722.159973
711.059998,721.619995,705.849976,1886300,721.109985
715.72998,718,710.049988,1908800,710.809998
710.5,718.26001,710.01001,1456000,716.919983
707.330017,712.97998,703.080017,2178900,712.950012
707.380005,713.619995,704.549988,2245800,708.48999
701.549988,719.150024,701.26001,2716600,712.780029
727.5,730,701.5,6653900,702
646.700012,657.799988,644.01001,4071000,651.789978
654.150024,655.869995,641.72998,1791100,642.609985
664.039978,664.719971,644.195007,2490000,650.280029
661.179993,666.820007,659.580017,1477300,666.099976
664.109985,664.969971,657.200012,1611100,662.200012
654.659973,663.130005,654.460022,1885700,661.73999
653.210022,659.390015,648.849976,1415500,651.159973
643.150024,657.812012,643.150024,1807700,652.299988
642.090027,648.5,639.01001,1275200,646.669983
640,645.98999,635.317993,1648700,643.609985
641.359985,644.450012,625.559998,2182100,639.159973
649.23999,650.609009,632.150024,2092700,642.359985
638.840027,649.25,636.530029,2166300,645.440002
632,643.01001,627,1803600,641.469971
607.200012,627.340027,603.130005,2684800,626.909973
608.369995,612.090027,599.849976,1867600,611.289978
603.280029,608.76001,600.72998,2413400,608.419983
597.280029,605,590.219971,2309500,594.969971
610.340027,614.60498,589.380005,3127700,594.890015
629.77002,629.77002,611,2174000,611.969971
616.640015,627.320007,612.400024,2240100,625.799988
622.049988,628.929993,620,1470900,622.359985
627,627.549988,615.429993,2562900,622.690002
634.400024,636.48999,625.940002,1788500,635.440002
636.789978,640,627.02002,5133400,629.25
637.789978,650.900024,635.02002,2274700,642.900024
635.469971,637.950012,632.320007,1286500,635.97998
626.700012,638.700012,623.780029,2084400,635.140015
625.700012,625.859985,619.429993,1702300,623.23999
619.75,625.780029,617.419983,1373500,625.77002
613.099976,624.159973,611.429993,1905300,621.349976
621.219971,626.52002,609.599976,1702100,612.719971
612.48999,616.309998,604.119995,2279500,614.659973
600,603.469971,595.25,2089000,600.700012
617,619.710022,602.820984,1759600,606.25
605.590027,614.340027,599.710022,2575600,614.340027
602.359985,612.859985,594.099976,3702100,597.789978
627.539978,635.799988,617.679993,2176700,618.25
632.820007,636.880005,624.559998,1978700,630.380005
639.400024,643.590027,622,3491300,637.609985
610.349976,631.710022,599.049988,4235900,628.619995
614.909973,617.450012,581.109985,3538000,582.059998
573,599.330017,565.049988,5770300,589.609985
639.780029,640.049988,612.330017,4265200,612.47998
655.460022,662.98999,642.900024,2855300,646.830017
656.599976,667,654.190002,2131600,660.900024
661.900024,664,653.460022,1456100,656.130005
656.799988,661.380005,651.23999,1051700,660.869995
655.01001,659.85498,652.659973,1072100,657.119995
659.322021,664.5,651.661011,1810700,656.450012
663.080017,665,652.289978,2936700,659.559998
669.200012,674.900024,654.27002,5029200,660.780029
639.47998,643.440002,631.249023,1809200,633.72998
640.22998,642.679993,629.710022,1403900,635.299988
645,645.379028,632.25,1572600,642.679993
634.330017,647.859985,633.159973,2334300,643.780029
628.419983,634.809998,627.159973,1490900,629.25
625.340027,633.05603,625.340027,1304500,631.210022
631.380005,632.909973,625.5,1706100,625.609985
630,635.219971,622.049988,1474200,632.590027
628.799988,633.359985,622.650024,1575100,631.929993
632.830017,632.830017,623.309998,1727300,628
621,634.299988,620.5,2675400,627.26001
647,648.169983,622.52002,3625700,623.559998
661.27002,663.630005,641,3029100,644.280029
660.890015,678.640015,659,3929300,662.099976
655.210022,673,654.299988,3377200,662.299988
659.23999,668.880005,653.01001,5860900,663.02002
649,674.468018,645,11164900,672.929993
565.119995,580.679993,565,4768300,579.849976
560.130005,566.502991,556.789978,1784600,560.219971
546.76001,565.848999,546.710022,3244100,561.099976
532.880005,547.109985,532.400024,2206500,546.549988
526.289978,532.559998,525.549988,1956700,530.130005
523.119995,523.77002,520.349976,1839400,520.679993
521.049988,522.734009,516.109985,1296700,516.830017
523.130005,526.179993,515.179993,1597200,525.02002
519.5,525.25,519,1280500,522.859985
521.080017,524.650024,521.080017,1235900,523.400024
524.72998,525.690002,518.22998,1961000,521.840027
526.02002,526.25,520.5,2217200,520.51001
525.01001,528.609985,520.539978,1937800,521.52002
537.26001,537.76001,531.349976,2109100,531.690002
538.869995,540.900024,535.22998,1335700,535.22998
540,540,535.659973,1286600,537.840027
539.640015,541.499023,535.25,1197500,540.47998
539.590027,543.73999,537.530029,1250300,538.190002
537.210022,538.25,533.01001,1893500,536.690002
531,538.150024,530.789978,1833100,536.72998
529.369995,530.97998,525.099976,1294200,529.26001
528.400024,529.640015,525.559998,1071800,528.150024
528,528.299988,524,1632700,527.200012
531.599976,533.119995,530.159973,955800,532.330017
538.424988,538.97998,533.02002,1217500,534.609985
529.359985,538.359985,529.349976,1815000,536.690002
527.559998,529.200012,523.01001,1455300,526.690002
533.309998,534.119995,526.23999,1520600,526.830017
536.349976,537.200012,532.52002,1388200,533.330017
537.76001,540.590027,534.320007,1348300,536.700012
539.909973,543.5,537.109985,1714500,540.309998
532.929993,543,531.330017,1939000,539.179993
536.789978,536.789978,529.76001,1904300,533.98999
537.369995,538.630005,531.450012,2597400,532.109985
538.01001,540.609985,536.25,1029800,539.780029
532.799988,540.549988,531.710022,1525000,539.789978
538.119995,539,529.880005,2406500,532.320007
540.150024,544.190002,539.51001,1176200,540.109985
537.950012,543.840027,535.97998,1462700,542.51001
538.48999,542.919983,532.971985,1430800,539.27002
533.97998,540.659973,533.039978,1966900,537.359985
532.01001,534.820007,528.849976,2003400,532.299988
539.179993,539.273987,530.380005,1971300,533.849976
533.77002,539,532.409973,1403900,538.400024
530.559998,534.322021,528.655029,1252300,529.619995
531.599976,533.208984,525.26001,1634200,529.039978
538.369995,541.97998,535.400024,905300,535.700012
536.650024,541.150024,525,1527600,538.219971
523.98999,533.460022,521.75,1546300,530.700012
531.23999,532.380005,521.085022,1567000,524.219971
538.210022,539.73999,530.390991,1383100,530.799988
538.530029,544.070007,535.059998,1308000,540.780029
538.429993,539.539978,532.099976,1768200,537.900024
547.869995,548.590027,535.049988,2082200,537.340027
550.469971,553.679993,546.905029,1698800,549.080017
554.640015,556.02002,550.366028,1491000,553.679993
563.390015,565.950012,553.200012,2398000,555.369995
566.102584,571.14259,557.252507,4932500,565.062561
541.002435,550.96249,540.23244,4184800,547.002472
534.402426,541.082428,531.752397,1593500,539.367458
537.512456,539.392429,533.677415,1844700,533.972413
525.602352,536.092424,524.50235,1679200,535.382408
528.662379,529.842373,521.012371,2151800,524.052386
529.902414,535.592396,529.612373,1299800,533.802391
528.702406,534.732432,523.22235,2318800,532.532429
536.252409,537.572435,528.094416,2604100,530.392405
538.412447,544.062463,537.312445,1645300,539.172466
542.292472,542.292472,537.312445,1409400,540.012416
541.032425,541.952428,535.492451,1557800,540.782472
538.382457,543.852476,538.382457,1178500,541.612446
538.08244,542.692434,536.002456,1302800,537.022404
532.222436,538.412447,529.572407,1324400,536.767432
540.852427,540.852427,533.849395,1716300,535.532417
548.602502,551.142488,539.502472,1963000,542.562439
550.00246,554.712521,546.722468,1588000,548.002468
551.622503,553.472487,548.17249,1287500,552.032502
553.002509,555.282504,548.132463,1897400,548.342512
557.59255,558.90254,550.652497,1572600,555.172522
570.50259,572.262605,558.742555,2152200,558.787539
562.562541,574.592603,561.212525,2583200,570.192597
560.432554,562.362529,555.832536,1643800,558.81251
561.652513,561.722529,559.052548,2616800,560.362537
559.392531,560.802526,556.147548,1197200,557.992512
552.50248,559.782516,547.002472,2134500,559.502513
551.712472,553.802493,548.002468,1805500,550.842471
550.952514,556.852545,546.002476,1640900,554.512509
553.502476,558.402511,544.222448,1703500,547.322503
553.512513,556.37253,550.462462,1389600,555.512505
555.142533,558.142521,550.682486,1820700,551.182515
564.252539,564.852573,554.732534,1792300,555.012538
566.862541,570.272589,563.537566,1062100,568.852557
574.882583,576.682625,566.762536,1659100,567.687558
575.022616,577.912621,573.412609,1389600,575.332609
571.872619,577.112637,568.012546,1876800,573.372583
570.452587,575.392588,566.522559,1704700,573.64261
560.532559,572.152562,558.752531,2129600,571.342601
554.242482,564.712541,552.902503,2410100,558.402511
543.212476,556.142529,541.502464,2311500,555.482516
535.90245,546.222501,535.447406,1825900,543.872489
530.002419,536.792403,528.252381,1005000,536.092424
536.052398,536.441404,529.412422,1457800,531.912381
543.132484,543.75247,535.802444,1444300,538.952441
538.042413,543.11247,538.012424,989100,542.872432
541.402458,545.492471,537.512456,1453000,539.702422
546.83245,550.00246,541.092465,1616800,542.842443
543.352447,549.912491,543.132484,1900300,549.012501
537.252405,544.822482,534.675391,1620200,542.932472
535.302416,538.452412,533.380397,1377700,535.972405
529.302379,537.702431,526.922378,1749800,536.942412
528.002366,532.002411,526.022388,1267700,527.832406
527.64237,537.202402,526.412373,1763500,531.002415
523.792395,528.502395,522.092359,1849700,527.582391
529.2424,532.67442,521.272361,1663600,522.762349
528.002366,533.40243,523.262377,2038600,529.2424
531.732383,533.002407,518.552377,2849800,528.482381
515.862322,539.872444,515.522339,5606300,534.522445
511.002313,511.092313,501.202274,4186300,510.6623
522.782362,522.992349,510.002318,1683800,510.002318
529.972369,530.702398,518.19232,1904000,518.63237
538.532466,539.002444,529.672413,1543700,535.212448
535.592396,542.172453,533.002407,2281700,539.952437
521.482349,536.332401,519.702382,2676900,534.392388
507.252283,519.282346,506.202284,2268700,518.042373
511.002313,512.502307,506.018277,2232000,506.902294
500.012273,508.1923,500.002267,2298200,508.082288
505.572291,505.682303,497.762267,2715800,501.792271
494.652237,503.232286,493.002234,2215500,500.872267
498.842256,502.982272,492.392224,2370400,496.182251
494.942247,495.97823,487.562205,2326700,492.552239
504.7623,504.922285,494.792239,2071300,496.172244
497.992268,503.48227,491.002212,3353500,502.682285
507.002299,507.246285,499.652247,2065000,501.102268
515.002358,516.177334,501.052266,2899900,501.962262
523.262377,524.332389,513.062315,2059800,513.872306
529.012399,531.272382,524.102388,1447500,524.812404
531.252429,532.602384,525.802363,1368200,526.402397
528.092396,531.152424,527.132366,876200,530.422394
532.192385,535.482414,530.013375,2278500,530.332426
528.772422,534.252417,527.312364,1040500,534.032392
530.512424,531.761394,527.022384,705900,528.772422
527.00237,534.56241,526.292354,2197600,530.592416
516.082347,526.462376,516.082347,2723700,524.872383
511.512318,517.722342,506.91328,3690200,516.352313
512.952333,513.872306,504.70229,2926700,511.102319
497.002248,507.002299,496.812244,2883100,504.892295
511.562321,513.052308,489.00222,3964200,495.392242
522.742396,523.102392,513.272333,2813400,513.802351
523.512391,528.502395,518.662359,1994500,518.662359
527.802416,533.922411,527.102376,1610800,528.34241
533.082399,536.332401,525.562386,1712200,526.062353
522.142362,534.192438,520.502366,1871300,533.37244
527.132366,531.002415,523.792395,2329300,526.982357
531.002415,532.892425,524.282386,2565600,525.262369
531.1624,537.342434,528.592363,1392100,537.312445
531.442404,535.998416,529.262414,1277900,531.322384
533.512412,535.502427,529.802408,1526600,533.752389
538.902438,541.412434,531.862379,2115300,533.802391
540.622426,542.002431,536.602429,1148300,541.832471
540.882478,541.552467,537.044437,1522900,540.372473
539.002444,543.982471,538.60444,1789900,541.082428
537.652428,542.702471,535.622446,1706300,539.272471
541.612446,542.142464,536.562402,2224200,537.502419
531.252429,535.112442,531.082408,1563300,534.832438
535.002399,538.242425,530.082412,1392200,536.992415
537.502419,541.942452,534.172425,1962600,535.032449
543.582448,543.792436,534.063422,1726000,536.512399
546.682503,546.682503,542.15244,1289500,544.402446
549.80251,549.80251,543.482442,1339300,545.38249
550.392507,550.462462,545.172441,1129600,547.312465
548.492459,551.942473,546.302493,965500,550.292501
541.462437,549.592461,541.022449,1134600,547.492463
546.212464,546.212464,538.672437,1633700,541.012473
545.502448,546.887472,540.972446,1333200,542.042458
556.802542,556.802542,544.052487,2032200,545.922484
553.002509,555.502529,549.302481,1244200,554.112486
555.502529,557.902544,553.23251,1382200,555.222525
559.352504,559.572529,554.752486,2035000,559.082538
548.952461,552.802497,543.512432,1455600,550.312514
550.00246,554.192479,546.982459,1770500,549.33247
543.002488,548.982512,541.622422,1270900,548.902458
537.032441,544.412483,537.032441,1185300,540.772435
544.36248,544.882461,535.792407,1973100,539.782415
539.322413,547.222497,535.852447,2348800,543.982471
529.892376,539.802428,528.802412,2919200,532.712427
525.192353,526.792383,519.112324,2336200,526.542369
509.452317,521.762353,508.102301,2607500,520.842349
527.252385,530.982402,508.532313,5539300,511.172305
519.002342,529.432374,515.002358,3708500,524.512387
531.012391,532.802396,518.302363,3719300,530.032409
538.902438,547.192507,533.172429,2222500,537.942408
544.992443,549.502492,533.102413,2581600,533.212394
557.722546,565.132577,544.052487,3081900,544.492476
571.182555,571.49261,559.062524,2524800,560.882518
565.572566,573.882587,557.492545,1990800,572.502582
574.402629,575.27263,563.742534,1911300,563.742534
578.802636,581.002639,574.442595,1214600,577.352614
573.052613,577.227637,572.502582,1141700,575.282606
567.312567,571.912585,563.322559,1178400,570.082554
576.012635,577.582615,567.01255,1445400,568.272597
576.932639,579.852634,572.852602,1621700,577.36259
571.7526,578.192625,571.172579,1282400,576.362594
576.062638,579.2526,574.662619,1443600,577.1026
587.552646,587.982658,574.182604,1925900,575.062581
581.462641,589.632691,580.522624,1728100,587.992634
586.852667,586.852667,581.002639,1471400,581.132634
593.82271,593.951665,583.462632,1689500,587.372648
591.502688,596.482715,589.502696,3736600,596.082692
587.002675,589.542661,585.002622,1444500,589.272695
580.012619,587.522656,578.777604,1692800,584.772622
572.762572,581.502606,572.662566,1480300,579.95264
572.94257,574.952599,568.212557,1597500,573.102616
581.002639,581.642639,574.462608,1601600,575.622589
580.362639,581.812661,576.262588,1221000,581.352659
581.502606,583.502659,576.942615,977300,583.102636
588.902662,589.002667,580.002643,1287200,581.012615
586.602653,591.772654,586.302635,1431000,589.722659
583.982613,586.55265,581.952632,1632300,586.082672
580.002643,586.00268,579.222611,1458100,581.982621
580.002643,582.992655,575.002602,1215100,577.942611
571.852606,577.832629,571.192593,1578400,577.332601
571.332564,572.04258,567.07155,1083700,571.602592
569.562573,573.252625,567.102579,1292900,569.202577
577.272622,578.492642,570.105566,1703300,571.002557
581.262629,581.802623,576.582619,1639600,577.862619
584.722619,585.002622,579.002647,1361400,580.202654
583.592628,585.238621,580.642643,789000,582.562642
583.822628,584.502655,581.14261,914800,583.372664
585.88266,586.702658,582.572618,1036700,584.492618
585.002622,587.342658,584.002627,978600,586.862643
576.11258,584.512631,576.002598,1284100,582.162619
577.862619,579.382595,570.522603,1519100,573.482626
576.182596,577.902645,570.882599,985400,574.652582
567.312567,575.002602,565.752564,1439200,574.782577
564.522567,565.902572,560.882518,1542000,562.732562
569.992585,570.492553,566.002578,1214700,567.882551
563.562536,570.252576,560.352561,1494700,568.772565
568.00257,569.89258,561.102543,1110900,563.362525
561.782569,570.702601,560.002541,1334300,566.376589
570.052564,571.982601,562.612543,1551200,565.072537
569.042592,575.352622,564.102531,1427300,573.152619
570.402584,575.962633,562.85252,1955200,566.072533
580.602616,583.652668,570.002561,2102700,571.602592
586.55265,589.502696,584.002627,1016400,587.42265
588.752653,589.702646,583.517654,1349800,585.612633
588.072688,592.502683,584.755668,986800,590.602697
590.402686,591.862684,587.032665,932400,589.022681
596.452725,599.502716,591.772654,1035100,593.352671
593.232713,597.852683,592.502683,1233100,595.982686
590.722655,599.652725,590.602697,1699100,594.742713
591.752702,594.40267,585.235622,2062100,589.472645
593.002712,596.802684,582.002635,4014100,595.082696
579.532604,580.992601,568.61258,3016500,573.732579
588.002671,588.402633,582.202646,1397100,582.662648
585.742628,585.807626,576.562606,1623000,584.782659
582.602608,585.212671,578.032641,1854000,584.872627
571.912585,580.85263,571.422594,1621700,579.182645
565.912548,576.592595,565.012558,1356700,571.102563
571.582578,576.72259,569.378597,1116700,576.08259
577.662607,579.530645,566.137592,1909500,571.092587
583.76265,586.432631,579.592644,1064600,582.252649
583.352651,585.01266,580.922646,714100,584.732656
583.352651,585.442672,580.392628,1056300,582.33766
578.32262,584.402649,576.652635,1447900,582.672624
578.662603,579.572631,574.752588,1313700,575.282606
577.182592,579.872648,573.802595,2236900,577.242632
581.002639,582.45266,571.852606,1741900,576.002598
565.262572,579.962616,565.222546,1969300,578.652627
565.192556,572.648612,561.012513,2207100,564.622572
555.152509,565.002582,554.252519,1536800,564.952579
556.852545,557.582513,550.394465,4508300,556.362492
554.242482,555.0025,548.512473,2456800,554.902495
544.862448,553.562516,544.002484,1741700,553.372481
544.202435,545.32245,539.33245,1444500,543.012465
549.262515,549.622511,541.522477,1702500,544.282488
552.262503,552.30253,545.562488,1220500,551.762475
557.302509,557.992512,548.46247,1458400,551.352476
558.002549,559.882522,555.022514,1100100,558.842499
560.512546,563.602563,557.902544,1351700,560.552511
557.152501,562.902523,556.042523,1467500,562.122552
558.062528,558.062528,548.932509,1736700,556.332503
546.402499,554.952498,544.452449,1689100,553.902499
541.502464,548.612478,538.752429,1816400,544.662436
550.99248,552.342495,542.552463,1866600,544.94244
560.70252,560.902531,545.732448,1435000,553.932488
560.802526,561.352557,555.912528,1771100,559.892559
563.352549,564.002525,558.712504,1354100,560.082534
564.57257,567.842585,561.002537,1652000,561.682564
556.002496,566.002578,554.352525,2104100,565.952575
547.262462,553.642508,543.702467,1932100,552.702492
541.132431,547.602506,540.782472,1615800,545.062459
532.902401,539.185441,531.912381,1196200,538.942465
529.742368,536.232457,526.302392,1784700,529.772418
519.702382,529.782394,517.58537,1277700,528.862391
521.39238,521.802379,515.442347,1485200,520.632362
525.702357,525.872379,517.422325,1704300,519.982324
533.002407,533.002407,525.292358,1191700,526.652412
530.892433,536.072411,529.512367,1653400,533.092437
523.512391,530.192393,519.012379,1912500,529.922427
510.752299,519.902332,504.202292,2439400,518.732375
508.462297,517.232351,506.452298,2021300,511.002313
515.792305,516.68232,503.302272,3224300,509.962321
525.232379,526.812396,515.062337,1689000,515.14233
524.822381,528.902418,521.322364,1024100,527.812392
533.762426,534.002403,525.612389,1688500,527.932411
527.112413,532.932391,523.882364,1905500,531.352435
527.602405,528.002366,522.522372,1751100,526.662388
516.902344,529.462425,516.322324,2699000,527.70241
517.182348,518.602319,502.802274,3335500,517.152359
522.512395,524.702361,515.422333,2100300,516.182352
530.072374,531.652391,522.122349,1883100,525.162363
533.792415,533.872408,526.252389,2052300,526.942391
528.642366,537.232453,527.512375,2365300,534.812425
536.1024,536.702435,525.602352,2566700,528.622414
548.81249,549.502492,531.152424,6809500,536.1024
543.002488,557.002492,540.00244,4893200,556.54249
536.822454,538.452412,518.462348,3855000,536.442444
538.252462,544.10249,529.56237,2575000,532.522392
532.552381,540.00244,526.532392,3924800,530.602392
565.002582,565.002582,539.902434,4036800,540.952433
559.622532,565.372554,552.952506,3330800,564.142557
542.602466,555.0025,541.612446,3151200,554.902495
540.742445,548.482483,527.152379,4401600,538.152456
574.652582,577.772589,543.002488,6369300,543.14246
569.852553,587.282679,564.132581,5099100,569.742571
599.992707,604.832763,562.192568,147100,567.002574
558.712504,568.452595,558.712504,7900,567.162558
566.892592,567.002574,556.932537,10800,556.972503
561.202549,566.43259,558.672539,41200,559.992565
568.00257,568.00257,552.922516,13100,558.462551