Date,open,close,Price Change %,Article_title,Textrank_summary
2023-12-28,1.1799999475479126,1.1399999856948853,,,
2023-12-27,0.8500000238418579,1.0499999523162842,-3.389827426361236,,
2023-12-26,0.8399999737739563,0.8399999737739563,23.529402689950533,,
2023-12-22,0.8299999833106995,0.8100000023841858,0.0,,
2023-12-21,0.8600000143051147,0.8100000023841858,-2.4096363046584477,,
2023-12-20,0.8500000238418579,0.8299999833106995,-5.813954777818146,,
2023-12-19,0.8700000047683716,0.8500000238418579,-2.352945878843816,,
2023-12-18,0.7900000214576721,0.8299999833106995,-2.2988483697581654,,
2023-12-15,0.8899999856948853,0.8500000238418579,5.063286172982784,,
2023-12-14,0.9100000262260436,0.8500000238418579,-4.494377808534073,,
2023-12-13,0.8999999761581421,0.8899999856948853,-6.593406665384173,,
2023-12-12,0.8999999761581421,0.8899999856948853,-1.111110080907347,,
2023-12-11,0.8500000238418579,0.8999999761581421,-1.111110080907347,,
2023-12-08,0.8899999856948853,0.8100000023841858,5.882347166332156,,
2023-12-07,0.8600000143051147,0.8899999856948853,-8.98876231421935,,
2023-12-06,0.8100000023841858,0.949999988079071,3.4883687082273678,,
2023-12-05,0.8999999761581421,0.8500000238418579,17.28394880034615,,
2023-12-04,0.8799999952316284,0.8899999856948853,-5.555550404536735,,
2023-12-01,0.8600000143051147,0.8600000143051147,1.136362558800321,,
2023-11-30,0.8299999833106995,0.8799999952316284,0.0,,
2023-11-29,0.8799999952316284,0.8799999952316284,6.024097942928766,,
2023-11-28,0.8700000047683716,0.949999988079071,0.0,,
2023-11-27,0.8500000238418579,0.8500000238418579,9.195400330141219,,
2023-11-24,0.9700000286102296,0.9200000166893004,0.0,,
2023-11-22,0.949999988079071,0.9300000071525574,-5.154640252182966,,
2023-11-21,0.9800000190734864,0.9100000262260436,-2.1052611765768803,,
2023-11-20,0.9300000071525574,0.9100000262260436,-7.142856273984808,,
2023-11-17,0.8199999928474426,0.9300000071525574,-2.1505355669565045,,
2023-11-16,0.8399999737739563,0.8600000143051147,13.414636007878572,,
2023-11-15,0.8500000238418579,0.8600000143051147,2.3809572804273027,,
2023-11-14,0.8899999856948853,0.8899999856948853,1.1764694332664312,,
2023-11-13,0.800000011920929,0.8700000047683716,0.0,,
2023-11-10,0.949999988079071,0.8500000238418579,8.749998975545182,,
2023-11-09,0.8799999952316284,0.8500000238418579,-10.526312157057612,,
2023-11-08,0.8299999833106995,0.8500000238418579,-3.409087676400963,,
2023-11-07,0.9200000166893004,0.959999978542328,2.4096434859410953,,
2023-11-06,1.0499999523162842,0.9100000262260436,4.347821861674621,,
2023-11-03,1.059999942779541,0.9900000095367432,-13.333326899815837,,
2023-11-02,1.0499999523162842,0.949999988079071,-6.603767643538114,,
2023-11-01,0.9800000190734864,0.959999978542328,-9.523806550335047,,
2023-10-31,0.9300000071525574,0.9700000286102296,-2.0408204226431472,,
2023-10-30,1.0099999904632568,1.0499999523162842,4.301077543014537,,
2023-10-27,1.0499999523162842,0.959999978542328,3.9603923000712657,,
2023-10-26,1.0,1.0800000429153442,-8.57142646296484,,
2023-10-25,1.0199999809265137,1.0199999809265137,8.000004291534424,,
2023-10-24,1.0199999809265137,1.0299999713897705,0.0,,
2023-10-23,1.0199999809265137,1.059999942779541,0.9803912402207475,,
2023-10-20,1.0199999809265137,1.0499999523162842,3.92156496088299,,
2023-10-19,1.100000023841858,1.0299999713897705,2.941173720662243,,
2023-10-18,1.090000033378601,1.0399999618530271,-6.363640994079741,,
2023-10-17,1.100000023841858,1.0800000429153442,-4.587162384811314,,
2023-10-16,1.100000023841858,1.100000023841858,-1.8181800448205245,,
2023-10-13,1.100000023841858,1.100000023841858,0.0,,
2023-10-12,1.100000023841858,1.100000023841858,0.0,,
2023-10-11,1.100000023841858,1.100000023841858,0.0,,
2023-10-10,1.100000023841858,1.100000023841858,0.0,,
2023-10-09,1.1100000143051147,1.100000023841858,0.0,,
2023-10-06,1.100000023841858,1.100000023841858,-0.9009000301245093,,
2023-10-05,1.100000023841858,1.100000023841858,0.0,,
2023-10-04,1.1200000047683716,1.100000023841858,0.0,,
2023-10-03,1.1399999856948853,1.1299999952316284,-1.785712575121809,,
2023-10-02,1.1299999952316284,1.1200000047683716,-0.8771921569070334,,
2023-09-29,1.1200000047683716,1.1200000047683716,-0.8849549119871483,,
2023-09-28,1.1299999952316284,1.149999976158142,0.0,,
2023-09-27,1.1299999952316284,1.1299999952316284,1.7699098239742965,,
2023-09-26,1.149999976158142,1.1299999952316284,0.0,,
2023-09-25,1.1299999952316284,1.149999976158142,-1.7391288122742863,,
2023-09-22,1.1399999856948853,1.1399999856948853,1.7699098239742965,,
2023-09-21,1.2000000476837158,1.1399999856948853,0.0,,
2023-09-20,1.149999976158142,1.159999966621399,-5.000004967053534,,
2023-09-19,1.1799999475479126,1.1299999952316284,0.8695644061371431,,
2023-09-18,1.1399999856948853,1.1299999952316284,-4.237284282951545,,
2023-09-15,1.2100000381469729,1.1299999952316284,-0.8771921569070334,,
2023-09-14,1.1299999952316284,1.1399999856948853,-6.611573586217295,,
2023-09-13,1.159999966621399,1.159999966621399,0.8849549119871483,,
2023-09-12,1.159999966621399,1.159999966621399,0.0,,
2023-09-11,1.1799999475479126,1.1200000047683716,0.0,,
2023-09-08,1.1799999475479126,1.1799999475479126,-5.084741139541855,,
2023-09-07,1.1799999475479126,1.190000057220459,0.0,,
2023-09-06,1.2300000190734863,1.2100000381469729,0.8474669590729236,,
2023-09-05,1.2599999904632568,1.2300000190734863,-1.626014684258192,,
2023-09-01,1.2999999523162842,1.2599999904632568,-2.3809501283202863,,
2023-08-31,1.2400000095367432,1.2400000095367432,-3.076920255401327,,
2023-08-30,1.2699999809265137,1.2599999904632568,0.0,,
2023-08-29,1.2200000286102295,1.2400000095367432,-0.787400835704065,,
2023-08-28,1.190000057220459,1.2100000381469729,1.6393426604503258,,
2023-08-25,1.2300000190734863,1.2300000190734863,1.6806705852795354,,
2023-08-24,1.2699999809265137,1.2100000381469729,0.0,,
2023-08-23,1.2599999904632568,1.2100000381469729,-4.724405014224374,,
2023-08-22,1.2400000095367432,1.2300000190734863,-3.9682502138671265,,
2023-08-21,1.2699999809265137,1.2100000381469729,-0.8064508376086847,,
2023-08-18,1.309999942779541,1.25,-4.724405014224374,,
2023-08-17,1.2400000095367432,1.2699999809265137,-4.580148503841451,,
2023-08-16,1.1799999475479126,1.2100000381469729,2.419352512826054,,
2023-08-15,1.2300000190734863,1.1799999475479126,2.5423806722535605,,
2023-08-14,1.2999999523162842,1.2899999618530271,-4.065046402457533,,
2023-08-11,1.2699999809265137,1.2899999618530271,-0.7692300638503489,,
2023-08-10,1.2599999904632568,1.25,1.5748016714081128,,
2023-08-09,1.2000000476837158,1.25,-0.7936500427734288,,
2023-08-08,1.25,1.2200000286102295,4.166662527455388,,
2023-08-07,1.309999942779541,1.2899999618530271,-2.3999977111816406,,
2023-08-04,1.3600000143051147,1.3200000524520874,-1.5267161679471672,,
2023-08-03,1.3300000429153442,1.3200000524520874,-2.9411736347271384,,
2023-08-02,1.340000033378601,1.3600000143051147,-0.7518789579387514,,
2023-08-01,1.3600000143051147,1.3899999856948853,1.4925358528601556,,
2023-07-31,1.2899999618530271,1.3300000429153442,2.2058802260453536,,
2023-07-28,1.3899999856948853,1.3700000047683716,3.1007815693931335,,
2023-07-27,1.340000033378601,1.350000023841858,-1.4388475634778752,,
2023-07-26,1.3300000429153442,1.340000033378601,0.7462679264300778,,
2023-07-25,1.440000057220459,1.3799999952316284,0.7518789579387514,,
2023-07-24,1.3799999952316284,1.3799999952316284,-4.166670805877945,,
2023-07-21,1.440000057220459,1.3899999856948853,0.0,,
2023-07-20,1.4199999570846558,1.399999976158142,-3.472227051302047,,
2023-07-19,1.409999966621399,1.440000057220459,-1.408449403588351,,
2023-07-18,1.4600000381469729,1.440000057220459,2.1276660503010794,,
2023-07-17,1.440000057220459,1.440000057220459,-1.3698616715036394,,
2023-07-14,1.4700000286102295,1.4800000190734863,0.0,,
2023-07-13,1.4199999570846558,1.5099999904632568,0.680271446845552,,
2023-07-12,1.3799999952316284,1.5199999809265137,6.338030711168223,,
2023-07-11,1.3899999856948853,1.399999976158142,10.144926534683554,,
2023-07-10,1.350000023841858,1.409999966621399,0.7194237817389376,,
2023-07-07,1.3700000047683716,1.3799999952316284,4.44444012740029,,
2023-07-06,1.399999976158142,1.3700000047683716,0.7299263086460758,,
2023-07-05,1.5,1.409999966621399,-2.1428551357619274,,
2023-07-03,1.409999966621399,1.409999966621399,-6.000002225240072,,
2023-06-30,1.4600000381469729,1.4299999475479126,0.0,,
2023-06-29,1.4600000381469729,1.440000057220459,-2.0548006722750705,,
2023-06-28,1.399999976158142,1.399999976158142,-1.3698616715036394,,
2023-06-27,1.350000023841858,1.3899999856948853,0.0,,
2023-06-26,1.350000023841858,1.3700000047683716,2.9629600849335267,,
2023-06-23,1.3700000047683716,1.3600000143051147,1.4814800424667633,,
2023-06-22,1.3600000143051147,1.399999976158142,-0.7299263086460758,,
2023-06-21,1.440000057220459,1.399999976158142,2.9411736347271384,,
2023-06-20,1.440000057220459,1.4500000476837158,-2.777783296726149,,
2023-06-16,1.4199999570846558,1.409999966621399,0.6944437545758981,,
2023-06-15,1.309999942779541,1.3799999952316284,-0.7042247017941755,,
2023-06-14,1.2899999618530271,1.3200000524520874,5.343515687761191,,
2023-06-13,1.2599999904632568,1.2899999618530271,2.325588487302472,,
2023-06-12,1.2699999809265137,1.2599999904632568,2.3809501283202685,,
2023-06-09,1.5,1.2899999618530271,-0.787400835704065,,
2023-06-08,1.6200000047683716,1.399999976158142,-14.000002543131526,,
2023-06-07,1.409999966621399,1.350000023841858,-13.580248639671158,,
2023-06-06,1.4500000476837158,1.399999976158142,-4.255315191482674,,
2023-06-05,1.5199999809265137,1.4500000476837158,-3.448280681469336,,
2023-06-02,1.4700000286102295,1.4900000095367432,-4.6052588237619245,,
2023-06-01,1.5399999618530271,1.5,1.360542893691104,,
2023-05-31,1.4900000095367432,1.4900000095367432,-2.597400184666017,,
2023-05-30,1.5,1.4900000095367432,0.0,,
2023-05-26,1.5,1.5,-0.6666660308837891,,
2023-05-25,1.5,1.4800000190734863,0.0,,
2023-05-24,1.5499999523162842,1.4900000095367432,-1.3333320617675781,,
2023-05-23,1.5299999713897705,1.5499999523162842,-3.8709641693781016,,
2023-05-22,1.4900000095367432,1.5199999809265137,1.30718832029433,,
2023-05-19,1.4900000095367432,1.4800000190734863,2.0134208857554183,,
2023-05-18,1.559999942779541,1.4900000095367432,-0.671140295251806,,
2023-05-17,1.4500000476837158,1.4900000095367432,-4.487175372460269,,
2023-05-16,1.5,1.4800000190734863,2.758617968111434,,
2023-05-15,1.559999942779541,1.5199999809265137,-1.3333320617675781,,
2023-05-12,1.7000000476837158,1.600000023841858,-2.5641002128344392,,
2023-05-11,1.7300000190734863,1.7100000381469729,-5.8823541786431095,,
2023-05-10,1.7300000190734863,1.75,-1.156068248902366,,
2023-05-09,1.7699999809265137,1.809999942779541,1.1560682489023788,,
2023-05-08,1.7599999904632568,1.820000052452088,2.2598848748059988,,
2023-05-05,1.8799999952316284,1.8600000143051147,3.4090944496561257,,
2023-05-04,1.8899999856948853,1.8899999856948853,-1.0638287753851585,,
2023-05-03,1.909999966621399,1.8899999856948853,0.0,,
2023-05-02,1.940000057220459,1.8799999952316284,-1.0471194385354707,,
2023-05-01,1.7999999523162842,1.940000057220459,-3.0927866092331895,,
2023-04-28,1.7999999523162842,1.809999942779541,7.777783811828397,,
2023-04-27,1.809999942779541,1.7999999523162842,0.5555550404536735,,
2023-04-26,1.840000033378601,1.830000042915344,-0.5524856784194297,,
2023-04-25,1.870000004768372,1.840000033378601,-0.5434777327093366,,
2023-04-24,1.850000023841858,1.909999966621399,-1.604276540816742,,
2023-04-21,1.899999976158142,1.8799999952316284,3.243240108448233,,
2023-04-20,1.899999976158142,1.919999957084656,-1.0526305882884401,,
2023-04-19,1.9299999475479128,1.940000057220459,1.0526305882884517,,
2023-04-18,1.9299999475479128,1.8899999856948853,0.5181404116228822,,
2023-04-17,1.9800000190734863,1.850000023841858,-2.072536939902407,,
2023-04-14,1.9299999475479128,1.850000023841858,-6.565656261582266,,
2023-04-13,1.940000057220459,1.899999976158142,-4.1450738798048015,,
2023-04-12,1.9700000286102293,1.8799999952316284,-2.0618597877583125,,
2023-04-11,1.899999976158142,1.9700000286102293,-4.568529546778379,,
2023-04-10,1.830000042915344,1.830000042915344,3.684213333182741,,
2023-04-06,1.870000004768372,1.840000033378601,0.0,,
2023-04-05,1.899999976158142,1.870000004768372,-1.604276540816742,,
2023-04-04,1.9299999475479128,1.8899999856948853,-1.5789458824326368,,
2023-04-03,1.9800000190734863,1.909999966621399,-2.072536939902407,,
2023-03-31,1.9900000095367432,1.9299999475479128,-3.5353561503925115,,
2023-03-30,1.820000052452088,1.870000004768372,-3.0150784774517616,,
2023-03-29,1.850000023841858,1.830000042915344,2.7472500480930737,,
2023-03-28,1.8799999952316284,1.809999942779541,-1.081080036149423,,
2023-03-27,1.899999976158142,1.820000052452088,-3.723407054767728,,
2023-03-24,1.7999999523162842,1.8799999952316284,-4.210522353153725,,
2023-03-23,1.8600000143051147,1.7599999904632568,4.444446946367871,,
2023-03-22,1.9299999475479128,1.870000004768372,-5.376345326492771,,
2023-03-21,1.7999999523162842,1.899999976158142,-3.108805409853581,,
2023-03-20,1.8899999856948853,1.7999999523162842,5.555557027275219,,
2023-03-17,1.8799999952316284,1.899999976158142,-4.761906564010437,,
2023-03-16,1.9299999475479128,1.870000004768372,1.0638287753851585,,
2023-03-15,1.7999999523162842,1.9900000095367432,-3.108805409853581,,
2023-03-14,1.940000057220459,1.919999957084656,10.555559014096763,,
2023-03-13,2.059999942779541,1.9900000095367432,-1.030932966283424,,
2023-03-10,2.4800000190734863,2.0,-3.398055106173815,,
2023-03-09,2.440000057220459,2.470000028610229,-19.35483932991305,,
2023-03-08,2.319999933242798,2.4200000762939453,1.2295069953377262,,
2023-03-07,2.0899999141693115,2.319999933242798,4.3103511176128135,,
2023-03-06,1.9800000190734863,1.950000047683716,11.004786053539233,,
2023-03-03,1.9800000190734863,1.909999966621399,-1.515150055594866,,
2023-03-02,1.950000047683716,1.9900000095367432,-3.5353561503925115,,
2023-03-01,1.950000047683716,1.9299999475479128,2.051280044866696,,
2023-02-28,1.870000004768372,1.899999976158142,-1.0256461357301043,,
2023-02-27,1.899999976158142,1.8899999856948853,1.6042765408166946,,
2023-02-24,1.940000057220459,1.870000004768372,-0.5263152941442201,,
2023-02-23,1.8799999952316284,1.950000047683716,-3.6082500199706047,,
2023-02-22,1.940000057220459,1.899999976158142,3.7234070547677396,,
2023-02-21,2.25,1.8600000143051147,-2.0618597877583125,,
2023-02-17,2.180000066757202,2.150000095367432,-17.333332697550453,"Friday Sector Leaders: Communicationss Services, Education & Training Services","In trading on Friday, communications services shares were relative leaders, up on the day by about 1.5%. Also showing relative strength are education & training services shares, up on the day by about 1.2% as a group, led by Ata Creativity Global, trading higher by about 12.5% and Grand Canyon Education, trading higher by about 2.7% on Friday. VIDEO: Friday Sector Leaders: Communicationss Services, Education & Training Services The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2023-02-16,1.850000023841858,2.0,-1.3761454344538475,,
2023-02-15,1.7899999618530271,1.850000023841858,8.108106714865881,,
2023-02-14,1.850000023841858,1.7799999713897705,3.351958841759867,,
2023-02-13,1.7899999618530271,1.7699999809265137,-3.7837865702682367,,
2023-02-10,1.7000000476837158,1.7400000095367432,-1.1173173940076098,,
2023-02-09,1.7100000381469729,1.7100000381469729,2.3529388665328623,,
2023-02-08,1.6399999856948853,1.649999976158142,0.0,,
2023-02-07,1.7100000381469729,1.600000023841858,0.6097555213709185,,
2023-02-06,1.6299999952316284,1.6699999570846558,-6.432749231065254,,
2023-02-03,1.5,1.5,2.453985396935122,,
2023-02-02,1.5,1.4299999475479126,0.0,,
2023-02-01,1.4800000190734863,1.4800000190734863,-4.666670163472494,,
2023-01-31,1.4800000190734863,1.440000057220459,0.0,,
2023-01-30,1.3799999952316284,1.4500000476837158,-2.7027000903735274,,
2023-01-27,1.399999976158142,1.4199999570846558,5.0724675865189495,,
2023-01-26,1.440000057220459,1.4800000190734863,1.4285700905079517,,
2023-01-25,1.3799999952316284,1.440000057220459,2.7777750183035925,,
2023-01-24,1.399999976158142,1.440000057220459,4.347830593924006,,
2023-01-23,1.3700000047683716,1.440000057220459,2.857148695965302,,
2023-01-20,1.3799999952316284,1.3700000047683716,5.109492861930496,,
2023-01-19,1.409999966621399,1.350000023841858,-0.7246369925949435,,
2023-01-18,1.4600000381469729,1.4299999475479126,-4.255315191482674,,
2023-01-17,1.3799999952316284,1.3799999952316284,-2.0548006722750705,,
2023-01-13,1.3799999952316284,1.3700000047683716,0.0,,
2023-01-12,1.3799999952316284,1.350000023841858,-0.7246369925949435,,
2023-01-11,1.3899999856948853,1.3799999952316284,-2.1739109777848307,,
2023-01-10,1.3899999856948853,1.3899999856948853,-0.7194237817389376,,
2023-01-09,1.4199999570846558,1.399999976158142,0.0,,
2023-01-06,1.3600000143051147,1.409999966621399,-1.408449403588351,,
2023-01-05,1.2400000095367432,1.3200000524520874,3.676467043408923,,
2023-01-04,1.2799999713897705,1.2699999809265137,6.451616314521787,,
2023-01-03,1.2200000286102295,1.2599999904632568,-0.7812492724042223,,
2022-12-30,1.2300000190734863,1.2699999809265137,3.2786853209006517,,
2022-12-29,1.4500000476837158,1.350000023841858,3.2520293685164203,,
2022-12-28,1.2999999523162842,1.309999942779541,-6.896553141608629,,
2022-12-27,1.399999976158142,1.3600000143051147,0.7692300638503318,,
2022-12-23,1.4600000381469729,1.440000057220459,-2.8571401810159034,,
2022-12-22,1.440000057220459,1.4500000476837158,-1.3698616715036394,,
2022-12-21,1.340000033378601,1.4299999475479126,0.6944437545758981,,
2022-12-20,1.4299999475479126,1.4299999475479126,6.716411337870699,,
2022-12-19,1.6100000143051147,1.5399999618530271,0.0,,
2022-12-16,1.8600000143051147,1.5399999618530271,-4.347829306218984,,
2022-12-15,1.3899999856948853,1.4800000190734863,-17.20430376295657,,
2022-12-14,1.4500000476837158,1.3700000047683716,6.474822611858408,,
2022-12-13,1.4800000190734863,1.5299999713897705,-5.517244157552911,,
2022-12-12,1.409999966621399,1.3300000429153442,3.3783751129669097,"Monday Sector Laggards: Education & Training Services, Agriculture & Farm Products","In trading on Monday, education & training services shares were relative laggards, down on the day by about 2.7%. Also lagging the market Monday are agriculture & farm products shares, down on the day by about 1.1% as a group, led down by Appharvest, trading lower by about 9.6% and Origin Agritech, trading lower by about 5.6%. VIDEO: Monday Sector Laggards: Education & Training Services, Agriculture & Farm Products The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2022-12-09,1.5099999904632568,1.4700000286102295,-5.673753588643565,,
2022-12-08,1.5199999809265137,1.5199999809265137,-2.649004112957355,,
2022-12-07,1.4700000286102295,1.409999966621399,0.0,,
2022-12-06,1.5700000524520874,1.4600000381469729,-4.081636790548634,,
2022-12-05,1.7000000476837158,1.5099999904632568,-7.006370103829755,,
2022-12-02,1.5800000429153442,1.6299999952316284,-11.176473640653004,,
2022-12-01,1.7200000286102295,1.6200000047683716,3.1645538581142407,,
2022-11-30,1.7699999809265137,1.75,-5.813954777818146,,
2022-11-29,1.820000052452088,1.7699999809265137,-1.1299424374029994,,
2022-11-28,1.7200000286102295,1.7599999904632568,-2.747256598053898,,
2022-11-25,1.8600000143051147,1.7200000286102295,2.3255791388182447,,
2022-11-23,1.7100000381469729,1.7200000286102295,-7.526880893449264,,
2022-11-22,1.6799999475479126,1.6799999475479126,0.5847947508874338,,
2022-11-21,1.7200000286102295,1.7000000476837158,0.0,,
2022-11-18,1.6799999475479126,1.7799999713897705,-1.1627895694091224,,
2022-11-17,1.690000057220459,1.6799999475479126,5.952382557381357,,
2022-11-16,1.649999976158142,1.6799999475479126,-0.5917224457964548,,
2022-11-15,1.6100000143051147,1.7100000381469729,1.8181801105005106,,
2022-11-14,1.7200000286102295,1.7699999809265137,6.2111815498969865,,
2022-11-11,1.830000042915344,1.7899999618530271,2.9069739235228065,,
2022-11-10,1.7200000286102295,1.830000042915344,-2.185796728102443,,
2022-11-09,1.840000033378601,1.830000042915344,6.395349562522694,,
2022-11-08,1.8600000143051147,1.870000004768372,-0.5434777327093366,,
2022-11-07,1.7599999904632568,1.7599999904632568,0.5376338917391471,,
2022-11-04,1.7899999618530271,1.7999999523162842,0.0,,
2022-11-03,1.7999999523162842,1.7699999809265137,0.5586586970038234,,
2022-11-02,1.850000023841858,1.950000047683716,-1.6666651213610204,,
2022-11-01,1.7899999618530271,1.850000023841858,5.4054066244923655,,
2022-10-31,1.7799999713897705,1.8600000143051147,3.351958841759867,,
2022-10-28,1.7799999713897705,1.7799999713897705,4.494384505685279,,
2022-10-27,1.830000042915344,1.809999942779541,0.0,,
2022-10-26,1.7899999618530271,1.7999999523162842,-1.092901621135547,,
2022-10-25,1.7999999523162842,1.7599999904632568,0.5586586970038234,,
2022-10-24,1.820000052452088,1.7999999523162842,-2.222220161814694,,
2022-10-21,1.850000023841858,1.820000052452088,-1.0989065691980464,,
2022-10-20,1.909999966621399,1.899999976158142,-1.6216200542240808,,
2022-10-19,1.899999976158142,1.8799999952316284,-0.5235597192677354,,
2022-10-18,1.9299999475479128,1.8899999856948853,-1.0526305882884401,,
2022-10-17,1.850000023841858,1.840000033378601,-2.072536939902407,,
2022-10-14,1.850000023841858,1.870000004768372,-0.5405400180747055,,
2022-10-13,1.8600000143051147,1.840000033378601,1.081080036149435,,
2022-10-12,1.8899999856948853,1.870000004768372,-1.0752677834782465,,
2022-10-11,1.899999976158142,1.899999976158142,-1.0582000570312147,,
2022-10-10,1.8899999856948853,1.909999966621399,0.0,,
2022-10-07,1.940000057220459,1.8899999856948853,1.0582000570312384,,
2022-10-06,1.870000004768372,1.9600000381469729,-2.5773231984957508,,
2022-10-05,1.7200000286102295,1.830000042915344,4.812835997278445,,
2022-10-04,1.7100000381469729,1.820000052452088,6.395349562522694,,
2022-10-03,1.7000000476837158,1.75,6.4327492310652685,,
2022-09-30,1.75,1.7100000381469729,2.941173583166078,,
2022-09-29,1.75,1.7599999904632568,-2.285712105887264,,
2022-09-28,1.7599999904632568,1.7799999713897705,0.5714280264718192,,
2022-09-27,1.830000042915344,1.659999966621399,1.136362558800321,,
2022-09-26,1.7799999713897705,1.7200000286102295,-9.289621437555851,,
2022-09-23,1.909999966621399,1.7400000095367432,-3.3707833564005543,,
2022-09-22,1.9700000286102293,1.940000057220459,-8.90052146887567,,
2022-09-21,1.9900000095367432,1.9800000190734863,-1.5228411651818243,,
2022-09-20,1.9600000381469729,1.9800000190734863,-0.5025120811725401,,
2022-09-19,1.850000023841858,1.820000052452088,1.0204071702683166,,
2022-09-16,1.8600000143051147,1.809999942779541,-1.6216200542240808,,
2022-09-15,1.8899999856948853,1.850000023841858,-2.6881758677971552,,
2022-09-14,2.009999990463257,1.9800000190734863,-2.116400114062477,,
2022-09-13,1.9700000286102293,2.009999990463257,-1.4925358971198917,,
2022-09-12,1.9600000381469729,2.009999990463257,2.0304548869091255,,
2022-09-09,2.119999885559082,2.039999961853028,2.5510179256708083,,
2022-09-08,2.190000057220459,2.150000095367432,-3.7735815105931874,,
2022-09-07,2.130000114440918,2.1600000858306885,-1.8264822286714788,,
2022-09-06,2.190000057220459,2.220000028610229,1.4084492853487425,,
2022-09-02,2.4800000190734863,2.190000057220459,1.3698616715036038,"Friday Sector Laggards: Textiles, Education & Training Services","In trading on Friday, textiles shares were relative laggards, down on the day by about 1.4%. Also lagging the market Friday are education & training services shares, down on the day by about 1.3% as a group, led down by Ata Creativity Global, trading lower by about 11.6% and Gaotu Techedu, trading lower by about 5.7%. VIDEO: Friday Sector Laggards: Textiles, Education & Training Services The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2022-09-01,2.5,2.4600000381469727,-11.693546758978238,,
2022-08-31,2.5799999237060547,2.5,-1.5999984741210938,,
2022-08-30,2.4800000190734863,2.539999961853028,-3.1007723283626447,,
2022-08-29,2.4100000858306885,2.450000047683716,2.419352512826072,,
2022-08-26,2.5199999809265137,2.470000028610229,1.6597493953714941,,
2022-08-25,2.5199999809265137,2.5199999809265137,-1.9841251069335895,,
2022-08-24,2.509999990463257,2.5999999046325684,0.0,,
2022-08-23,2.319999933242798,2.559999942779541,3.585653964592276,,
2022-08-22,2.609999895095825,2.359999895095825,10.344828294942289,,
2022-08-19,2.640000104904175,2.5999999046325684,-9.578544446294751,,
2022-08-18,2.400000095367432,2.5999999046325684,-1.515159040990203,,
2022-08-17,2.0999999046325684,2.400000095367432,8.333325054910755,,
2022-08-16,1.950000047683716,2.119999885559082,14.285724017085325,,
2022-08-15,1.899999976158142,1.940000057220459,8.717940190683494,,
2022-08-12,1.9700000286102293,1.820000052452088,2.1052674507500932,,
2022-08-11,1.940000057220459,1.909999966621399,-7.614211877142017,,
2022-08-10,1.8899999856948853,1.870000004768372,-1.546396377020874,ATA Creativity Global (NASDAQ:AACG) Is In A Good Position To Deliver On Growth Plans,"So should ATA Creativity Global (NASDAQ:AACG) shareholders be worried about its cash burn? NasdaqGM:AACG Debt to Equity History August 10th 2022 How Well Is ATA Creativity Global Growing? For the purposes of this article, cash burn is the annual rate at which an unprofitable company spends cash to fund its growth; its negative free cash flow."
2022-08-09,1.850000023841858,1.899999976158142,-1.0582000570312147,,
2022-08-08,1.9299999475479128,1.850000023841858,2.7027000903735274,,
2022-08-05,1.809999942779541,1.850000023841858,-4.1450738798048015,,
2022-08-04,1.950000047683716,1.8600000143051147,2.209949299826521,,
2022-08-03,1.9900000095367432,1.940000057220459,-4.615386214246853,,
2022-08-02,1.820000052452088,1.909999966621399,-2.512560405862701,,
2022-08-01,1.6200000047683716,1.850000023841858,4.945050086567518,,
2022-07-29,1.559999942779541,1.6399999856948853,14.197531999783658,,
2022-07-28,1.590000033378601,1.5499999523162842,5.1282080672902834,,
2022-07-27,1.5399999618530271,1.5299999713897705,-2.515728315886917,,
2022-07-26,1.5299999713897705,1.5399999618530271,-0.6493500461664935,,
2022-07-25,1.590000033378601,1.5399999618530271,0.6535941601471505,,
2022-07-22,1.6200000047683716,1.5700000524520874,-3.1446585204988007,,
2022-07-21,1.409999966621399,1.6200000047683716,-3.0864168005624912,,
2022-07-20,1.2999999523162842,1.399999976158142,14.893620079308842,,
2022-07-19,1.25,1.2899999618530271,7.692309808449005,,
2022-07-18,1.2400000095367432,1.2699999809265137,3.1999969482421697,,
2022-07-15,1.350000023841858,1.2799999713897705,2.419352512826054,,
2022-07-14,1.3799999952316284,1.340000033378601,-5.18518897895126,,
2022-07-13,1.3799999952316284,1.3799999952316284,-2.898547970379774,,
2022-07-12,1.4299999475479126,1.3799999952316284,0.0,,
2022-07-11,1.3600000143051147,1.340000033378601,-3.4965002902287807,,
2022-07-08,1.2000000476837158,1.2699999809265137,-1.4705868173635692,,
2022-07-07,1.1100000143051147,1.149999976158142,5.833327538437544,,
2022-07-06,1.059999942779541,1.100000023841858,3.603600120498037,,
2022-07-05,1.0700000524520874,1.059999942779541,3.7735927567532066,,
2022-07-01,1.059999942779541,1.059999942779541,-0.934589643208842,,
2022-06-30,1.0800000429153442,1.059999942779541,0.0,,
2022-06-29,1.1399999856948853,1.0499999523162842,-1.8518610500991368,,
2022-06-28,1.190000057220459,1.1200000047683716,-7.894739869118656,,
2022-06-27,1.0800000429153442,1.090000033378601,-5.882357066065183,,
2022-06-24,1.0399999618530271,1.0800000429153442,0.9259250061011975,,
2022-06-23,1.0299999713897705,1.0299999713897705,3.846161781683789,,
2022-06-22,1.0499999523162842,1.0499999523162842,0.0,,
2022-06-21,1.0199999809265137,1.0499999523162842,0.0,,
2022-06-17,1.0099999904632568,1.0199999809265137,2.941173720662243,,
2022-06-16,1.0099999904632568,1.0099999904632568,0.9900980750178164,,
2022-06-15,1.0499999523162842,1.0099999904632568,0.0,,
2022-06-14,1.0199999809265137,1.0399999618530271,-3.809520349480781,,
2022-06-13,1.0800000429153442,1.0399999618530271,1.9607824804414733,,
2022-06-10,1.159999966621399,1.100000023841858,-3.7037110623015526,,
2022-06-09,1.0399999618530271,1.0800000429153442,-5.1724090091395505,,
2022-06-08,1.059999942779541,1.0700000524520874,3.846161781683789,,
2022-06-07,1.0499999523162842,1.059999942779541,0.9434066238083006,,
2022-06-06,1.0099999904632568,1.0299999713897705,0.9523800873701953,,
2022-06-03,1.0299999713897705,1.0199999809265137,1.9801961500356329,,
2022-06-02,0.9700000286102296,1.0299999713897705,-0.9708728874782327,,
2022-06-01,1.0700000524520874,0.9700000286102296,6.18556092884925,,
2022-05-31,1.1100000143051147,1.059999942779541,-9.345796162597441,,
2022-05-27,0.959999978542328,1.059999942779541,-4.504510890198043,,
2022-05-26,0.9800000190734864,1.0,10.41666317420692,,
2022-05-25,1.0099999904632568,0.9700000286102296,2.0408143405366443,,
2022-05-24,1.0099999904632568,0.9900000095367432,-3.9603923000712546,,
2022-05-23,1.0199999809265137,1.0099999904632568,-1.9801961500356329,,
2022-05-20,1.0299999713897705,1.0099999904632568,-0.9803912402207475,,
2022-05-19,1.100000023841858,1.0299999713897705,-1.9417457749564655,,
2022-05-18,1.100000023841858,1.0800000429153442,-6.363640994079741,,
2022-05-17,1.1299999952316284,1.090000033378601,-1.8181800448205245,,
2022-05-16,1.149999976158142,1.0099999904632568,-3.539819647948593,,
2022-05-13,1.0700000524520874,1.0499999523162842,-12.173912051945397,,
2022-05-12,1.0,0.9399999976158142,-1.8691681453631321,,
2022-05-11,1.090000033378601,1.0399999618530271,-6.000000238418579,,
2022-05-10,1.0700000524520874,1.0800000429153442,-4.587162384811314,,
2022-05-09,1.1399999856948853,1.0700000524520874,0.93457850215429,,
2022-05-06,1.149999976158142,1.1399999856948853,-6.140345098349234,,
2022-05-05,1.159999966621399,1.1699999570846558,-0.8695644061371431,,
2022-05-04,1.149999976158142,1.149999976158142,0.862068168189925,,
2022-05-03,1.149999976158142,1.159999966621399,0.0,,
2022-05-02,1.1699999570846558,1.159999966621399,0.8695644061371431,,
2022-04-29,1.1699999570846558,1.1799999475479126,-0.8547000709448132,,
2022-04-28,1.159999966621399,1.149999976158142,0.8547000709448132,,
2022-04-27,1.159999966621399,1.149999976158142,-0.862068168189925,,
2022-04-26,1.1799999475479126,1.159999966621399,-0.862068168189925,,
2022-04-25,1.1799999475479126,1.1699999570846558,-1.694913713180618,,
2022-04-22,1.1699999570846558,1.2100000381469729,-0.847456856590309,,
2022-04-21,1.159999966621399,1.1699999570846558,3.4188104726078117,,
2022-04-20,1.159999966621399,1.159999966621399,0.862068168189925,,
2022-04-19,1.190000057220459,1.159999966621399,0.0,,
2022-04-18,1.2200000286102295,1.190000057220459,-2.5210158955061504,,
2022-04-14,1.2300000190734863,1.2300000190734863,-2.459013990675489,,
2022-04-13,1.2300000190734863,1.2200000286102295,0.0,,
2022-04-12,1.2300000190734863,1.2100000381469729,-0.8130073421291051,,
2022-04-11,1.2000000476837158,1.2300000190734863,-1.626014684258192,,
2022-04-08,1.2599999904632568,1.2100000381469729,2.499997516473233,,
2022-04-07,1.3200000524520874,1.2699999809265137,-3.9682502138671265,,
2022-04-06,1.3799999952316284,1.2999999523162842,-3.7878840559658693,,
2022-04-05,1.399999976158142,1.440000057220459,-5.797104579113893,,
2022-04-04,1.4500000476837158,1.409999966621399,2.857148695965302,,
2022-04-01,1.559999942779541,1.440000057220459,-2.758626189441477,,
2022-03-31,1.3899999856948853,1.4800000190734863,-7.692300638503319,,
2022-03-30,1.3899999856948853,1.399999976158142,6.474822611858408,,
2022-03-29,1.340000033378601,1.3700000047683716,0.7194237817389376,,
2022-03-28,1.4500000476837158,1.350000023841858,2.2388037792902336,,
2022-03-25,1.4199999570846558,1.4500000476837158,-6.896553141608629,,
2022-03-24,1.440000057220459,1.440000057220459,2.112682500403171,,
2022-03-23,1.3600000143051147,1.4600000381469729,0.0,,
2022-03-22,1.2699999809265137,1.3899999856948853,7.3529428522067075,,
2022-03-21,1.4800000190734863,1.4199999570846558,9.448819415007154,,
2022-03-18,1.4500000476837158,1.4299999475479126,-4.054058190241914,,
2022-03-17,1.3600000143051147,1.3799999952316284,-1.3793172053857603,,
2022-03-16,1.3300000429153442,1.2999999523162842,1.4705868173635692,,
2022-03-15,1.25,1.1799999475479126,-2.255645836920442,,
2022-03-14,1.2799999713897705,1.2400000095367432,-5.600004196166992,,
2022-03-11,1.25,1.1799999475479126,-3.124997089616889,,
2022-03-10,1.2699999809265137,1.1799999475479126,-5.600004196166992,,
2022-03-09,1.2599999904632568,1.2999999523162842,-7.086616907894959,,
2022-03-08,1.1799999475479126,1.2400000095367432,3.174600171093715,,
2022-03-07,1.2100000381469729,1.2000000476837158,5.084751242024469,,
2022-03-04,1.2899999618530271,1.2100000381469729,-0.8264454667762917,,
2022-03-03,1.309999942779541,1.2400000095367432,-6.201544656725256,,
2022-03-02,1.2899999618530271,1.25,-5.3435065878150265,,
2022-03-01,1.2699999809265137,1.3200000524520874,-3.100772328362628,,
2022-02-28,1.3200000524520874,1.2999999523162842,3.937013565078699,,
2022-02-25,1.3600000143051147,1.3600000143051147,-1.515159040990203,,
2022-02-24,1.2000000476837158,1.340000033378601,0.0,,
2022-02-23,1.2699999809265137,1.2599999904632568,11.666665010982156,,
2022-02-22,1.4700000286102295,1.2599999904632568,-0.787400835704065,,
2022-02-18,1.5700000524520874,1.3899999856948853,-14.285716602707236,,
2022-02-17,1.5499999523162842,1.5499999523162842,-11.464972021884396,,
2022-02-16,1.5,1.5499999523162842,0.0,,
2022-02-15,1.5499999523162842,1.5399999618530271,3.3333301544189453,,
2022-02-14,1.590000033378601,1.5399999618530271,-0.6451606948963645,,
2022-02-11,1.7000000476837158,1.5700000524520874,-3.1446585204988007,Dyson faces claims from former workers at Malaysian supplier | Dyson faces claims from former workers at Malaysian supplier | Malaysia's VS Industry hires PwC Consulting to review labour practices,"By A. Ananthalakshmi KUALA LUMPUR, Feb 13 (Reuters) - Ten former workers from Dyson's biggest parts supplier, Malaysian firm ATA IMS ATAI.KL, are claiming compensation from the home appliance maker over poor working and living conditions at ATA factories, a law firm representing them said on Friday. ""In the letter before action, sent by law firm Leigh Day on behalf of the workers, Dyson is asked to pay compensation to the workers. In a statement to Reuters on Friday, Dyson said it conducts frequent audits to monitor its supply chain and make improvements, and that it terminated its contract with ATA after the supplier failed to take swift action on a recent audit. | By A. Ananthalakshmi KUALA LUMPUR, Feb 11 (Reuters) - Ten former workers from Dyson's biggest parts supplier, Malaysian firm ATA IMS ATAI.KL, are claiming compensation from the home appliance maker over poor working and living conditions at ATA factories, a law firm representing them said on Friday. ""In the letter before action, sent by law firm Leigh Day on behalf of the workers, Dyson is asked to pay compensation to the workers. In a statement to Reuters on Friday, Dyson said it conducts frequent audits to monitor its supply chain and make improvements, and that it terminated its contract with ATA after the supplier failed to take swift action on a recent audit. | KUALA LUMPUR, Feb 11 (Reuters) - Malaysian manufacturer VS Industry Bhd VSID.KL has appointed PwC Consulting to independently review its labour practices for migrant workers, it said on Friday. VS Industry, a provider of electronics manufacturing services, said the third-party review would be based on 11 indicators of forced labour set out by the International Labour Organization (ILO). VS Industry said the review aims to identify, understand and close the gaps specifically for labour practices under a government-initiated worker recalibration programme, and would be supported by an independent labour rights consultant."
2022-02-10,1.590000033378601,1.6399999856948853,-7.647058328542757,,
2022-02-09,1.5800000429153442,1.590000033378601,3.14465102305935,,
2022-02-08,1.559999942779541,1.5800000429153442,0.632910771622848,,
2022-02-07,1.5800000429153442,1.590000033378601,1.282057748038625,,
2022-02-04,1.600000023841858,1.559999942779541,0.632910771622848,,
2022-02-03,1.600000023841858,1.5399999618530271,-2.5000050291418283,,
2022-02-02,1.659999966621399,1.6299999952316284,-3.750003818422513,,
2022-02-01,1.5299999713897705,1.6100000143051147,-1.8072272284938358,,
2022-01-31,1.659999966621399,1.559999942779541,5.228761072634299,,
2022-01-28,1.5299999713897705,1.5499999523162842,-6.024097942928766,,
2022-01-27,1.6399999856948853,1.5399999618530271,1.30718832029433,,
2022-01-26,1.7899999618530271,1.6799999475479126,-6.097562482568381,,
2022-01-25,1.7000000476837158,1.7200000286102295,-6.145252326778897,,
2022-01-24,1.7100000381469729,1.7000000476837158,1.1764694332664312,,
2022-01-21,1.809999942779541,1.75,-0.5847947508874598,,
2022-01-20,1.830000042915344,1.830000042915344,-3.3149140705165783,,
2022-01-19,1.7599999904632568,1.820000052452088,0.0,,
2022-01-18,1.820000052452088,1.7599999904632568,3.4090944496561257,,
2022-01-14,1.850000023841858,1.909999966621399,-3.296706607672515,,
2022-01-13,1.940000057220459,1.8600000143051147,3.243240108448233,,
2022-01-12,2.289999961853028,2.009999990463257,-4.123713430708066,,
2022-01-11,2.190000057220459,2.289999961853028,-12.227073190132277,,
2022-01-10,2.440000057220459,2.190000057220459,4.5662055716787675,,
2022-01-07,1.9299999475479128,2.640000104904175,-10.245901399067549,,
2022-01-06,1.8899999856948853,1.9800000190734863,36.78757391979857,"Pre-market Movers: KAVL, ATHE, BLI, PSTV, CNSP…","In the Green Kaival Brands Innovations Group, Inc. (KAVL) is up over 39% at $0.86 Alterity Therapeutics Limited (ATHE) is up over 36% at $1.13 Plus Therapeutics, Inc. (PSTV) is up over 19% at $1.54 Siyata Mobile Inc. (SYTA) is up over 15% at $3.70 My Size, Inc. (MYSZ) is up over 8% at $0.54 Spruce Biosciences, Inc. (SPRB) is up over 7% at $3.84 Chembio Diagnostics, Inc. (CEMI) is up over 7% at $1.20 TherapeuticsMD, Inc. (TXMD) is up over 7% at $0.43 ObsEva SA (OBSV) is up over 6% at $2.20 Largo Inc. (LGO) is up over 5% at $10.81 Camber Energy, Inc. (CEI) is up over 5% at $0.89 In the Red Berkeley Lights, Inc. (BLI) is down over 28% at $11.61 CNS Pharmaceuticals, Inc. (CNSP) is down over 16% at $0.88 ATA Creativity Global (AACG) is down over 13% at $1.99 MicroVision, Inc. (MVIS) is down over 10% at $4.41 NLS Pharmaceutics AG (NLSP) is down over 9% at $1.38 Sino-Global Shipping America, Ltd. (SINO) is down over 8% at $3.75 Lixte Biotechnology Holdings, Inc. (LIXT) is down over 7% at $2.05 Vertical Aerospace Ltd. (EVTL) is down over 5% at $8.56 Ebang International Holdings Inc. (EBON) is down over 5% at $1.08 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 07.20 A.M. ET)."
2022-01-05,1.7999999523162842,2.299999952316284,4.761906564010437,"Pre-Market Most Active for Jan 5, 2022 : CNTB, SQQQ, WEJO, STLA, F, AACG, NKLA, PLTR, PFE, BHP, T, AAPL","ATA Creativity Global (AACG) is -0.49 at $2.06, with 1,135,408 shares traded. BHP Group Limited (BHP) is +0.55 at $61.87, with 560,302 shares traded. AT&T Inc. (T) is +0.25 at $25.89, with 485,985 shares traded."
2022-01-04,1.25,2.549999952316284,27.777778513637607,"After Hours Most Active for Jan 4, 2022 : BAC, CMCSA, AAPL, AACG, USMC, PSC, F, PFE, RIVN, WFC, C, MA","ATA Creativity Global (AACG) is +0.04 at $2.59, with 2,968,954 shares traded. The total After hours volume is currently 103,034,793 shares traded. Over the last four weeks they have had 3 up revisions for the earnings forecast, for the fiscal quarter ending Dec 2021."
2022-01-03,1.1699999570846558,1.190000057220459,103.99999618530273,,
2021-12-31,1.059999942779541,1.0700000524520874,1.7094103307181667,,
2021-12-30,1.0800000429153442,1.0399999618530271,0.9434066238083006,,
2021-12-29,1.1699999570846558,1.059999942779541,-3.7037110623015526,"Wednesday Sector Laggards: Education & Training Services, Credit Services & Lending Stocks","In trading on Wednesday, education & training services shares were relative laggards, down on the day by about 2%. Also lagging the market Wednesday are credit services & lending shares, down on the day by about 1.4% as a group, led down by Medallion Financial, trading lower by about 32.2% and Atlanticus Holdings, trading lower by about 8.2%. VIDEO: Wednesday Sector Laggards: Education & Training Services, Credit Services & Lending Stocks The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2021-12-28,1.1200000047683716,1.1699999570846558,-9.401710969221485,,
2021-12-27,1.25,1.1799999475479126,4.464281437804522,,
2021-12-23,1.2799999713897705,1.2400000095367432,-5.600004196166992,,
2021-12-22,1.1799999475479126,1.2200000286102295,-3.124997089616889,,
2021-12-21,1.2400000095367432,1.190000057220459,3.3898375288438505,,
2021-12-20,1.2599999904632568,1.149999976158142,-4.0322541880434235,,
2021-12-17,1.2799999713897705,1.2699999809265137,-8.730159931562515,,
2021-12-16,1.3899999856948853,1.2999999523162842,-0.7812492724042223,,
2021-12-15,1.309999942779541,1.340000033378601,-6.474822611858408,"Wednesday Sector Laggards: Precious Metals, Education & Training Services","Helping drag down the group were shares of Huadi International Group, down about 16.1% and shares of Turquoise Hill Resources down about 9.1% on the day. Also lagging the market Wednesday are education & training services shares, down on the day by about 3.5% as a group, led down by Aspen Group, trading lower by about 27.8% and Ata Creativity Global, trading lower by about 15.5%. VIDEO: Wednesday Sector Laggards: Precious Metals, Education & Training Services The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2021-12-14,1.4199999570846558,1.4199999570846558,2.2900833518668904,,
2021-12-13,1.5700000524520874,1.4199999570846558,0.0,,
2021-12-10,1.649999976158142,1.5700000524520874,-9.554145882553037,,
2021-12-09,1.440000057220459,1.5700000524520874,-4.848480294668028,,
2021-12-08,1.5,1.4199999570846558,9.027777087909232,,
2021-12-07,1.3799999952316284,1.5299999713897705,-5.333336194356283,,
2021-12-06,1.2699999809265137,1.3899999856948853,10.869563527278498,,
2021-12-03,1.5700000524520874,1.3200000524520874,9.448819415007154,,
2021-12-02,1.6100000143051147,1.5,-15.923566346990894,,
2021-12-01,1.7000000476837158,1.5,-6.832298964456307,,
2021-11-30,1.7300000190734863,1.6399999856948853,-11.764708357286219,,
2021-11-29,1.7100000381469729,1.7000000476837158,-5.2023140107710075,,
2021-11-26,1.7300000190734863,1.7200000286102295,-0.5847947508874598,,
2021-11-24,1.7300000190734863,1.75,-0.5780341244511894,,
2021-11-23,1.7599999904632568,1.7300000190734863,1.1560682489023788,,
2021-11-22,1.75,1.7599999904632568,-1.7045438382004816,,
2021-11-19,1.809999942779541,1.7699999809265137,0.5714280264718192,,
2021-11-18,2.049999952316284,1.940000057220459,-2.209942713677719,,
2021-11-17,2.140000104904175,2.049999952316284,-5.36584866607128,,
2021-11-16,2.150000095367432,2.150000095367432,-4.205614400748857,,
2021-11-15,2.190000057220459,2.1600000858306885,0.0,,
2021-11-12,2.2100000381469727,2.2100000381469727,-1.3698616715036243,,
2021-11-11,2.200000047683716,2.2100000381469727,0.0,,
2021-11-10,2.289999961853028,2.200000047683716,0.45454501120513113,,
2021-11-09,2.3499999046325684,2.309999942779541,-3.930127321770155,,
2021-11-08,2.400000095367432,2.319999933242798,-1.702126105374523,,
2021-11-05,2.359999895095825,2.359999895095825,-3.333339956071396,,
2021-11-04,2.359999895095825,2.3299999237060547,0.0,,
2021-11-03,2.3399999141693115,2.380000114440918,-1.2711852848854637,,
2021-11-02,2.2699999809265137,2.369999885559082,1.7094103307181667,,
2021-11-01,2.2699999809265137,2.289999961853028,4.40528217941891,,
2021-10-29,2.220000028610229,2.2699999809265137,0.8810564358838014,,
2021-10-28,2.25,2.25,2.2522500753112937,,
2021-10-27,2.3399999141693115,2.2799999713897705,0.0,,
2021-10-26,2.4600000381469727,2.3399999141693115,-2.5641002128344392,,
2021-10-25,2.319999933242798,2.390000104904175,-4.878053744586638,,
2021-10-22,2.380000114440918,2.3399999141693115,3.0172488653279257,,
2021-10-21,2.450000047683716,2.4200000762939453,-1.6806806028663923,,
2021-10-20,2.569999933242798,2.440000057220459,-1.2244886043219934,,
2021-10-19,2.490000009536743,2.559999942779541,-5.058361066115143,"Tuesday Sector Leaders: Education & Training Services, Medical Instruments & Supplies","In trading on Tuesday, education & training services shares were relative leaders, up on the day by about 1.7%. Also showing relative strength are medical instruments & supplies shares, up on the day by about 1.7% as a group, led by ViewRay, trading up by about 9.9% and ClearPoint Neuro, trading up by about 6.6% on Tuesday. VIDEO: Tuesday Sector Leaders: Education & Training Services, Medical Instruments & Supplies The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2021-10-18,2.450000047683716,2.390000104904175,2.8112422881404373,,
2021-10-15,2.2699999809265137,2.4600000381469727,-2.4489772086439867,,
2021-10-14,2.3399999141693115,2.2799999713897705,8.370046643917123,,
2021-10-13,2.390000104904175,2.2799999713897705,-2.5641002128344392,,
2021-10-12,2.289999961853028,2.390000104904175,-4.6025158446097505,,
2021-10-11,2.309999942779541,2.3399999141693115,4.366818546591968,,
2021-10-08,2.2799999713897705,2.299999952316284,1.2987000923330156,,
2021-10-07,2.289999961853028,2.2699999809265137,0.8771921569070334,,
2021-10-06,2.259999990463257,2.220000028610229,-0.8733616270600495,,
2021-10-05,2.3399999141693115,2.259999990463257,-1.7699098239743158,,
2021-10-04,2.390000104904175,2.369999885559082,-3.4188002837792526,,
2021-10-01,2.3299999237060547,2.400000095367432,-0.836829224570041,,
2021-09-30,2.3499999046325684,2.3399999141693115,3.0042993113079772,,
2021-09-29,2.4800000190734863,2.3499999046325684,-0.42553152634363073,,
2021-09-28,2.400000095367432,2.470000028610229,-5.24194005810876,,
2021-09-27,2.400000095367432,2.369999885559082,2.9166637692187343,,
2021-09-24,2.3399999141693115,2.400000095367432,-1.2500086923437026,,
2021-09-23,2.440000057220459,2.359999895095825,2.5641104016629988,,
2021-09-22,2.430000066757202,2.440000057220459,-3.278695092153664,,
2021-09-21,2.369999885559082,2.4100000858306885,0.41152222998090987,,
2021-09-20,2.569999933242798,2.3299999237060547,1.6877722448568986,,
2021-09-17,2.759999990463257,2.680000066757202,-9.338522014431097,,
2021-09-16,2.75,2.759999990463257,-2.898547970379774,,
2021-09-15,2.8299999237060547,2.809999942779541,0.3636360168457031,,
2021-09-14,2.869999885559082,2.8299999237060547,-0.7067131259962189,,
2021-09-13,2.8499999046325684,2.869999885559082,-1.3937269494084061,,
2021-09-10,2.7799999713897705,2.8499999046325684,0.7017537402020417,,
2021-09-09,2.7300000190734863,2.7799999713897705,2.5179832360862817,,
2021-09-08,2.799999952316284,2.7100000381469727,1.8315000720495702,,
2021-09-07,2.7699999809265137,2.819999933242798,-3.2142827036428914,,
2021-09-03,2.759999990463257,2.7699999809265137,1.8050524426198775,,
2021-09-02,2.819999933242798,2.7699999809265137,0.36231849629747176,,
2021-09-01,2.869999885559082,2.799999952316284,-1.773047996451114,,
2021-08-31,2.75,2.7799999713897705,-2.439022161464711,,
2021-08-30,2.680000066757202,2.700000047683716,1.0909080505371094,,
2021-08-27,2.619999885559082,2.6600000858306885,0.7462679264300778,,
2021-08-26,2.6700000762939453,2.630000114440918,1.5267252678933152,,
2021-08-25,2.609999895095825,2.630000114440918,-1.4981258692901878,,
2021-08-24,2.539999961853028,2.630000114440918,0.7662919597304609,,
2021-08-23,2.5799999237060547,2.5299999713897705,3.543313147226648,,
2021-08-20,2.5199999809265137,2.5799999237060547,-1.937982705226653,,
2021-08-19,2.509999990463257,2.5199999809265137,2.3809501283202863,,
2021-08-18,2.5999999046325684,2.5199999809265137,0.3984059960658085,,
2021-08-17,2.5999999046325684,2.5899999141693115,-3.076920255401327,,
2021-08-16,2.650000095367432,2.630000114440918,-0.3846150319251659,,
2021-08-13,2.759999990463257,2.7100000381469727,-0.754716234217382,,
2021-08-12,2.900000095367432,2.799999952316284,-1.8115924814873587,,
2021-08-11,2.970000028610229,2.940000057220459,-3.4482806814693503,,
2021-08-10,2.859999895095825,2.880000114440918,-1.0101000370632367,,
2021-08-09,2.890000104904175,2.859999895095825,0.6993083943600166,,
2021-08-06,2.890000104904175,2.859999895095825,-1.0380695058606009,,
2021-08-05,2.859999895095825,2.869999885559082,-1.0380695058606009,,
2021-08-04,2.9200000762939453,2.900000095367432,0.3496500290228781,,
2021-08-03,3.0799999237060547,2.880000114440918,-0.6849308357517969,,
2021-08-02,3.119999885559082,3.069999933242798,-6.493500461665078,,
2021-07-30,3.190000057220459,3.109999895095825,-1.6025626330215246,,
2021-07-29,3.3399999141693115,3.1600000858306885,-2.5078420278882465,,
2021-07-28,3.259999990463257,3.299999952316284,-5.3892165558151115,,
2021-07-27,3.25,3.0799999237060547,1.226992698467561,,
2021-07-26,4.03000020980835,3.220000028610229,-5.23077157827524,,
2021-07-23,3.259999990463257,4.130000114440918,-20.09925903295774,,
2021-07-22,3.140000104904175,3.3299999237060547,26.687120445482922,,
2021-07-21,3.25,3.190000057220459,6.050949441215965,,
2021-07-20,3.0199999809265137,3.2799999713897705,-1.846152085524339,,
2021-07-19,2.9100000858306885,2.9800000190734863,8.609271261766391,,
2021-07-16,3.1600000858306885,3.0999999046325684,2.4054959167747128,The ATA Creativity Global (NASDAQ:AACG) Share Price Is Up 125% And Shareholders Are Boasting About It,"Take, for example ATA Creativity Global (NASDAQ:AACG). NasdaqGM:AACG Earnings and Revenue Growth July 16th 2021 You can see how its balance sheet has strengthened (or weakened) over time in this free interactive graphic. ATA Creativity Global isn't currently profitable, so most analysts would look to revenue growth to get an idea of how fast the underlying business is growing."
2021-07-15,2.9800000190734863,3.829999923706055,-1.8987398597600829,"Thursday Sector Leaders: Education & Training Services, Non-Precious Metals & Non-Metallic Mining Stocks","In trading on Thursday, education & training services shares were relative leaders, up on the day by about 2%. Also showing relative strength are non-precious metals & non-metallic mining shares, up on the day by about 1.1% as a group, led by Olympic Steel, trading up by about 6.7% and Ryerson Holding, trading up by about 4.5% on Thursday. VIDEO: Thursday Sector Leaders: Education & Training Services, 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."
2021-07-14,2.8399999141693115,2.9800000190734863,28.523486550071997,,
2021-07-13,2.7799999713897705,2.799999952316284,4.9295813075798725,,
2021-07-12,2.759999990463257,2.869999885559082,0.7194237817389376,,
2021-07-09,2.680000066757202,2.7300000190734863,3.985503459272189,,
2021-07-08,2.6600000858306885,2.6600000858306885,1.8656698160751943,,
2021-07-07,2.8299999237060547,2.75,0.0,,
2021-07-06,2.880000114440918,2.869999885559082,-2.8268525039848758,,
2021-07-02,2.990000009536743,2.880000114440918,-0.34723015571050553,,
2021-07-01,3.0899999141693115,2.9600000381469727,-3.6789262456513523,,
2021-06-30,3.150000095367432,3.0799999237060547,-4.2071158457390085,,
2021-06-29,2.930000066757202,3.0799999237060547,-2.2222276045109837,,
2021-06-28,3.049999952316284,2.950000047683716,5.119448925981286,,
2021-06-25,3.069999933242798,3.049999952316284,-3.278685449048112,,
2021-06-24,2.970000028610229,3.0199999809265137,-0.6514651909255247,,
2021-06-23,2.869999885559082,2.970000028610229,1.683500061772101,,
2021-06-22,2.9200000762939453,2.8299999237060547,3.484325680788896,,
2021-06-21,3.069999933242798,3.0199999809265137,-3.0821969259027733,,
2021-06-18,2.970000028610229,2.990000009536743,-1.6286629773138117,,
2021-06-17,3.0299999713897705,2.950000047683716,0.6734000247088494,,
2021-06-16,3.119999885559082,3.009999990463257,-2.640261533380844,,
2021-06-15,3.2300000190734863,3.119999885559082,-3.525637792647354,,
2021-06-14,3.180000066757202,3.240000009536743,-3.405576868880559,,
2021-06-11,3.240000009536743,3.190000057220459,1.8867906138356099,,
2021-06-10,3.369999885559082,3.220000028610229,-1.5432084002812456,,
2021-06-09,3.4100000858306885,3.309999942779541,-4.451034481977973,,
2021-06-08,3.369999885559082,3.3299999237060547,-2.9325554408831356,,
2021-06-07,3.240000009536743,3.3499999046325684,-1.186942528527456,,
2021-06-04,3.240000009536743,3.240000009536743,3.39505848061874,,
2021-06-03,3.190000057220459,3.240000009536743,0.0,,
2021-06-02,3.140000104904175,3.119999885559082,1.5673965962198322,,
2021-06-01,3.0,3.0,-0.6369496393919112,,
2021-05-28,2.9200000762939453,2.9800000190734863,0.0,,
2021-05-27,2.819999933242798,2.950000047683716,2.0547925072554363,,
2021-05-26,2.8399999141693115,2.9100000858306885,4.609933245332639,,
2021-05-25,2.8399999141693115,2.7699999809265137,2.464794851300258,,
2021-05-24,2.9200000762939453,2.7699999809265137,-2.464786456279614,,
2021-05-21,2.890000104904175,2.930000066757202,-5.13698943315821,,
2021-05-20,2.8299999237060547,2.890000104904175,1.3840816747774356,,
2021-05-19,2.8399999141693115,2.859999895095825,2.120147802673658,,
2021-05-18,2.900000095367432,2.950000047683716,0.7042247017941755,,
2021-05-17,2.7699999809265137,2.9600000381469727,1.7241362300696303,,
2021-05-14,2.630000114440918,2.75,6.859207889124515,,
2021-05-13,2.720000028610229,2.609999895095825,4.562733092678646,,
2021-05-12,2.799999952316284,2.740000009536743,-4.044122513138645,,
2021-05-11,2.819999933242798,2.880000114440918,-2.1428551357619274,,
2021-05-10,2.859999895095825,2.880000114440918,2.1276660503010794,,
2021-05-07,2.8499999046325684,2.9100000858306885,0.6993083943600166,,
2021-05-06,3.0,2.859999895095825,2.1052695861705844,,
2021-05-05,2.8299999237060547,3.0299999713897705,-4.666670163472494,,
2021-05-04,3.0299999713897705,2.900000095367432,7.067139684647191,,
2021-05-03,3.0899999141693115,3.0299999713897705,-4.290424991743857,,
2021-04-30,3.289999961853028,3.0899999141693115,-1.9417457749564655,,
2021-04-29,3.4100000858306885,3.359999895095825,-6.079028875461451,,
2021-04-28,3.319999933242798,3.3299999237060547,-1.4662812163150738,,
2021-04-27,3.0999999046325684,3.200000047683716,0.30120453808230596,,
2021-04-26,2.890000104904175,3.0299999713897705,3.225811165403894,,
2021-04-23,2.75,2.8399999141693115,4.844285861721024,,
2021-04-22,2.759999990463257,2.75,3.272724151611328,,
2021-04-21,2.819999933242798,2.759999990463257,-0.36231849629747176,,
2021-04-20,2.930000066757202,2.8499999046325684,-2.127657595741337,,
2021-04-19,2.8499999046325684,2.990000009536743,-2.7303808976760373,,
2021-04-16,3.0,2.809999942779541,4.912284546978752,,
2021-04-15,3.3499999046325684,3.0899999141693115,-6.333335240681966,,
2021-04-14,3.3499999046325684,3.369999885559082,-7.761193966116663,,
2021-04-13,3.740000009536743,3.309999942779541,0.5970143730110731,,
2021-04-12,4.050000190734863,3.759999990463257,-11.497327958843089,,
2021-04-09,4.059999942779541,4.059999942779541,-7.160498434914557,,
2021-04-08,4.0,4.059999942779541,0.0,,
2021-04-07,3.990000009536743,3.990000009536743,1.4999985694885254,,
2021-04-06,4.139999866485596,3.990000009536743,0.0,What Is The Ownership Structure Like For ATA Creativity Global (NASDAQ:AACG)?,"NasdaqGM:AACG Ownership Breakdown April 6th 2021 What Does The Institutional Ownership Tell Us About ATA Creativity Global? If you want to know who really controls ATA Creativity Global (NASDAQ:AACG), then you'll have to look at the makeup of its share registry. NasdaqGM:AACG Earnings and Revenue Growth April 6th 2021 ATA Creativity Global is not owned by hedge funds."
2021-04-05,4.150000095367432,4.199999809265137,-3.6231850673025723,,
2021-04-01,4.409999847412109,4.190000057220459,1.2048123553905177,"For a Speculative Trade in Education Abroad, Try ATA Creativity Global","InvestorPlace - Stock Market News, Stock Advice & Trading Tips If you like cheap stocks that are capable of making multi-bagger price moves, I invite you to check out ATA Creativity Global (NASDAQ:AACG). Just be advised that the AACG stock price can move down just as easily as it could move up. But before you even think about buying AACG stock, it’s important to gain an understanding of what ATA Creativity Global does as a business."
2021-03-31,4.199999809265137,4.369999885559082,-4.988657546570016,,
2021-03-30,4.420000076293945,4.269999980926514,4.047621047956423,,
2021-03-29,4.389999866485596,4.360000133514404,-3.3936672574269,"Monday Sector Laggards: Precious Metals, Education & Training Services","Also lagging the market Monday are education & training services shares, down on the day by about 1.9% as a group, led down by GSX Techedu (GSX), trading lower by about 9.6% and ATA Creativity Global (AACG), trading lower by about 8.5%. Helping drag down the group were shares of Sibanye-Stillwater (SBSW), off about 5.6% and shares of Avino Silver & Gold Mines (ASM) down about 5.6% on the day. VIDEO: Monday Sector Laggards: Precious Metals, Education & Training Services The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2021-03-26,4.300000190734863,4.920000076293945,-0.6833652365280736,,
2021-03-25,4.0,3.9700000286102295,14.418601350180987,,
2021-03-24,4.300000190734863,4.090000152587891,-0.7499992847442627,,
2021-03-23,4.900000095367432,4.389999866485596,-4.883721600744487,,
2021-03-22,5.320000171661377,5.010000228881836,-10.408167733792524,,
2021-03-19,4.809999942779541,5.289999961853027,-5.827066405577417,,
2021-03-18,4.53000020980835,4.739999771118164,9.979210494462293,,
2021-03-17,4.230000019073486,4.599999904632568,4.635751690587645,,
2021-03-16,4.639999866485596,4.260000228881836,8.747042172357355,,
2021-03-15,4.789999961853027,4.659999847412109,-8.189647597804289,,
2021-03-12,4.800000190734863,4.46999979019165,-2.7139898846810633,,
2021-03-11,4.519999980926514,4.78000020980835,-6.875008071461992,,
2021-03-10,4.809999942779541,4.5,5.7522174774111585,,
2021-03-09,4.190000057220459,4.369999885559082,-6.4449053319614436,,
2021-03-08,4.190000057220459,4.010000228881836,4.295938565166284,,
2021-03-05,4.210000038146973,4.079999923706055,-4.295938565166284,,
2021-03-04,4.510000228881836,4.260000228881836,-3.087888676080331,,
2021-03-03,5.0,4.630000114440918,-5.543236969235863,,
2021-03-02,5.170000076293945,5.070000171661377,-7.3999977111816415,,
2021-03-01,5.019999980926514,5.150000095367432,-1.9342341036144073,,
2021-02-26,5.050000190734863,5.050000190734863,2.589643723801859,,
2021-02-25,5.429999828338623,5.059999942779541,0.0,,
2021-02-24,4.579999923706055,5.059999942779541,-6.8139944246055,,
2021-02-23,5.210000038146973,4.460000038146973,10.480349936012201,,
2021-02-22,5.619999885559082,5.389999866485596,-14.39539336868701,,
2021-02-19,5.670000076293945,5.659999847412109,-4.092527113114091,,
2021-02-18,5.96999979019165,5.75,-0.17637087737699536,,
2021-02-17,5.820000171661377,6.019999980926514,-3.6850887424334045,,
2021-02-16,5.769999980926514,5.900000095367432,3.43642273824959,,
2021-02-12,5.96999979019165,5.71999979019165,2.2530349197686355,,
2021-02-11,6.019999980926514,5.619999885559082,-4.187604837285504,,
2021-02-10,6.659999847412109,6.079999923706055,-6.64451987765404,,
2021-02-09,6.050000190734863,6.210000038146973,-8.708707762680003,,
2021-02-08,6.170000076293945,5.849999904632568,2.6446254936840754,,
2021-02-05,10.020000457763672,6.329999923706055,-5.186388455502051,,
2021-02-04,3.670000076293945,14.300000190734863,-36.82635095289382,"Thursday Sector Leaders: Education & Training Services, Textiles | After Hours Most Active for Feb 4, 2021 : VIPS, F, TME, AAPL, SNAP, INTC, WORK, AACG, PINS, TTOO, ERIC, IQ | Pre-Market Most Active for Feb 4, 2021 : AACG, NOK, VGAC, AMC, CLOV, LIZI, AEG, CCIV, XL, CRBP, AAPL, BILI | AACG Stock: 7 Things to Know About ATA Creativity as Shares Skyrocket 200%","In trading on Thursday, education & training services shares were relative leaders, up on the day by about 13.7%. Also showing relative strength are textiles shares, up on the day by about 3.5% as a group, led by Canada Goose Holdings, trading up by about 26.7% and Skechers U.S.A., trading higher by about 5.4% on Thursday. VIDEO: Thursday Sector Leaders: Education & Training Services, Textiles The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | ATA Creativity Global (AACG) is -1.9 at $12.40, with 3,821,269 shares traded., following a 52-week high recorded in today's regular session. The total After hours volume is currently 99,923,819 shares traded. Over the last four weeks they have had 7 up revisions for the earnings forecast, for the fiscal quarter ending Mar 2021. | ATA Creativity Global (AACG) is +1.87 at $3.23, with 10,588,173 shares traded. The total Pre-Market volume is currently 50,151,821 shares traded. AMC Entertainment Holdings, Inc. (AMC) is -0.05 at $8.92, with 3,617,084 shares traded. | InvestorPlace - Stock Market News, Stock Advice & Trading Tips ATA Creativity (NASDAQ:AACG) stock is rocketing higher on Thursday even with there being no news concerning the company. 7 Blue Chip Stocks to Help Prepare For Your Retirement Knowing this ahead of time, potential AACG stock investors may want to know a little more about the company before making any investments into it. ATA Creativity joined the public market when it started trading on the New York Stock Exchange in 2008 under the AACG ticker."
2021-02-03,1.409999966621399,1.3600000143051147,289.64577366372566,,
2021-02-02,1.340000033378601,1.399999976158142,-3.546095992902228,,
2021-02-01,1.350000023841858,1.340000033378601,4.477607558580467,,
2021-01-29,1.2999999523162842,1.309999942779541,-0.7407400212333817,,
2021-01-28,1.2999999523162842,1.2699999809265137,0.7692300638503318,,
2021-01-27,1.3200000524520874,1.3200000524520874,-2.307690191550995,,
2021-01-26,1.4299999475479126,1.3799999952316284,0.0,,
2021-01-25,1.440000057220459,1.3899999856948853,-3.4965002902287807,,
2021-01-22,1.4800000190734863,1.350000023841858,-3.472227051302047,,
2021-01-21,1.409999966621399,1.399999976158142,-8.783783348395588,,
2021-01-20,1.309999942779541,1.3799999952316284,-0.7092191985804456,,
2021-01-19,1.2999999523162842,1.2999999523162842,5.343515687761191,,
2021-01-15,1.25,1.2599999904632568,0.0,,
2021-01-14,1.2300000190734863,1.2599999904632568,0.7999992370605469,,
2021-01-13,1.2100000381469729,1.2100000381469729,2.439022026387315,,
2021-01-12,1.25,1.25,0.0,,
2021-01-11,1.2699999809265137,1.2599999904632568,0.0,,
2021-01-08,1.2699999809265137,1.2400000095367432,-0.787400835704065,,
2021-01-07,1.2999999523162842,1.2699999809265137,-2.3622025071121953,,
2021-01-06,1.2300000190734863,1.2200000286102295,-2.307690191550995,,
2021-01-05,1.2000000476837158,1.2300000190734863,-0.8130073421291051,,
2021-01-04,1.1699999570846558,1.1799999475479126,2.499997516473233,,
2020-12-31,1.2000000476837158,1.190000057220459,0.8547000709448132,,
2020-12-30,1.1699999570846558,1.190000057220459,-0.8333325054910776,,
2020-12-29,1.190000057220459,1.190000057220459,1.7094103307181667,,
2020-12-28,1.2799999713897705,1.2100000381469729,0.0,,
2020-12-24,1.2699999809265137,1.2799999713897705,-5.468744906829539,,
2020-12-23,1.2100000381469729,1.2799999713897705,0.787400835704065,,
2020-12-22,1.2000000476837158,1.1799999475479126,5.785118267433895,,
2020-12-21,1.1799999475479126,1.2000000476837158,-1.666674945089223,,
2020-12-18,1.159999966621399,1.2000000476837158,1.6949238156632322,,
2020-12-17,1.2000000476837158,1.1799999475479126,3.448282949422888,,
2020-12-16,1.159999966621399,1.2000000476837158,-1.666674945089223,,
2020-12-15,1.1799999475479126,1.2000000476837158,3.448282949422888,,
2020-12-14,1.1699999570846558,1.1699999570846558,1.6949238156632322,,
2020-12-11,1.159999966621399,1.159999966621399,0.0,,
2020-12-10,1.149999976158142,1.1799999475479126,0.0,,
2020-12-09,1.190000057220459,1.149999976158142,2.6086932184114295,,
2020-12-08,1.2300000190734863,1.190000057220459,-3.361351188145909,,
2020-12-07,1.190000057220459,1.190000057220459,-3.2520293685164203,,
2020-12-04,1.190000057220459,1.1799999475479126,0.0,,
2020-12-03,1.1699999570846558,1.2300000190734863,-0.840345310226634,,
2020-12-02,1.190000057220459,1.1699999570846558,5.128210614497419,,
2020-12-01,1.190000057220459,1.149999976158142,-1.6806806028663923,,
2020-11-30,1.2400000095367432,1.2200000286102295,-3.361351188145909,,
2020-11-27,1.2999999523162842,1.2400000095367432,-1.6129016752173695,,
2020-11-25,1.2599999904632568,1.2699999809265137,-4.61538038310199,,
2020-11-24,1.1799999475479126,1.2100000381469729,0.7936500427734288,,
2020-11-23,1.1799999475479126,1.1699999570846558,2.5423806722535605,,
2020-11-20,1.1799999475479126,1.149999976158142,-0.847456856590309,,
2020-11-19,1.1699999570846558,1.159999966621399,-2.5423705697709273,,
2020-11-18,1.149999976158142,1.159999966621399,-0.8547000709448132,,
2020-11-17,1.149999976158142,1.1299999952316284,0.8695644061371431,,
2020-11-16,1.149999976158142,1.1200000047683716,-1.7391288122742863,,
2020-11-13,1.149999976158142,1.1299999952316284,-2.6086932184114295,,
2020-11-12,1.149999976158142,1.2200000286102295,-1.7391288122742863,,
2020-11-11,1.1399999856948853,1.1399999856948853,6.086961208985396,,
2020-11-10,1.149999976158142,1.149999976158142,0.0,,
2020-11-09,1.1299999952316284,1.149999976158142,0.0,,
2020-11-06,1.1399999856948853,1.159999966621399,1.7699098239742965,,
2020-11-05,1.1399999856948853,1.1299999952316284,1.754384313814067,,
2020-11-04,1.1699999570846558,1.1299999952316284,-0.8771921569070334,,
2020-11-03,1.1200000047683716,1.1299999952316284,-3.4188002837792526,,
2020-11-02,1.090000033378601,1.100000023841858,0.8928562875609045,,
2020-10-30,1.090000033378601,1.090000033378601,0.9174302896359119,,
2020-10-29,1.1100000143051147,1.090000033378601,0.0,,
2020-10-28,1.1200000047683716,1.090000033378601,-1.8018000602490185,,
2020-10-27,1.1100000143051147,1.1200000047683716,-2.6785688626827135,,
2020-10-26,1.2300000190734863,1.100000023841858,0.9009000301245093,,
2020-10-23,1.25,1.2300000190734863,-10.569105139490373,,
2020-10-22,1.190000057220459,1.2599999904632568,-1.5999984741210938,,
2020-10-21,1.2799999713897705,1.1799999475479126,5.882347048478309,,
2020-10-20,1.2400000095367432,1.25,-7.812502037268178,,
2020-10-19,1.2200000286102295,1.2200000286102295,0.8064508376086847,,
2020-10-16,1.159999966621399,1.190000057220459,0.0,,
2020-10-15,1.100000023841858,1.1699999570846558,2.5862147812329632,,
2020-10-14,1.090000033378601,1.149999976158142,6.363630156871835,,
2020-10-13,1.2400000095367432,1.090000033378601,5.504581737815471,,
2020-10-12,1.0700000524520874,1.190000057220459,-12.096772177782581,,
2020-10-09,1.090000033378601,1.0800000429153442,11.214953166906032,,
2020-10-08,1.090000033378601,1.090000033378601,-0.9174302896359119,,
2020-10-07,1.1200000047683716,1.100000023841858,0.0,,
2020-10-06,1.1299999952316284,1.1100000143051147,-1.785712575121809,,
2020-10-05,1.100000023841858,1.1100000143051147,-1.7699098239742965,,
2020-10-02,1.100000023841858,1.100000023841858,0.9090900224102623,,
2020-10-01,1.1100000143051147,1.1299999952316284,0.0,,
2020-09-30,1.1200000047683716,1.1100000143051147,1.8018000602490185,,
2020-09-29,1.1299999952316284,1.1299999952316284,-0.8928562875609045,,
2020-09-28,1.149999976158142,1.149999976158142,0.0,,
2020-09-25,1.059999942779541,1.100000023841858,0.0,,
2020-09-24,1.0700000524520874,1.0700000524520874,3.7735927567532066,,
2020-09-23,1.090000033378601,1.0800000429153442,0.0,,
2020-09-22,1.0700000524520874,1.0700000524520874,-0.9174302896359119,,
2020-09-21,1.0800000429153442,1.059999942779541,0.0,,
2020-09-18,1.0800000429153442,1.059999942779541,-1.8518610500991368,,
2020-09-17,1.090000033378601,1.090000033378601,-1.8518610500991368,,
2020-09-16,1.100000023841858,1.1200000047683716,0.0,,
2020-09-15,1.1100000143051147,1.100000023841858,1.8181800448205245,,
2020-09-14,1.0800000429153442,1.090000033378601,-0.9009000301245093,,
2020-09-11,1.0800000429153442,1.059999942779541,0.9259250061011975,,
2020-09-10,1.0800000429153442,1.0700000524520874,-1.8518610500991368,,
2020-09-09,1.1100000143051147,1.090000033378601,-0.9259250061011975,,
2020-09-08,1.090000033378601,1.1399999856948853,-1.8018000602490185,,
2020-09-04,1.090000033378601,1.100000023841858,4.587151448179559,,
2020-09-03,1.1299999952316284,1.1100000143051147,0.9174302896359119,,
2020-09-02,1.1200000047683716,1.1299999952316284,-1.7699098239742965,,
2020-09-01,1.159999966621399,1.1699999570846558,0.8928562875609045,,
2020-08-31,1.2000000476837158,1.1200000047683716,0.862068168189925,,
2020-08-28,1.1100000143051147,1.2000000476837158,-6.666669978035689,,
2020-08-27,1.0800000429153442,1.059999942779541,8.10811101069608,,
2020-08-26,1.0800000429153442,1.100000023841858,-1.8518610500991368,,
2020-08-25,1.090000033378601,1.090000033378601,1.851850012202395,,
2020-08-24,1.100000023841858,1.0800000429153442,0.0,,
2020-08-21,1.2000000476837158,1.1299999952316284,-1.8181800448205245,,
2020-08-20,1.059999942779541,1.1399999856948853,-5.833337472544612,,
2020-08-19,1.2000000476837158,1.100000023841858,7.547174267346414,,
2020-08-18,1.159999966621399,1.190000057220459,-8.333334989017844,,
2020-08-17,1.090000033378601,1.1399999856948853,2.5862147812329632,,
2020-08-14,1.190000057220459,1.100000023841858,4.587151448179559,,
2020-08-13,1.0700000524520874,1.100000023841858,-7.563027651344701,,
2020-08-12,1.2400000095367432,1.100000023841858,2.80373550646287,,
2020-08-11,1.159999966621399,1.149999976158142,-11.290321340173895,,
2020-08-10,1.25,1.2100000381469729,-0.862068168189925,,
2020-08-07,1.2699999809265137,1.2599999904632568,-3.1999969482421697,,
2020-08-06,1.2599999904632568,1.2699999809265137,-0.787400835704065,,
2020-08-05,1.2400000095367432,1.2999999523162842,0.7936500427734288,,
2020-08-04,1.3899999856948853,1.2699999809265137,4.838705025652108,,
2020-08-03,1.1200000047683716,1.3700000047683716,-8.633093957075221,,
2020-07-31,1.059999942779541,1.059999942779541,22.321428476395656,,
2020-07-30,1.0199999809265137,1.0499999523162842,0.0,,
2020-07-29,1.1399999856948853,1.0700000524520874,2.941173720662243,,
2020-07-28,1.1100000143051147,1.1200000047683716,-6.140345098349234,,
2020-07-27,1.1699999570846558,1.1399999856948853,0.9009000301245093,,
2020-07-24,1.2400000095367432,1.159999966621399,-2.5641002128344392,,
2020-07-23,1.2000000476837158,1.25,-6.451616314521787,,
2020-07-22,1.2899999618530271,1.2899999618530271,4.166662527455388,,
2020-07-21,1.340000033378601,1.309999942779541,0.0,,
2020-07-20,1.7000000476837158,1.3799999952316284,-2.23881267550565,,
2020-07-17,1.7599999904632568,1.7100000381469729,-18.82353196919576,,
2020-07-16,1.5199999809265137,1.7000000476837158,-2.84090639700079,,
2020-07-15,1.590000033378601,1.5199999809265137,11.842109803677983,,
2020-07-14,1.5399999618530271,1.5800000429153442,-4.402518929722526,,
2020-07-13,1.4800000190734863,1.4600000381469729,2.597407925529196,,
2020-07-10,1.4900000095367432,1.440000057220459,-1.3513500451867488,,
2020-07-09,1.5,1.4900000095367432,-3.35570147625903,,
2020-07-08,1.3700000047683716,1.4800000190734863,-0.6666660308837891,,
2020-07-07,1.3600000143051147,1.3700000047683716,8.029198096514799,,
2020-07-06,1.2999999523162842,1.3600000143051147,0.7352934086817846,,
2020-07-02,1.2999999523162842,1.309999942779541,4.615389553047677,,
2020-07-01,1.25,1.309999942779541,0.7692300638503318,,
2020-06-30,1.159999966621399,1.2599999904632568,4.799995422363281,,
2020-06-29,1.149999976158142,1.1699999570846558,8.620691958562439,,
2020-06-26,1.1200000047683716,1.149999976158142,1.7391288122742863,,
2020-06-25,1.2200000286102295,1.2300000190734863,2.6785688626827135,,
2020-06-24,1.1399999856948853,1.25,0.8196713302251629,,
2020-06-23,1.190000057220459,1.1699999570846558,9.649124182932722,,
2020-06-22,1.0,1.1399999856948853,-1.6806806028663923,,
2020-06-19,0.959999978542328,0.949999988079071,13.999998569488525,,
2020-06-18,1.0800000429153442,1.0,-1.0416656965389746,,
2020-06-17,1.2599999904632568,1.1200000047683716,-7.407411086706321,,
2020-06-16,1.3300000429153442,1.1200000047683716,-11.111110059882801,,
2020-06-15,1.1399999856948853,1.2899999618530271,-15.789476042922153,,
2020-06-12,1.2000000476837158,1.1399999856948853,13.157892810560837,,
2020-06-11,1.309999942779541,1.1200000047683716,-5.000004967053534,,
2020-06-10,0.9300000071525574,1.0,-14.503812695444093,,
2020-06-09,0.9300000071525574,0.9200000166893004,7.526880893449264,,
2020-06-08,0.8999999761581421,0.8899999856948853,-1.0752677834782582,,
2020-06-05,0.8700000047683716,0.8600000143051147,-1.111110080907347,,
2020-06-04,0.8799999952316284,0.8600000143051147,-1.1494241848790827,,
2020-06-03,0.8399999737739563,0.9100000262260436,-2.272725117600642,,
2020-06-02,0.8700000047683716,0.8799999952316284,8.333339837808648,,
2020-06-01,0.8999999761581421,0.9100000262260436,1.1494241848790827,,
2020-05-29,0.949999988079071,0.8999999761581421,1.1111167036458183,,
2020-05-28,0.9200000166893004,0.9399999976158142,-5.263159215615413,,
2020-05-27,0.8899999856948853,0.8999999761581421,2.1739109308373106,,
2020-05-26,0.8799999952316284,0.8999999761581421,1.1235944521335182,,
2020-05-22,0.8999999761581421,0.8299999833106995,2.272725117600642,,
2020-05-21,0.959999978542328,0.8999999761581421,-7.777777189089913,,
2020-05-20,0.7200000286102295,0.7900000214576721,-6.250000388051093,,
2020-05-19,0.800000011920929,0.7599999904632568,9.722220842485129,,
2020-05-18,0.7099999785423279,0.7200000286102295,-5.000002607703171,,
2020-05-15,0.8199999928474426,0.7099999785423279,1.4084577986089954,,
2020-05-14,0.7599999904632568,0.7200000286102295,-13.414636007878572,,
2020-05-13,0.699999988079071,0.7599999904632568,-5.2631529414422,,
2020-05-12,0.7200000286102295,0.7099999785423279,8.571429057997108,,
2020-05-11,0.7900000214576721,0.7599999904632568,-1.3888957875743526,,
2020-05-08,0.800000011920929,0.75,-3.797472174628627,,
2020-05-07,0.800000011920929,0.800000011920929,-6.2500013969838415,,
2020-05-06,0.699999988079071,0.75,0.0,,
2020-05-05,0.699999988079071,0.7200000286102295,7.142858967489158,,
2020-05-04,0.7400000095367432,0.7099999785423279,2.857148695965302,,
2020-05-01,0.800000011920929,0.7400000095367432,-4.054058190241914,,
2020-04-30,0.7599999904632568,0.7200000286102295,-7.500000186264512,,
2020-04-29,0.7400000095367432,0.7200000286102295,-5.2631529414422,,
2020-04-28,0.6899999976158142,0.75,-2.7027000903735274,,
2020-04-27,0.75,0.6700000166893005,8.695652549493667,,
2020-04-24,0.8100000023841858,0.75,-10.666664441426594,,
2020-04-23,0.7799999713897705,0.7400000095367432,-7.4074076799480775,,
2020-04-22,0.7699999809265137,0.7599999904632568,-5.1282004256688785,,
2020-04-21,0.7799999713897705,0.7699999809265137,-1.2987000923330156,,
2020-04-20,0.8299999833106995,0.8299999833106995,-1.2820501064172196,,
2020-04-17,0.8299999833106995,0.8399999737739563,0.0,,
2020-04-16,0.8700000047683716,0.8500000238418579,1.2048181523292238,,
2020-04-15,0.8199999928474426,0.8600000143051147,-2.2988483697581654,,
2020-04-14,0.8299999833106995,0.8199999928474426,4.87805143982653,,
2020-04-13,0.8199999928474426,0.8199999928474426,-1.2048181523292238,,
2020-04-09,0.8799999952316284,0.8500000238418579,0.0,,
2020-04-08,0.8999999761581421,0.8799999952316284,-3.409087676400963,,
2020-04-07,0.949999988079071,0.8999999761581421,-2.222220161814694,,
2020-04-06,0.949999988079071,0.949999988079071,-5.263159215615413,,
2020-04-03,0.949999988079071,0.949999988079071,0.0,,
2020-04-02,0.949999988079071,0.9200000166893004,0.0,,
2020-04-01,0.949999988079071,0.949999988079071,-3.1578917648653317,,
2020-03-31,0.8999999761581421,0.949999988079071,0.0,,
2020-03-30,0.8799999952316284,0.949999988079071,5.555557027275219,,
2020-03-27,1.0199999809265137,0.959999978542328,7.954544684857372,,
2020-03-26,0.949999988079071,1.0,-5.882353284917208,,
2020-03-25,0.8100000023841858,0.9100000262260436,5.263159215615413,,
2020-03-24,0.8600000143051147,0.8600000143051147,12.345681919446148,,
2020-03-23,0.8999999761581421,0.8399999737739563,0.0,,
2020-03-20,0.75,0.8999999761581421,-6.6666671081825655,,
2020-03-19,0.7200000286102295,0.7400000095367432,19.99999682108561,,
2020-03-18,0.8500000238418579,0.7300000190734863,2.7777750183035925,,
2020-03-17,0.8899999856948853,0.9100000262260436,-14.117647223819082,,
2020-03-16,0.8500000238418579,0.8500000238418579,2.24719560141823,,
2020-03-13,0.8999999761581421,0.8600000143051147,0.0,,
2020-03-12,0.959999978542328,0.8999999761581421,-4.444440323629388,,
2020-03-11,0.959999978542328,0.959999978542328,-6.250000388051093,,
2020-03-10,0.9800000190734864,0.9800000190734864,0.0,,
2020-03-09,1.0,0.9700000286102296,0.0,,
2020-03-06,0.959999978542328,1.0,-2.9999971389770397,,
2020-03-05,1.0,0.959999978542328,4.1666689949731435,,
2020-03-04,0.9700000286102296,1.0,-4.000002145767201,,
2020-03-03,0.9900000095367432,0.9800000190734864,3.092780464424619,,
2020-03-02,1.0,0.9800000190734864,-1.0101000370632403,,
2020-02-28,1.0199999809265137,1.0299999713897705,-1.999998092651356,,
2020-02-27,1.1299999952316284,1.059999942779541,0.9803912402207475,,
2020-02-26,1.1799999475479126,1.1299999952316284,-6.194694933404732,,
2020-02-25,1.0499999523162842,1.1399999856948853,-4.237284282951545,"Tuesday Sector Leaders: Education & Training Services, Electric Utilities","In trading on Tuesday, education & training services shares were relative leaders, down on the day by about 0.7%. Also showing relative strength are electric utilities shares, down on the day by about 0.7% as a group, led by Sunnova Energy International, trading higher by about 6.7% and Azure Power Global Limited, trading up by about 3.4% on Tuesday. VIDEO: Tuesday Sector Leaders: Education & Training Services, Electric Utilities The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2020-02-24,1.059999942779541,1.0499999523162842,8.571432139597944,,
2020-02-21,1.2200000286102295,1.1100000143051147,-0.9433953776483021,,
2020-02-20,1.2200000286102295,1.2400000095367432,-9.016394403729805,,
2020-02-19,1.2999999523162842,1.1699999570846558,1.6393426604503258,,
2020-02-18,1.1699999570846558,1.2899999618530271,-10.0,,
2020-02-14,1.100000023841858,1.149999976158142,10.25641104016628,,
2020-02-13,1.0399999618530271,1.100000023841858,4.545450112051311,,
2020-02-12,1.0299999713897705,1.0499999523162842,5.769236941309619,,
2020-02-11,1.1100000143051147,1.0800000429153442,1.9417457749564655,,
2020-02-10,1.0399999618530271,1.100000023841858,-2.7027000903735274,,
2020-02-07,1.1299999952316284,1.0299999713897705,5.769236941309619,,
2020-02-06,1.159999966621399,1.1399999856948853,-8.849559669366176,,
2020-02-05,1.159999966621399,1.159999966621399,-1.72413633637985,,
2020-02-04,1.159999966621399,1.149999976158142,0.0,,
2020-02-03,1.159999966621399,1.159999966621399,-0.862068168189925,,
2020-01-31,1.149999976158142,1.159999966621399,0.0,,
2020-01-30,1.159999966621399,1.159999966621399,0.8695644061371431,,
2020-01-29,1.2100000381469729,1.159999966621399,0.0,,
2020-01-28,1.3300000429153442,1.2599999904632568,-4.132237185888476,,
2020-01-27,1.340000033378601,1.309999942779541,-5.263161668675448,,
2020-01-24,1.4700000286102295,1.3600000143051147,-2.23881267550565,,
2020-01-23,1.4800000190734863,1.440000057220459,-7.482994024776393,,
2020-01-22,1.4900000095367432,1.5299999713897705,-2.7027000903735274,,
2020-01-21,1.409999966621399,1.409999966621399,2.684561181007224,,
2020-01-17,1.6699999570846558,1.399999976158142,0.0,,
2020-01-16,1.690000057220459,1.6299999952316284,-16.167663944007323,,
2020-01-15,1.5399999618530271,1.6100000143051147,-3.550299405759346,,
2020-01-14,1.5099999904632568,1.5499999523162842,4.545458064028719,,
2020-01-13,1.5199999809265137,1.5199999809265137,2.649004112957355,,
2020-01-10,1.4500000476837158,1.4800000190734863,0.0,,
2020-01-09,1.5700000524520874,1.4500000476837158,2.0689634760835753,,
2020-01-08,1.409999966621399,1.5099999904632568,-7.643312150273555,,
2020-01-07,1.3899999856948853,1.4299999475479126,7.092200440364199,,
2020-01-06,1.5099999904632568,1.4299999475479126,2.8776951269557505,,
2020-01-03,1.3600000143051147,1.4700000286102295,-5.298016120569697,,
2020-01-02,1.350000023841858,1.350000023841858,8.088236260888475,,
2019-12-31,1.3700000047683716,1.3600000143051147,0.0,,
2019-12-30,1.399999976158142,1.3799999952316284,-0.7299263086460758,,
2019-12-27,1.4500000476837158,1.399999976158142,-1.4285700905079517,,
2019-12-26,1.4700000286102295,1.4700000286102295,-3.448280681469336,,
2019-12-24,1.4500000476837158,1.4299999475479126,0.0,,
2019-12-23,1.440000057220459,1.4900000095367432,-1.3793172053857603,,
2019-12-20,1.5,1.5099999904632568,3.47221877287949,,
2019-12-19,1.5099999904632568,1.590000033378601,0.6666660308837891,,
2019-12-18,1.4700000286102295,1.590000033378601,5.298016120569697,,
2019-12-17,1.5,1.4299999475479126,8.163265471621946,,
2019-12-16,1.4500000476837158,1.5,-4.666670163472494,,
2019-12-13,1.3799999952316284,1.4199999570846558,3.4482724601392922,,
2019-12-12,1.4700000286102295,1.3600000143051147,2.898547970379774,,
2019-12-11,1.5199999809265137,1.4800000190734863,-7.482994024776393,,
2019-12-10,1.590000033378601,1.5499999523162842,-2.6315764707211,,
2019-12-09,1.6200000047683716,1.6200000047683716,-2.515728315886917,,
2019-12-06,1.7200000286102295,1.649999976158142,0.0,,
2019-12-05,1.7300000190734863,1.7000000476837158,-4.069770423704462,,
2019-12-04,1.7599999904632568,1.7599999904632568,-1.734102373353568,,
2019-12-03,1.7999999523162842,1.7400000095367432,0.0,,
2019-12-02,1.7999999523162842,1.820000052452088,-3.333330242722041,,
2019-11-29,1.809999942779541,1.7999999523162842,1.1111167036458678,,
2019-11-27,1.7999999523162842,1.7999999523162842,-0.5524856784194297,,
2019-11-26,1.7999999523162842,1.809999942779541,0.0,,
2019-11-25,1.809999942779541,1.7899999618530271,0.5555550404536735,,
2019-11-22,1.850000023841858,1.8799999952316284,-1.1049713568388715,,
2019-11-21,1.809999942779541,1.850000023841858,1.6216200542241166,,
2019-11-20,1.75,1.7699999809265137,2.209949299826521,,
2019-11-19,1.7000000476837158,1.7400000095367432,1.1428560529436385,,
2019-11-18,1.690000057220459,1.6699999570846558,2.3529388665328623,,
2019-11-15,1.7300000190734863,1.7000000476837158,-1.183437837789033,,
2019-11-14,1.7100000381469729,1.7300000190734863,-1.734102373353568,,
2019-11-13,1.7100000381469729,1.7100000381469729,1.1695895017748807,,
2019-11-12,1.7100000381469729,1.7000000476837158,0.0,,
2019-11-11,1.7200000286102295,1.7200000286102295,-0.5847947508874598,,
2019-11-08,1.75,1.7300000190734863,0.0,,
2019-11-07,1.75,1.7200000286102295,-1.1428560529436385,,
2019-11-06,1.75,1.7200000286102295,-1.7142840794154575,,
2019-11-05,1.7400000095367432,1.7400000095367432,-1.7142840794154575,,
2019-11-04,1.7699999809265137,1.7400000095367432,0.0,,
2019-11-01,1.809999942779541,1.7699999809265137,-1.6949136561044988,,
2019-10-31,1.75,1.7799999713897705,-2.209942713677719,,
2019-10-30,1.7100000381469729,1.7899999618530271,1.7142840794154575,,
2019-10-29,1.7799999713897705,1.75,4.678358007099549,,
2019-10-28,1.8799999952316284,1.7899999618530271,-1.6853916782002771,,
2019-10-25,1.7899999618530271,1.870000004768372,-4.787235830152898,,
2019-10-24,1.820000052452088,1.830000042915344,4.469276235767514,,
2019-10-23,1.7599999904632568,1.830000042915344,0.5494500096185684,,
2019-10-22,1.7999999523162842,1.7799999713897705,3.977275729056236,,
2019-10-21,1.75,1.820000052452088,-1.111110080907347,,
2019-10-18,1.850000023841858,1.7699999809265137,4.000002997262175,,
2019-10-17,1.830000042915344,1.840000033378601,-4.3243265883429425,,
2019-10-16,1.899999976158142,1.830000042915344,0.5464475534834541,,
2019-10-15,1.7100000381469729,1.899999976158142,-3.6842070590095517,,
2019-10-14,1.590000033378601,1.690000057220459,11.111107238164804,,
2019-10-11,1.690000057220459,1.559999942779541,6.289309543558136,,
2019-10-10,1.6399999856948853,1.6100000143051147,-7.692314203511271,,
2019-10-09,1.6200000047683716,1.5,-1.8292665641127552,,
2019-10-08,1.7000000476837158,1.6200000047683716,-7.4074076799480775,,
2019-10-07,1.6299999952316284,1.7599999904632568,-4.705884745376678,,
2019-10-04,1.649999976158142,1.6799999475479126,7.975459853492514,,
2019-10-03,1.649999976158142,1.6299999952316284,1.8181801105005106,,
2019-10-02,1.4800000190734863,1.600000023841858,-1.212120073667007,,
2019-10-01,1.600000023841858,1.5099999904632568,8.108108325802206,,
2019-09-30,1.6699999570846558,1.6299999952316284,-5.625002002343506,,
2019-09-27,1.7100000381469729,1.659999966621399,-2.3952073581400493,,
2019-09-26,1.7000000476837158,1.7300000190734863,-2.923980725740574,,
2019-09-25,1.7699999809265137,1.6799999475479126,1.7647041498996467,,
2019-09-24,1.830000042915344,1.7899999618530271,-5.08474770330168,,
2019-09-23,1.909999966621399,1.8600000143051147,-2.185796728102443,,
2019-09-20,1.809999942779541,1.7999999523162842,-2.617798596338677,,
2019-09-19,1.7999999523162842,1.7899999618530271,-0.5524856784194297,,
2019-09-18,1.809999942779541,1.7999999523162842,-0.5555550404536859,,
2019-09-17,1.809999942779541,1.809999942779541,-0.5524856784194297,,
2019-09-16,1.7999999523162842,1.809999942779541,0.0,,
2019-09-13,1.8600000143051147,1.850000023841858,0.5555550404536735,,
2019-09-12,1.8600000143051147,1.8600000143051147,-0.5376338917391232,,
2019-09-11,1.8600000143051147,1.840000033378601,0.0,,
2019-09-10,1.8600000143051147,1.899999976158142,-1.0752677834782465,,
2019-09-09,1.8799999952316284,1.8600000143051147,2.150535566956493,,
2019-09-06,1.950000047683716,1.8899999856948853,-1.0638287753851585,,
2019-09-05,1.8799999952316284,1.9299999475479128,-3.076926180596823,,
2019-09-04,1.870000004768372,1.870000004768372,2.6595719384629084,,
2019-09-03,1.8600000143051147,1.870000004768372,0.0,,
2019-08-30,1.919999957084656,1.8600000143051147,0.5376338917391471,,
2019-08-29,1.850000023841858,1.899999976158142,-3.1249970896169006,,
2019-08-28,1.840000033378601,1.8600000143051147,2.7027000903735274,,
2019-08-27,1.850000023841858,1.850000023841858,1.086955465418649,,
2019-08-26,1.8799999952316284,1.870000004768372,0.0,,
2019-08-23,1.8799999952316284,1.8799999952316284,-0.5319143876925556,,
2019-08-22,1.830000042915344,1.8899999856948853,0.0,,
2019-08-21,1.840000033378601,1.830000042915344,3.278685320900664,,
2019-08-20,2.009999990463257,1.830000042915344,-0.5434777327093366,,
2019-08-19,2.069999933242798,2.0199999809265137,-8.955221313529815,,
2019-08-16,2.119999885559082,2.0799999237060547,-2.4154567115350485,,
2019-08-15,2.25,2.140000104904175,-1.8867907552966041,,
2019-08-14,2.069999933242798,2.240000009536743,-4.888884226481119,,
2019-08-13,2.25,2.109999895095825,8.21256433702529,,
2019-08-12,2.220000028610229,2.2300000190734863,-6.2222268846299915,,
2019-08-09,2.380000114440918,2.180000066757202,0.4504500150622748,,
2019-08-08,2.3499999046325684,2.400000095367432,-8.403362943984458,,
2019-08-07,2.299999952316284,2.369999885559082,2.1276677771900356,,
2019-08-06,2.25,2.3399999141693115,3.043475421480001,,
2019-08-05,2.400000095367432,2.25,3.9999961853027344,,
2019-08-02,2.5999999046325684,2.5199999809265137,-6.250003725290168,,
2019-08-01,2.640000104904175,2.609999895095825,-3.076920255401327,,
2019-07-31,2.609999895095825,2.630000114440918,-1.1363715384942585,,
2019-07-30,2.640000104904175,2.5999999046325684,0.7662919597304609,,
2019-07-29,2.609999895095825,2.5999999046325684,-1.515159040990203,,
2019-07-26,2.640000104904175,2.5999999046325684,-0.38314141245931693,,
2019-07-25,2.6700000762939453,2.619999885559082,-1.515159040990203,,
2019-07-24,2.6700000762939453,2.619999885559082,-1.8726662661472775,,
2019-07-23,2.630000114440918,2.640000104904175,-1.8726662661472775,,
2019-07-22,2.619999885559082,2.619999885559082,0.38022775772322054,,
2019-07-19,2.809999942779541,2.630000114440918,0.0,,
2019-07-18,2.8399999141693115,2.8499999046325684,-6.405687971672139,,
2019-07-17,2.8499999046325684,2.7699999809265137,0.35211235089708776,,
2019-07-16,2.6600000858306885,2.809999942779541,-2.807014960808167,,
2019-07-15,2.6600000858306885,2.619999885559082,5.639092184540635,,
2019-07-12,2.549999952316284,2.609999895095825,-1.5037668789816911,,
2019-07-11,2.559999942779541,2.569999933242798,2.352938976529794,,
2019-07-10,2.450000047683716,2.569999933242798,0.39062463620211113,,
2019-07-09,2.430000066757202,2.450000047683716,4.897954417287973,,
2019-07-08,2.509999990463257,2.430000066757202,0.8230444599618197,,
2019-07-05,2.440000057220459,2.5299999713897705,-3.187247968526468,,
2019-07-03,2.490000009536743,2.450000047683716,3.688520986013233,,
2019-07-02,2.609999895095825,2.509999990463257,-1.6064241646516784,,
2019-07-01,2.549999952316284,2.640000104904175,-3.8314141245931697,,
2019-06-28,2.900000095367432,2.700000047683716,3.5294178145430664,,
2019-06-27,2.789999961853028,2.5999999046325684,-6.896553141608643,,
2019-06-26,2.650000095367432,2.75,-6.8100379863183775,,
2019-06-25,2.539999961853028,2.640000104904175,3.7735811710868097,,
2019-06-24,2.569999933242798,2.5299999713897705,3.9370135650786806,,
2019-06-21,2.6700000762939453,2.5899999141693115,-1.5564187895738903,,
2019-06-20,2.569999933242798,2.6600000858306885,-2.996260668114918,,
2019-06-19,2.3299999237060547,2.4800000190734863,3.5019515535290076,,
2019-06-18,2.109999895095825,2.240000009536743,6.437772544165764,,
2019-06-17,2.069999933242798,2.109999895095825,6.161143170815847,,
2019-06-14,2.130000114440918,2.109999895095825,1.9323653692280385,,
2019-06-13,2.109999895095825,2.1600000858306885,-0.9389773835924148,,
2019-06-12,2.119999885559082,2.130000114440918,2.3696774038271946,,
2019-06-11,2.2699999809265137,2.130000114440918,0.4717089349841497,,
2019-06-10,2.0199999809265137,2.190000057220459,-6.167395051186474,,
2019-06-07,2.0,1.9900000095367432,8.415845440551507,,
2019-06-06,1.840000033378601,1.9900000095367432,-0.4999995231628418,,
2019-06-05,1.809999942779541,1.840000033378601,8.152172469405487,,
2019-06-04,1.809999942779541,1.830000042915344,1.657463621407091,,
2019-06-03,1.7999999523162842,1.7999999523162842,1.1049779429876494,,
2019-05-31,1.8799999952316284,1.830000042915344,0.0,,
2019-05-30,1.9600000381469729,1.899999976158142,-2.6595719384629084,,
2019-05-29,2.0,1.9600000381469729,-3.0612275929114863,,
2019-05-28,1.9800000190734863,2.009999990463257,-1.999998092651356,,
2019-05-24,2.0,2.0,1.5151500555948771,,
2019-05-23,2.0299999713897705,2.0199999809265137,0.0,,
2019-05-22,2.25,2.049999952316284,-0.4926103745908273,,
2019-05-21,2.140000104904175,2.2300000190734863,-8.888891008165148,,
2019-05-20,2.380000114440918,2.140000104904175,4.205603259694305,,
2019-05-17,2.369999885559082,2.380000114440918,-10.084033529263976,,
2019-05-16,2.380000114440918,2.400000095367432,0.42195060610633267,,
2019-05-15,2.25,2.380000114440918,0.840335292639777,,
2019-05-14,2.369999885559082,2.25,5.777782864040799,,
2019-05-13,2.299999952316284,2.5799999237060547,-5.063286555002263,,
2019-05-10,2.0,2.3499999046325684,12.173912051945397,,
2019-05-09,2.009999990463257,1.909999966621399,17.499995231628418,,
2019-05-08,2.4200000762939453,2.190000057220459,-4.975125587876759,,
2019-05-07,1.8799999952316284,2.259999990463257,-9.504132719934235,"Tuesday Sector Leaders: Education & Training Services, Precious Metals","In trading on Tuesday, education & training services shares were relative leaders, up on the day by about 1.2%. Also showing relative strength are precious metals shares, up on the day by about 0.4% as a group, led by Harmony Gold Mining Company (HMY), trading up by about 6.1% and Anglogold Ashanti (AU), trading up by about 4.6% on Tuesday. VIDEO: Tuesday Sector Leaders: Education & Training Services, Precious Metals The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2019-05-06,1.7100000381469729,1.840000033378601,20.21276575507703,,
2019-05-03,1.690000057220459,1.809999942779541,7.602338732840123,,
2019-05-02,1.7400000095367432,1.690000057220459,7.10058470391094,,
2019-05-01,1.8799999952316284,1.7599999904632568,-2.8735604621977067,,
2019-04-30,1.9800000190734863,1.8799999952316284,-6.3829789932306245,,
2019-04-29,2.039999961853028,2.0,-5.050506205987388,,
2019-04-26,2.200000047683716,2.039999961853028,-1.9607824804415166,,
2019-04-25,2.309999942779541,2.2100000381469727,-7.272731016489983,,
2019-04-24,2.380000114440918,2.3399999141693115,-4.3290003077767185,Asian ADRs Move Lower in Wednesday Trading,"The decliners in North Asia were led by financial services firm Nomura (NMR) and solar park operator Sky Solar Holdings (SKYS), which fell 4.6% and 4.3% respectively. In South Asia, the gainers were led by IT firm SIFY Technologies (SIFY), and business process management services provider WNS Holdings (WNS), which climbed 1.6% each, followed by HDFC Bank (HDB), which was up 1.1%. Automaker Tata Motors (TTM) led the decliners in South Asia, falling 4.4%, followed by telecommunications operators Telekomunikasi Indonesia (TLK) and PLDT (PHI), which dropped 1.7%, 0.6% respectively."
2019-04-23,2.299999952316284,2.3499999046325684,-1.6806806028663923,,
2019-04-22,2.640000104904175,2.299999952316284,2.1739110153428576,,
2019-04-18,2.740000009536743,2.6700000762939453,-12.878793146874958,,
2019-04-17,2.7100000381469727,2.7699999809265137,-2.5547420802612653,,
2019-04-16,2.990000009536743,2.720000028610229,2.2140199975999786,,
2019-04-15,2.5999999046325684,3.25,-9.030099667737014,"Asian ADRs Move Lower in Monday Trading | Monday Sector Leaders: Education & Training Services, Consumer Services","In North Asia, the gainers were led by ATA (ATAI), a provider of computer-based testing services in China, which surged 19%, followed by educational services provider Hailiang Education (HLG), mobile healthcare platform 111, Inc. (YI), and polysilicon manufacturer Daqo New Energy (DQ), which rose 3%, 1.9%, and 1.7% respectively. The decliners in North Asia were led by technology company Xunlei (XNET) and consumer lending firm China Rapid Finance (XRF), which fell 6.5% and 5.5% respectively. Pharmaceutical firm Dr. Reddy's Laboratories (RDY) led the decliners in South Asia, falling 1.8%, followed by telecommunications operator PLDT (PHI), digital entertainment company Sea Limited (SE), and business process management services provider WNS Holdings (WNS), which were off 1.4%, 0.7%, and 0.5% respectively. | In trading on Monday, education & training services shares were relative leaders, up on the day by about 2%. Also showing relative strength are consumer services shares, up on the day by about 1.8% as a group, led by Advanced Disposal Services ( ADSW ), trading higher by about 19% and Weight Watchers International ( WTW ), trading up by about 6.5% on Monday. VIDEO: Monday Sector Leaders: Education & Training Services, Consumer Services The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2019-04-12,2.859999895095825,2.5,25.000004584972846,"Friday Sector Laggards: Education & Training Services, Hospital & Medical Practitioners","In trading on Friday, education & training services shares were relative laggards, down on the day by about 1.9%. Also lagging the market Friday are hospital & medical practitioners shares, down on the day by about 0.6% as a group, led down by Molina Healthcare, trading lower by about 6.2% and Centene, trading lower by about 4.3%. VIDEO: Friday Sector Laggards: Education & Training Services, Hospital & Medical Practitioners The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2019-04-11,3.0,3.049999952316284,-12.58740938113787,Mid-Day Market Update: SemiLEDs Falls After Q2 Results; China Bat Group Shares Surge | Mid-Morning Market Update: Markets Mixed; Fastenal Profit Tops Estimates,"Meanwhile, top gainers in the sector included Yangtze River Port and Logistics Limited (NASDAQ: YRIV) up 8 percent, and Fastenal Company (NASDAQ: FAST) up 6 percent. The eurozone’s STOXX 600 gained 0.11 percent, the Spanish Ibex Index rose 0.57 percent, while Italy’s FTSE MIB Index climbed 0.33 percent. Meanwhile the German DAX climbed 0.33 percent, and the French CAC 40 rose 0.83 percent while U.K. shares fell 0.03 percent. | Papa Murphy's Holdings, Inc. (NASDAQ: FRSH) shares were also up, gaining 31 percent to $6.41 after the company announced it will be acquired by MYT Food Group for $6.45 per share. The eurozone’s STOXX 600 gained 0.2 percent, the Spanish Ibex Index rose 0.1 percent, while Italy’s FTSE MIB Index climbed 0.1 percent. Meanwhile the German DAX climbed 0.3 percent, and the French CAC 40 rose 0.8 percent while U.K. shares fell 0.1 percent."
2019-04-10,2.569999933242798,3.849999904632568,1.6666650772094727,"Asian ADRs Move Lower in Wednesday Trading | Consumer Sector Update for 04/10/2019: ATAI, LEVI, WMT, MCD, DIS, CVS, KO","In North Asia, the gainers were led by computer-based testing services provider ATA (ATAI), which surged 37.3%, followed by electricity company Korea Electric Power (KEP), IT company ChinaCache (CCIH), and airline operator China Southern Airlines (ZNH), which rose 2.8%, 2.3%, and 1.7% respectively. IT company SIFY Technologies (SIFY) led the decliners in South Asia, falling 3.1%, followed by HDFC Bank (HDB), mining company Vedanta (VEDL), and IT company Infosys (INFY), which dropped 1.2%, 0.7%, and 0.6% respectively. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Stocks moving on news include: (+) ATA (ATAI), which was more than 25% higher after unveiling a non-binding framework agreement to acquire Beijing Huanqiuyimeng Education Consultation Corp., a provider of services for Chinese students applying to study art overseas. (+) Levi Strauss (LEVI) was almost 7% higher as it booked adjusted net income of $150.9 million in Q1, up from $83.4 million a year ago, as revenue rose to $1.43 billion from $1.34 billion over the same period. In other sector news: (-) Walmart (WMT) was slightly lower after saying it's expanding its use of so-called smart assistants in stores across the US following testing in a few stores last year."
2019-04-09,1.1399999856948853,2.119999885559082,49.80544765130325,Asian ADRs Move Higher in Tuesday Trading,"In North Asia, the gainers were led by computer-based testing services provider ATA (ATAI), which soared 126.5%, followed by real estate internet portal Fang Holdings (SFUN), thin-film transistor liquid crystal displays maker LG Display (LPL), and data collecting and analytics platform Aurora Mobile (JG), which rose 3.9%, 3.7%, and 3.6% respectively. IT firm Infosys (INFY) led the decliners in South Asia, falling 0.9%, followed by business process management services provider WNS Holdings (WNS), digital entertainment company Sea Limited (SE), and HDFC Bank (HDB), which were off 0.5%, 0.3%, and 0.1% respectively. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2019-04-08,1.0099999904632568,1.0199999809265137,85.96490457557675,,
2019-04-05,1.0199999809265137,1.0,0.9900980750178164,,
2019-04-04,1.0099999904632568,1.0,-1.960782480441495,,
2019-04-03,1.0,0.9900000095367432,-0.9900980750178164,,
2019-04-02,1.0099999904632568,1.0,-0.9999990463256836,,
2019-04-01,1.0099999904632568,1.0,-0.9900980750178164,,
2019-03-29,0.9900000095367432,0.9900000095367432,-0.9900980750178164,,
2019-03-28,1.0299999713897705,1.0,0.0,,
2019-03-27,0.9800000190734864,1.0199999809265137,-2.9126186624346984,,
2019-03-26,1.0,1.0,4.0816286810733,,
2019-03-25,1.0099999904632568,0.9900000095367432,0.0,,
2019-03-22,1.0299999713897705,1.0299999713897705,-1.9801961500356329,,
2019-03-21,1.0099999904632568,1.0299999713897705,0.0,,
2019-03-20,1.0399999618530271,1.0099999904632568,1.9801961500356329,,
2019-03-19,1.0800000429153442,1.059999942779541,-2.8846127394387238,,
2019-03-18,1.0700000524520874,1.0700000524520874,-1.8518610500991368,,
2019-03-15,1.059999942779541,1.0399999618530271,0.0,,
2019-03-14,1.059999942779541,1.0800000429153442,-1.886790755296625,,
2019-03-13,1.059999942779541,1.0700000524520874,1.8868020014566025,,
2019-03-12,1.0800000429153442,1.0499999523162842,0.9434066238083006,,
2019-03-11,1.0800000429153442,1.0800000429153442,-2.7777860562003345,,
2019-03-08,1.1200000047683716,1.0800000429153442,0.0,,
2019-03-07,1.2000000476837158,1.1399999856948853,-3.571425150243618,"Thursday Sector Laggards: Education & Training Services, Home Furnishings & Improvement Stocks","Also lagging the market Thursday are home furnishings & improvement shares, down on the day by about 2% as a group, led down by Resideo Technologies ( REZI ), trading lower by about 27.1% and Pier 1 Imports ( PIR ), trading lower by about 7.4%. VIDEO: Thursday Sector Laggards: Education & Training Services, Home Furnishings & Improvement Stocks 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."
2019-03-06,1.2100000381469729,1.1799999475479126,-5.000004967053534,,
2019-03-05,1.1299999952316284,1.1399999856948853,-2.4793462523359286,,
2019-03-04,1.1200000047683716,1.1299999952316284,0.8849549119871483,,
2019-03-01,1.149999976158142,1.100000023841858,0.8928562875609045,,
2019-02-28,1.1399999856948853,1.1399999856948853,-4.347822030685715,,
2019-02-27,1.1200000047683716,1.1299999952316284,0.0,,
2019-02-26,1.100000023841858,1.1200000047683716,0.8928562875609045,,
2019-02-25,1.100000023841858,1.100000023841858,1.8181800448205245,,
2019-02-22,1.1200000047683716,1.090000033378601,0.0,,
2019-02-21,1.0800000429153442,1.0800000429153442,-2.6785688626827135,,
2019-02-20,1.0700000524520874,1.0700000524520874,0.0,,
2019-02-19,1.059999942779541,1.059999942779541,0.0,,
2019-02-15,1.0199999809265137,1.0499999523162842,0.0,,
2019-02-14,1.0199999809265137,1.0299999713897705,2.941173720662243,,
2019-02-13,1.090000033378601,1.0399999618530271,0.9803912402207475,,
2019-02-12,1.0299999713897705,1.0800000429153442,-4.587162384811314,,
2019-02-11,1.0299999713897705,1.0299999713897705,4.854376011108917,,
2019-02-08,1.0299999713897705,1.0399999618530271,0.0,,
2019-02-07,1.059999942779541,1.0399999618530271,0.9708728874782111,,
2019-02-06,1.0700000524520874,1.059999942779541,-1.886790755296625,,
2019-02-05,1.1699999570846558,1.0800000429153442,-0.934589643208842,,
2019-02-04,1.190000057220459,1.159999966621399,-7.692300638503319,,
2019-02-01,1.090000033378601,1.1799999475479126,-2.5210158955061504,,
2019-01-31,1.0199999809265137,1.0800000429153442,8.256872606723206,,
2019-01-30,1.0499999523162842,1.0099999904632568,5.882359128509954,Asian ADRs Move Higher in Wednesday Trading,"In North Asia, the gainers were led by display advertising company Airmedia ( AMCN ) and IT company ChinaCache ( CCIH ), which climbed 9.6% and 5.3% respectively. The decliners in North Asia were led by ATA ( ATAI ), a provider of computer-based testing services in China, and telecommunications operator SK Telecom (SKM), which fell 4.4% and 4% respectively. Telecommunications operator PLDT (PHI) led the decliners in South Asia, falling 2%, followed by HDFC Bank (HDB), which fell 0.7%."
2019-01-29,1.0299999713897705,1.0499999523162842,-3.809520349480781,,
2019-01-28,1.0700000524520874,1.0,1.9417457749564655,,
2019-01-25,0.9800000190734864,1.0700000524520874,-6.542060656134582,,
2019-01-24,0.9800000190734864,0.9800000190734864,9.183676696627922,,
2019-01-23,0.959999978542328,0.959999978542328,0.0,,
2019-01-22,1.0199999809265137,0.959999978542328,0.0,,
2019-01-18,0.9900000095367432,0.9800000190734864,-5.882353284917208,,
2019-01-17,1.0,0.9900000095367432,-1.0101000370632403,,
2019-01-16,1.0199999809265137,0.9800000190734864,-0.9999990463256836,Asian ADRs Move Higher in Wednesday Trading,"The decliners in North Asia were led by ATA ( ATAI ), a provider of computer-based testing services in China, and consumer lending company Hexindai (HX), which fell 5.3% and 4.6% respectively. In South Asia, the gainers were led by telecommunications provider Telekomunikasi Indonesia (TLK), and automaker Tata Motors (TTM), which rose 3.2% and 1.7% respectively. Biotech firm ASLAN (ASLN) led the decliners in South Asia, falling 2.9%, followed by WNS Holdings (WNS), a provider of business process management services, and digital entertainment company Sea Limited (SE), which lost 0.7% and 0.6%."
2019-01-15,1.0299999713897705,1.0399999618530271,-3.921564960882979,,
2019-01-14,0.9800000190734864,1.0299999713897705,0.9708728874782111,,
2019-01-11,1.0399999618530271,0.9900000095367432,5.102035851341627,,
2019-01-10,1.0800000429153442,1.059999942779541,-4.807687899064553,,
2019-01-09,0.9900000095367432,1.0700000524520874,-1.8518610500991368,,
2019-01-08,0.9700000286102296,0.9900000095367432,8.080812337848274,Asian ADRs Move Higher in Tuesday Trading,"In North Asia, the gainers were led by software firm Gridsum ( GSUM ) and consumer lending company Hexindai (HX ), which climbed 12.2% and 7.5% respectively. They were followed by branding and marketing firm Acorn ( ATV ) and ATA ( ATAI ), a provider of computer-based testing services in China, which rose 3.3% and 3.2%. In South Asia, the gainers were led by biotech firm ASLAN (ASLN) and ICICI Bank (IBN), which rose 5% and 3% respectively."
2019-01-07,0.9300000071525574,0.9399999976158142,2.0618536429497425,,
2019-01-04,0.9800000190734864,0.9300000071525574,1.0752677834782465,,
2019-01-03,0.9900000095367432,0.9399999976158142,-5.102041933448142,,
2019-01-02,0.9100000262260436,0.9399999976158142,-5.050506205987388,,
2018-12-31,0.949999988079071,0.9200000166893004,3.296700057711717,,
2018-12-28,0.959999978542328,1.0,-3.1578917648653317,,
2018-12-27,0.959999978542328,0.9800000190734864,4.1666689949731435,,
2018-12-26,0.9700000286102296,1.0,2.083337601895229,,
2018-12-24,1.0099999904632568,0.9700000286102296,3.092780464424619,,
2018-12-21,1.0,1.0099999904632568,-3.9603923000712546,,
2018-12-20,1.0199999809265137,1.0,0.9999990463256836,,
2018-12-19,0.9900000095367432,1.0199999809265137,-1.960782480441495,,
2018-12-18,0.9700000286102296,1.0099999904632568,3.0303001111897543,,
2018-12-17,1.059999942779541,1.0199999809265137,4.123707285899496,,
2018-12-14,1.0499999523162842,1.0800000429153442,-3.7735815105932082,,
2018-12-13,1.090000033378601,1.0499999523162842,2.857151615376773,,
2018-12-12,1.090000033378601,1.0499999523162842,-3.669732095175381,,
2018-12-11,1.1200000047683716,1.0800000429153442,-3.669732095175381,,
2018-12-10,1.059999942779541,1.0800000429153442,-3.571425150243618,,
2018-12-07,1.0499999523162842,1.059999942779541,1.8868020014566025,,
2018-12-06,1.090000033378601,1.0700000524520874,0.9523800873701953,,
2018-12-04,1.159999966621399,1.1100000143051147,-1.8348605792718238,,
2018-12-03,1.1200000047683716,1.149999976158142,-4.3103408409496256,,
2018-11-30,1.0700000524520874,1.090000033378601,2.6785688626827135,,
2018-11-29,1.0299999713897705,1.059999942779541,1.86915700430858,,
2018-11-28,1.1399999856948853,1.1100000143051147,2.9126186624346984,,
2018-11-27,1.059999942779541,1.090000033378601,-2.6315764707211,,
2018-11-26,1.1200000047683716,1.0800000429153442,2.830197379104905,Asian ADRs Move Higher in Monday Trading,"In North Asia, the gainers were led by solar equipment company JinkoSolar ( JKS ), and utility company Korea Electric Power ( KEP ), which climbed 14.9% and 5.6% respectively. The decliners in North Asia were led by online retailer LightInTheBox ( LITB ), and Yintech Investment (YI), an online provider of spot commodity trading services in China, which fell 7.9% and 6.1% respectively. In South Asia, the gainers were led by IT company SIFY Technologies (SIFY), and telecommunications operator Telekomunikasi Indonesia (TLK), which rose 1.6% and 1.5% respectively."
2018-11-23,0.9800000190734864,1.0299999713897705,-3.571425150243618,,
2018-11-21,1.0,0.9800000190734864,5.102035851341627,,
2018-11-20,1.0800000429153442,0.9900000095367432,-1.999998092651356,,
2018-11-19,0.9800000190734864,1.0299999713897705,-8.333336092807519,,
2018-11-16,1.0700000524520874,1.0,5.102035851341627,,
2018-11-15,1.059999942779541,1.0399999618530271,-6.542060656134582,,
2018-11-14,1.090000033378601,1.0700000524520874,-1.886790755296625,Asian ADRs Move Higher in Wednesday Trading,"In North Asia, the gainers were led by online consumer lending company LexinFintech ( LX ), and semiconductor company United Microelectronics ( UMC ), which rose 5.4% and 4.3% respectively. The decliners in North Asia were led by technology company Xunlei ( XNET ), and online retailer LightInTheBox (LITB), which tumbled 15.4% and 11.6% respectively. IT company SIFY Technologies (SIFY), and telecommunications operator Telekomunikasi Indonesia (TLK) were the only decliners in South Asia, falling 0.8% and 0.3% respectively."
2018-11-13,1.0800000429153442,1.0499999523162842,-1.8348605792718238,,
2018-11-12,1.090000033378601,1.0399999618530271,-2.7777860562003345,,
2018-11-09,1.1100000143051147,1.090000033378601,-4.587162384811314,Asian ADRs Move Lower in Friday Trading,"In North Asia, the gainers were led by LG Display ( LPL ), a manufacturer of thin-film transistor liquid crystal displays, and electricity provider Korea Electric Power ( KEP ), which rose 4.7% and 2.1% respectively. The decliners in North Asia were led by supply chain service provider BEST ( BSTI ), which tumbled 13.8%, followed by e-commerce solutions company Baozun (BZUN), Chinese search engine Sogou (SOGO), and video-sharing service Bilibili (BILI), which fell 6.7%, 6.2%, and 5.9% respectively. In South Asia, the gainers were led by automaker Tata Motors (TTM), which rose 1.8%, followed by ICICI Bank (IBN), and IT services firm Wipro (WIT), which were up 0.7% and 0.2%."
2018-11-08,1.2000000476837158,1.1100000143051147,-1.8018000602490185,,
2018-11-07,1.2100000381469729,1.190000057220459,-7.500002483526767,,
2018-11-06,1.1299999952316284,1.190000057220459,-1.652890933552565,,
2018-11-05,1.159999966621399,1.1299999952316284,5.309740021417584,,
2018-11-02,1.2699999809265137,1.1699999570846558,-2.5862045045697752,,
2018-11-01,1.1200000047683716,1.2599999904632568,-7.8740177435990235,,
2018-10-31,1.100000023841858,1.1200000047683716,12.499998669539185,,
2018-10-30,1.1200000047683716,1.100000023841858,1.8181800448205245,,
2018-10-29,1.190000057220459,1.1200000047683716,-1.785712575121809,,
2018-10-26,1.1200000047683716,1.1200000047683716,-5.882357066065183,Asian ADRs Move Lower in Friday Trading,"In North Asia, the gainers were led by online cosmetic shopping platform Jumei ( JMEI ), and ATA ( ATAI ), a provider of computer-based testing services in China, which rose 3.9% and 1.8%. The decliners in North Asia were led by Huya ( HUYA ), an operator of live game streaming platforms in China, and China Life Insurance (LFC), which lost 7.6% and 6% respectively. Biotech firm ASLAN (ASLN) led the decliners in South Asia, falling 3.2%, followed by telecommunications operator PLDT (PHI), and digital entertainment company Sea Limited (SE), which lost 2.1% and 1.8% respectively."
2018-10-25,1.1200000047683716,1.1200000047683716,0.0,Asian ADRs Move Higher in Thursday Trading,"In North Asia, the gainers were led by educational services providers TAL Education ( TAL ), and Bright Scholar ( BEDU ), which surged 12.3%, and 10% respectively. The decliners in North Asia were led by display advertising company Airmedia ( AMCN ), and O2Micro International (OIIM), a manufacturer of power management components for computers, which fell 6.3% and 3.5% respectively. In South Asia, the gainers were led by biotech company ASLAN (ASLN), which surged 11.6%, followed by IT services firm Wipro (WIT), digital entertainment company Sea Limited (SE), and ICICI Bank (IBN), which rose 3.5% 1.8%, and 1.4% respectively."
2018-10-24,1.1100000143051147,1.100000023841858,0.0,,
2018-10-23,1.0800000429153442,1.0700000524520874,-0.9009000301245093,,
2018-10-22,1.190000057220459,1.0800000429153442,-0.9259250061011975,,
2018-10-19,1.3899999856948853,1.1699999570846558,-9.243698236624217,,
2018-10-18,1.2799999713897705,1.309999942779541,-15.827340350672566,Asian ADRs Move Lower in Thursday Trading,"In North Asia, the gainers were led by ATA ( ATAI ), a provider of computer-based testing services, and IT company ChinaCache ( CCIH ), which rose 23.9% and 12.6% respectively. The decliners in North Asia were led by solar park operator Sky Solar Holdings ( SKYS ), and automaker NIO (NIO), which fell 6.3% and 5.2% respectively. Mining company Vedanta (VEDL), and digital entertainment company Sea Limited (SE) led the decliners in South Asia, falling 2.6% each."
2018-10-17,1.0800000429153442,1.1699999570846558,2.343747817212667,,
2018-10-16,1.0099999904632568,1.0800000429153442,8.333325054910777,,
2018-10-15,1.0099999904632568,1.0099999904632568,6.930698328024783,,
2018-10-12,1.090000033378601,1.0499999523162842,0.0,,
2018-10-11,1.0199999809265137,1.059999942779541,-3.669732095175381,,
2018-10-10,1.0299999713897705,1.0099999904632568,3.92156496088299,,
2018-10-09,1.0800000429153442,1.0199999809265137,-1.9417457749564655,,
2018-10-08,1.149999976158142,1.0800000429153442,-5.5555610745039266,,
2018-10-05,1.190000057220459,1.090000033378601,-6.086950842960002,Asian ADRs Move Lower in Friday Trading,"In North Asia, the gainers were led by real estate services provider Leju Holdings ( LEJU ), and online consumer finance marketplace PPDAI ( PPDF ), which climbed 4.6% and 3.3% respectively. They were followed by educational services provider New Oriental Education & Technology ( EDU ), and shopping app Pinduoduo ( PDD ), which rose 2.2% and 1.4%. The decliners in North Asia were led by ATA ( ATAI ), a provider of computer-based testing services in China, which fell 7.8%, followed by semiconductor company ChipMOS (IMOS), which dropped 4.3%."
2018-10-04,1.100000023841858,1.190000057220459,-8.403362943984458,Asian ADRs Move Lower in Thursday Trading,"In North Asia, the gainers were led by bank holding company Sumitomo Mitsui Financial ( SMFG ), and solar park operator Sky Solar Holdings ( SKYS ), which climbed 2% and 1.8% respectively. In South Asia, the gainers were led by ICICI Bank (IBN), and telecommunications operator PLDT (PHI), which rose 2.8% and 0.7%, followed by IT firm SIFY Technologies (SIFY), which was up 0.3% Pharmaceutical firm Dr. Reddy's Laboratories (RDY) led the decliners in South Asia, falling 4.3%, followed by digital entertainment company Sea Limited (SE), which dropped 3.2%. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2018-10-03,0.9399999976158142,1.2899999618530271,8.181821038900267,,
2018-10-02,0.959999978542328,0.9300000071525574,37.23403884307889,,
2018-10-01,1.0499999523162842,0.9700000286102296,-3.1249970896169006,,
2018-09-28,1.0299999713897705,1.0499999523162842,-7.619040698961552,Asian ADRs Move Lower in Friday Trading,"In North Asia, the gainers were led by solar park operator Sky Solar Holdings ( SKYS ), which soared 78.3%, followed by online retailer LightInTheBox ( LITB ), which climbed 8.6%. The decliners in North Asia were led by solar equipment company JinkoSolar ( JKS ), and internet services company Sohu.com (SOHU), which fell 4.2% and 4.6% respectively. In South Asia, the gainers were led by telecommunications provider Telekomunikasi Indonesia (TLK), which rose 1.7%, followed by IT companies SIFY Technologies (SIFY) and Infosys (INFY), and WNS Holdings (WNS), a provider of business process management services, which were up 0.9% each."
2018-09-27,1.0099999904632568,1.0299999713897705,1.9417457749564655,,
2018-09-26,1.0700000524520874,1.0199999809265137,1.9801961500356329,,
2018-09-25,1.0399999618530271,1.1200000047683716,-4.672903651826002,,
2018-09-24,1.1299999952316284,1.0299999713897705,7.692312100935449,,
2018-09-21,1.1299999952316284,1.1299999952316284,-8.849559669366176,,
2018-09-20,1.25,1.1200000047683716,0.0,,
2018-09-19,1.2599999904632568,1.2300000190734863,-10.399999618530273,,
2018-09-18,1.2999999523162842,1.25,-2.3809501283202863,,
2018-09-17,1.3300000429153442,1.2799999713897705,-3.8461503192516595,,
2018-09-14,1.3300000429153442,1.3300000429153442,-3.7594037527979447,,
2018-09-13,1.4299999475479126,1.3300000429153442,0.0,,
2018-09-12,1.5,1.3600000143051147,-6.9930005804575615,,
2018-09-11,1.440000057220459,1.440000057220459,-9.333332379659016,,
2018-09-10,1.7200000286102295,1.440000057220459,0.0,,
2018-09-07,1.9299999475479128,1.7200000286102295,-16.27906783327278,,
2018-09-06,2.069999933242798,1.899999976158142,-10.88082511113488,,
2018-09-05,2.289999961853028,2.059999942779541,-8.212558578122227,,
2018-09-04,2.200000047683716,2.220000028610229,-10.043669122482203,,
2018-08-31,2.119999885559082,2.1700000762939453,0.909090022410242,,
2018-08-30,2.3499999046325684,2.119999885559082,2.3584996902807536,,
2018-08-29,2.619999885559082,2.4200000762939453,-9.787235251375371,,
2018-08-28,1.9600000381469729,2.5899999141693115,-7.633580839735752,,
2018-08-27,0.8500000238418579,2.009999990463257,32.14285019187828,,
2018-08-24,6.619999885559082,6.71999979019165,136.47058048050317,,
2018-08-23,6.460000038146973,6.519999980926514,1.5105726036447358,,
2018-08-22,6.429999828338623,6.460000038146973,0.9287916784092122,,
2018-08-21,6.349999904632568,6.389999866485596,0.4665662614193418,,
2018-08-20,6.590000152587891,6.360000133514404,0.6299206685632521,,
2018-08-17,6.260000228881836,6.480000019073486,-3.490136779179973,,
2018-08-16,6.75,6.869999885559082,3.514373516739421,,
2018-08-15,6.789999961853027,6.699999809265137,1.7777760823567708,,
2018-08-14,6.289999961853027,6.650000095367432,-1.3254808997573115,,
2018-08-13,5.989999771118164,6.150000095367432,5.723372586608866,,
2018-08-10,5.989999771118164,5.989999771118164,2.671124046126633,,
2018-08-09,5.900000095367432,5.889999866485596,0.0,,
2018-08-08,5.699999809265137,5.800000190734863,-0.16949540203716146,,
2018-08-07,4.440000057220459,4.53000020980835,1.7543927160695634,,
2018-08-06,4.599999904632568,4.230000019073486,2.0270304375678942,,
2018-08-03,4.489999771118164,4.550000190734863,-8.04347593978127,,
2018-08-02,4.5,4.5,1.3363123090261775,,
2018-08-01,4.5,4.5,0.0,,
2018-07-31,4.349999904632568,4.460000038146973,0.0,,
2018-07-30,4.269999980926514,4.349999904632568,2.528738756919483,,
2018-07-27,4.380000114440918,4.519999980926514,1.8735345213911718,,
2018-07-26,4.400000095367432,4.380000114440918,3.1963439001751235,,
2018-07-25,4.650000095367432,4.650000095367432,-0.45454501120513113,,
2018-07-24,4.25,4.239999771118164,0.0,,
2018-07-23,4.239999771118164,4.21999979019165,-0.23529950310202208,,
2018-07-20,4.360000133514404,4.210000038146973,-0.47169768882415103,,
2018-07-19,4.599999904632568,4.449999809265137,-3.4403690544505365,,
2018-07-18,4.630000114440918,4.650000095367432,-3.2608717060269834,,
2018-07-17,4.610000133514404,4.78000020980835,0.43196502013323845,,
2018-07-16,4.599999904632568,4.599999904632568,3.6876371230025717,,
2018-07-13,4.5,4.5,0.0,,
2018-07-12,4.369999885559082,4.360000133514404,0.0,,
2018-07-11,4.789999961853027,4.690000057220459,-0.22882728390274093,,
2018-07-10,4.090000152587891,4.300000190734863,-2.0876806978905083,,
2018-07-09,4.110000133514404,4.400000095367432,5.13447506876248,,
2018-07-06,4.349999904632568,4.079999923706055,7.055959913194757,,
2018-07-05,4.480000019073486,4.260000228881836,-6.206896249330373,,
2018-07-03,4.440000057220459,4.28000020980835,-4.910709581584975,,
2018-07-02,4.090000152587891,4.230000019073486,-3.603600120498037,,
2018-06-29,4.940000057220459,4.190000057220459,3.4229794929717237,,
2018-06-28,4.980000019073486,5.010000228881836,-15.182186058961204,,
2018-06-27,5.150000095367432,5.119999885559082,0.6024138492660298,,
2018-06-26,4.920000076293945,4.920000076293945,-0.5825283350059669,,
2018-06-25,4.949999809265137,5.110000133514404,0.0,,
2018-06-22,4.829999923706055,5.190000057220459,3.232329907362578,,
2018-06-21,5.199999809265137,4.849999904632568,7.453419031074778,,
2018-06-20,5.289999961853027,5.289999961853027,-6.730767643663246,,
2018-06-19,5.289999961853027,5.289999961853027,0.0,,
2018-06-18,5.289999961853027,5.289999961853027,0.0,,
2018-06-15,5.110000133514404,5.110000133514404,0.0,,
2018-06-14,5.110000133514404,5.110000133514404,0.0,,
2018-06-13,5.130000114440918,5.130000114440918,0.0,,
2018-06-12,5.239999771118164,5.130000114440918,0.0,,
2018-06-11,5.119999885559082,5.119999885559082,-2.0992301809542493,,
2018-06-08,5.21999979019165,5.21999979019165,0.0,,
2018-06-07,5.28000020980835,5.28000020980835,0.0,,
2018-06-06,5.269999980926514,5.130000114440918,0.0,,
2018-06-05,5.269999980926514,5.21999979019165,-2.656543965698126,,
2018-06-04,5.079999923706055,5.28000020980835,-0.9487702261067712,,
2018-06-01,5.269999980926514,5.150000095367432,3.937013565078699,,
2018-05-31,5.110000133514404,5.260000228881836,-2.277037684884108,,
2018-05-30,5.21999979019165,5.099999904632568,2.935422533233263,,
2018-05-29,5.0,5.099999904632568,-2.2988484747559017,,
2018-05-25,5.260000228881836,5.260000228881836,1.9999980926513672,,
2018-05-24,5.28000020980835,5.159999847412109,0.0,,
2018-05-23,5.269999980926514,5.150000095367432,-2.2727340459820917,,
2018-05-22,5.300000190734863,5.260000228881836,-2.277037684884108,,
2018-05-21,5.159999847412109,5.159999847412109,-0.7547162342173653,,
2018-05-18,5.139999866485596,5.139999866485596,0.0,,
2018-05-17,5.300000190734863,5.099999904632568,0.0,,
2018-05-16,5.28000020980835,5.300000190734863,-3.773590168014016,,
2018-05-15,5.269999980926514,5.300000190734863,0.3787875024959444,,
2018-05-14,5.300000190734863,5.300000190734863,0.5692639452927531,,
2018-05-11,5.300000190734863,5.300000190734863,0.0,,
2018-05-10,5.300000190734863,5.199999809265137,0.0,,
2018-05-09,5.320000171661377,5.320000171661377,-1.8867995824706032,,
2018-05-08,5.179999828338623,5.320000171661377,0.0,,
2018-05-07,5.179999828338623,5.099999904632568,2.70270942012089,,
2018-05-04,5.179999828338623,5.170000076293945,-1.5444001227257376,,
2018-05-03,5.400000095367432,5.110000133514404,-0.19304541266529243,,
2018-05-02,5.420000076293945,5.420000076293945,-5.370369569100811,,
2018-05-01,5.090000152587891,5.190000057220459,0.0,,
2018-04-30,5.179999828338623,5.179999828338623,1.9646346097205079,,
2018-04-27,5.420000076293945,5.110000133514404,0.0,,
2018-04-26,5.150000095367432,5.159999847412109,-5.719556059333321,,
2018-04-25,5.179999828338623,5.179999828338623,0.19416993901947283,,
2018-04-24,5.300000190734863,5.179999828338623,0.0,,
2018-04-23,5.25,5.190000057220459,-2.2641576995792856,,
2018-04-20,5.320000171661377,5.449999809265137,-1.1428560529436385,,
2018-04-19,5.460000038146973,5.449999809265137,2.4436021317488477,,
2018-04-18,5.210000038146973,5.210000038146973,-0.18315437384556937,,
2018-04-17,5.320000171661377,5.340000152587891,0.0,,
2018-04-16,5.28000020980835,5.300000190734863,0.3759394789693757,,
2018-04-13,5.25,5.25,0.3787875024959444,,
2018-04-12,5.199999809265137,5.199999809265137,0.0,,
2018-04-11,5.449999809265137,5.159999847412109,0.0,,
2018-04-10,5.340000152587891,5.409999847412109,-5.321100403710475,,
2018-04-09,5.340000152587891,5.300000190734863,1.310855670861643,,
2018-04-06,5.300000190734863,5.300000190734863,-0.7490629346450939,,
2018-04-05,5.260000228881836,5.260000228881836,0.0,,
2018-04-04,5.150000095367432,5.25,0.0,,
2018-04-03,5.300000190734863,5.269999980926514,1.9417456850635995,,
2018-04-02,5.179999828338623,5.369999885559082,-0.5660416741266188,,
2018-03-29,5.199999809265137,5.199999809265137,3.6679548941490516,,
2018-03-28,5.190000057220459,5.21999979019165,0.0,,
2018-03-27,5.099999904632568,5.099999904632568,0.5780295306443208,,
2018-03-26,5.199999809265137,5.099999904632568,0.0,,
2018-03-23,5.099999904632568,5.28000020980835,-1.9230751596258298,,
2018-03-22,5.25,5.21999979019165,3.5294178145430664,,
2018-03-21,5.25,5.289999961853027,-0.5714325677780877,,
2018-03-20,5.28000020980835,5.28000020980835,0.7619040352957589,,
2018-03-19,5.289999961853027,5.28000020980835,0.0,,
2018-03-16,5.380000114440918,5.199999809265137,-0.1890312309411612,,
2018-03-15,5.130000114440918,5.369999885559082,-3.3457305083066267,,
2018-03-14,5.269999980926514,5.070000171661377,4.678358007099575,,
2018-03-13,5.150000095367432,5.25,-3.7950628081401803,,
2018-03-12,5.199999809265137,5.119999885559082,1.9417456850635995,,
2018-03-09,5.269999980926514,5.139999866485596,-1.5384601277006635,,
2018-03-08,5.199999809265137,5.28000020980835,-2.4667953493628434,,
2018-03-07,5.179999828338623,5.179999828338623,1.53846929764635,,
2018-03-06,5.179999828338623,5.179999828338623,0.0,,
2018-03-05,5.210000038146973,5.179999828338623,0.0,,
2018-03-02,5.21999979019165,5.21999979019165,-0.5758197617791133,,
2018-03-01,5.340000152587891,5.340000152587891,0.0,,
2018-02-28,5.340000152587891,5.340000152587891,0.0,,
2018-02-27,5.329999923706055,5.329999923706055,0.0,,
2018-02-26,5.369999885559082,5.329999923706055,0.0,,
2018-02-23,5.090000152587891,5.349999904632568,-0.744878262671748,,
2018-02-22,5.389999866485596,5.25,5.10804998527332,,
2018-02-21,5.360000133514404,5.570000171661377,-2.5974001846660313,,
2018-02-20,5.340000152587891,5.340000152587891,3.9179110618656163,,
2018-02-16,5.25,5.349999904632568,0.0,,
2018-02-15,5.300000190734863,5.159999847412109,1.9047600882393971,,
2018-02-14,5.389999866485596,5.289999961853027,-2.6415158166879684,,
2018-02-13,5.550000190734863,5.559999942779541,-1.8552858461900226,,
2018-02-12,5.869999885559082,5.670000076293945,0.18017570632468194,,
2018-02-09,5.760000228881836,5.800000190734863,-3.4071518426629055,,
2018-02-08,6.0,6.0,0.6944437545758981,,
2018-02-07,5.989999771118164,6.0,0.0,,
2018-02-06,4.800000190734863,6.190000057220459,0.16694873562522985,,
2018-02-05,4.800000190734863,4.659999847412109,28.958329401082615,,
2018-02-02,4.880000114440918,4.599999904632568,-2.9166737033258396,,
2018-02-01,5.0,4.760000228881836,-5.737709082829153,,
2018-01-31,5.019999980926514,5.0,-4.799995422363281,,
2018-01-30,5.03000020980835,5.039999961853027,-0.3984059960658085,,
2018-01-29,5.059999942779541,5.019999980926514,0.1988022192360652,,
2018-01-26,5.199999809265137,5.050000190734863,-0.7905130890387859,,
2018-01-25,5.25,5.210000038146973,-2.884608154465901,,
2018-01-24,5.239999771118164,5.25,-0.7619040352957589,,
2018-01-23,5.519999980926514,5.289999961853027,0.19084407096647615,,
2018-01-22,5.630000114440918,5.579999923706055,-4.166667026598097,,
2018-01-19,5.679999828338623,5.679999828338623,-0.8881028369184767,,
2018-01-18,5.550000190734863,5.699999809265137,0.0,,
2018-01-17,5.800000190734863,5.699999809265137,2.7026957364917195,,
2018-01-16,5.550000190734863,5.619999885559082,-1.7241444513996895,,
2018-01-12,5.25,5.489999771118164,1.2612557192534122,,
2018-01-11,5.389999866485596,5.150000095367432,4.571424211774554,,
2018-01-10,5.21999979019165,5.309999942779541,-4.452686030856054,,
2018-01-09,5.300000190734863,5.320000171661377,1.72414092347284,,
2018-01-08,5.489999771118164,5.269999980926514,0.37735811710868267,,
2018-01-05,5.389999866485596,5.400000095367432,-4.007282319919703,,
2018-01-04,5.21999979019165,5.400000095367432,0.18553300796937344,,
2018-01-03,5.329999923706055,5.340000152587891,3.44828184694568,,
2018-01-02,4.650000095367432,5.429999828338623,0.1876215576919292,,
2017-12-29,4.849999904632568,4.619999885559082,16.774187461808165,,
2017-12-28,5.119999885559082,4.960000038146973,-4.7422685277539385,,
2017-12-27,5.079999923706055,5.119999885559082,-3.124997089616889,,
2017-12-26,5.050000190734863,5.190000057220459,0.787400835704065,,
2017-12-22,5.269999980926514,5.25,2.7722744791663714,,
2017-12-21,5.050000190734863,5.260000228881836,-0.37950628081401805,,
2017-12-20,5.070000171661377,5.179999828338623,4.158416439909361,,
2017-12-19,5.230000019073486,5.059999942779541,2.1696184014368693,,
2017-12-18,5.389999866485596,5.25,-3.2504794583932224,,
2017-12-15,5.409999847412109,5.389999866485596,-2.5974001846660313,,
2017-12-14,5.420000076293945,5.260000228881836,-0.3696854249650437,,
2017-12-13,5.349999904632568,5.320000171661377,-2.9520266634666377,,
2017-12-12,5.78000020980835,5.5,-0.5607426823543421,,
2017-12-11,5.199999809265137,5.659999847412109,-4.844294111498549,,
2017-12-08,5.179999828338623,5.190000057220459,8.846154904224504,,
2017-12-07,5.139999866485596,5.150000095367432,0.19305461801614193,,
2017-12-06,5.159999847412109,5.139999866485596,0.19455698719061362,,
2017-12-05,5.090000152587891,5.159999847412109,-0.3875965410453306,,
2017-12-04,5.0,5.070000171661377,1.3752395427459674,,
2017-12-01,5.0,5.019999980926514,1.400003433227539,,
2017-11-30,5.010000228881836,5.019999980926514,0.39999961853027344,,
2017-11-29,5.03000020980835,5.059999942779541,0.19959584007662895,,
2017-11-28,5.150000095367432,5.130000114440918,0.5964161375717804,,
2017-11-27,5.099999904632568,5.099999904632568,-0.3883491370127199,,
2017-11-24,4.489999771118164,5.099999904632568,0.0,,
2017-11-22,4.489999771118164,4.5,13.585749768590597,,
2017-11-21,4.5,4.409999847412109,0.2227222581649606,,
2017-11-20,4.369999885559082,4.429999828338623,-2.000003390842014,,
2017-11-17,4.369999885559082,4.389999866485596,1.3729964382336555,,
2017-11-16,4.349999904632568,4.489999771118164,0.4576654794112185,,
2017-11-15,4.380000114440918,4.389999866485596,3.2183878058595288,,
2017-11-14,4.269999980926514,4.460000038146973,0.22830483523752476,,
2017-11-13,4.460000038146973,4.460000038146973,4.449650071877339,,
2017-11-10,4.309999942779541,4.349999904632568,0.0,,
2017-11-09,4.349999904632568,4.309999942779541,0.9280733731803988,,
2017-11-08,4.690000057220459,4.260000228881836,-0.9195393731027225,,
2017-11-07,4.170000076293945,4.659999847412109,-9.168439724784642,,
2017-11-06,4.050000190734863,4.139999866485596,11.75059381662284,,
2017-11-03,4.400000095367432,4.440000057220459,2.222214111412231,,
2017-11-02,4.599999904632568,4.360000133514404,0.9090900224102623,,
2017-11-01,4.639999866485596,4.639999866485596,-5.217386436822859,,
2017-10-31,4.639999866485596,4.639999866485596,0.0,,
2017-10-30,4.699999809265137,4.639999866485596,0.0,,
2017-10-27,4.630000114440918,4.699999809265137,-1.2765945790308924,,
2017-10-26,4.539999961853027,4.539999961853027,1.5118724210371075,,
2017-10-25,4.639999866485596,4.590000152587891,0.0,,
2017-10-24,4.690000057220459,4.679999828338623,-1.0775800719058124,,
2017-10-23,4.690000057220459,4.730000019073486,-0.2132244938129617,,
2017-10-20,4.650000095367432,4.699999809265137,0.852877641044922,,
2017-10-19,4.739999771118164,4.739999771118164,1.0752626424140799,,
2017-10-18,4.639999866485596,4.639999866485596,0.0,,
2017-10-17,4.739999771118164,4.639999866485596,0.0,,
2017-10-16,4.639999866485596,4.639999866485596,-2.1097027312509433,,
2017-10-13,4.699999809265137,4.739999771118164,0.0,,
2017-10-12,4.699999809265137,4.690000057220459,0.8510630526872615,,
2017-10-11,4.639999866485596,4.699999809265137,-0.21276069043588397,,
2017-10-10,4.75,4.650000095367432,1.2931022522848876,,
2017-10-09,4.699999809265137,4.760000228881836,-2.105261150159334,,
2017-10-06,4.650000095367432,4.699999809265137,1.2766047245027552,,
2017-10-05,4.75,4.75,1.0752626424140799,,
2017-10-04,4.650000095367432,4.71999979019165,0.0,,
2017-10-03,4.75,4.769999980926514,1.5053697502921781,,
2017-10-02,4.739999771118164,4.739999771118164,0.4210522300318668,,
2017-09-29,4.820000171661377,4.849999904632568,0.0,,
2017-09-28,4.829999923706055,4.75,0.6224010768209367,,
2017-09-27,4.75,4.659999847412109,-1.6563131463710423,,
2017-09-26,4.769999980926514,4.710000038146973,-1.8947400544819077,,
2017-09-25,4.690000057220459,4.800000190734863,-1.2578604406595149,,
2017-09-22,4.789999961853027,4.849999904632568,2.3454185964252665,,
2017-09-21,4.699999809265137,4.829999923706055,1.252608418734305,,
2017-09-20,4.710000038146973,4.760000228881836,2.7659599939695316,,
2017-09-19,4.650000095367432,4.639999866485596,1.0615751662400106,,
2017-09-18,4.849999904632568,4.670000076293945,-0.21505868122021496,,
2017-09-15,4.699999809265137,4.699999809265137,-3.711336739753187,,
2017-09-14,4.650000095367432,4.690000057220459,0.0,,
2017-09-13,4.630000114440918,4.630000114440918,0.8602142157561965,,
2017-09-12,4.630000114440918,4.630000114440918,0.0,,
2017-09-11,4.71999979019165,4.610000133514404,0.0,,
2017-09-08,4.639999866485596,4.619999885559082,-2.3305013043820426,,
2017-09-07,4.739999771118164,4.630000114440918,-0.4310340840949625,,
2017-09-06,4.610000133514404,4.730000019073486,-2.3206679744479652,,
2017-09-05,4.619999885559082,4.599999904632568,2.6030343185174893,,
2017-09-01,4.650000095367432,4.650000095367432,-0.43290003077767186,,
2017-08-31,4.75,4.659999847412109,0.0,,
2017-08-30,5.099999904632568,4.760000228881836,-1.8947400544819077,,
2017-08-29,4.699999809265137,4.670000076293945,-6.666660433501083,,
2017-08-28,4.659999847412109,4.699999809265137,-0.6382922167795148,,
2017-08-25,4.610000133514404,4.590000152587891,0.8583683082144515,,
2017-08-24,4.739999771118164,4.619999885559082,-0.43383905308624826,,
2017-08-23,4.739999771118164,4.789999961853027,-2.5316432775011317,,
2017-08-22,4.760000228881836,4.699999809265137,1.0548563955535435,,
2017-08-21,4.670000076293945,4.71999979019165,-1.2605129565465132,,
2017-08-18,4.579999923706055,4.679999828338623,1.0706576676843276,,
2017-08-17,4.610000133514404,4.619999885559082,2.1834040676500757,,
2017-08-16,4.699999809265137,4.699999809265137,0.21691435477366217,,
2017-08-15,4.630000114440918,4.739999771118164,0.0,,
2017-08-14,4.789999961853027,4.769999980926514,2.3758024613035844,,
2017-08-11,4.550000190734863,4.800000190734863,-0.41753613957810165,,
2017-08-10,4.679999828338623,4.789999961853027,5.4945052641772065,,
2017-08-09,4.789999961853027,4.789999961853027,2.350430289512506,,
2017-08-08,4.699999809265137,4.789999961853027,0.0,,
2017-08-07,4.679999828338623,4.699999809265137,1.9148969412822698,,
2017-08-04,4.53000020980835,4.679999828338623,0.4273500354724066,,
2017-08-03,4.699999809265137,4.699999809265137,3.311249703818876,,
2017-08-02,4.599999904632568,4.699999809265137,0.0,,
2017-08-01,4.699999809265137,4.789999961853027,2.1739110153428576,,
2017-07-31,4.539999961853027,4.800000190734863,1.9148969412822698,,
2017-07-28,4.539999961853027,4.699999809265137,5.726877336265777,,
2017-07-27,4.550000190734863,4.78000020980835,3.524225743535128,,
2017-07-26,4.659999847412109,4.659999847412109,5.054945262240515,,
2017-07-25,4.789999961853027,4.650000095367432,0.0,,
2017-07-24,4.820000171661377,4.610000133514404,-2.9227529770467116,,
2017-07-21,4.809999942779541,4.820000171661377,-4.356847109293546,,
2017-07-20,4.71999979019165,4.820000171661377,0.2079049688316032,,
2017-07-19,4.599999904632568,4.690000057220459,2.1186522439583872,,
2017-07-18,4.510000228881836,4.570000171661377,1.9565250968212686,,
2017-07-17,4.610000133514404,4.619999885559082,1.330375603870353,,
2017-07-14,4.710000038146973,4.590000152587891,0.21691435477366217,,
2017-07-13,4.539999961853027,4.53000020980835,-2.5477682502587173,,
2017-07-12,4.650000095367432,4.53000020980835,-0.22025885746034846,,
2017-07-11,4.409999847412109,4.619999885559082,-2.58064264726859,,
2017-07-10,4.400000095367432,4.400000095367432,4.761905791679462,,
2017-07-07,4.699999809265137,4.619999885559082,0.0,,
2017-07-06,4.699999809265137,4.570000171661377,-1.702126105374523,,
2017-07-05,4.610000133514404,4.71999979019165,-2.765949848497669,,
2017-07-03,4.559999942779541,4.71999979019165,2.3861096202049037,,
2017-06-30,4.730000019073486,4.539999961853027,3.508768627628134,,
2017-06-29,4.800000190734863,4.71999979019165,-4.016914512775758,,
2017-06-28,4.820000171661377,4.820000171661377,-1.666674945089223,,
2017-06-27,4.820000171661377,4.820000171661377,0.0,,
2017-06-26,4.820000171661377,4.820000171661377,0.0,,
2017-06-23,4.840000152587891,4.829999923706055,0.0,,
2017-06-22,4.860000133514404,4.840000152587891,-0.20661629269761356,,
2017-06-21,4.829999923706055,4.840000152587891,-0.41152222998090987,,
2017-06-20,4.889999866485596,4.840000152587891,0.2070440794989241,,
2017-06-19,4.650000095367432,4.869999885559082,-1.0224890646804758,,
2017-06-16,4.75,4.630000114440918,4.731178186659081,,
2017-06-15,4.769999980926514,4.829999923706055,-2.5263133801912008,,
2017-06-14,4.900000095367432,4.760000228881836,1.2578604406595149,,
2017-06-13,5.0,4.900000095367432,-2.857140076751318,,
2017-06-12,4.400000095367432,4.949999809265137,-1.9999980926513672,,
2017-06-09,4.0,4.889999866485596,12.499993226745058,,
2017-06-08,3.7200000286102295,3.9800000190734863,22.249996662139893,,
2017-06-07,3.630000114440918,3.910000085830689,6.98924700171014,,
2017-06-06,3.7300000190734863,3.5999999046325684,7.713497591249959,,
2017-06-05,3.619999885559082,3.799999952316284,-3.485257741988145,,
2017-06-02,3.819999933242798,3.670000076293945,4.972377691923669,,
2017-06-01,3.619999885559082,3.670000076293945,-3.926697894508027,,
2017-05-31,3.4800000190734863,3.549999952316284,1.381220782197364,,
2017-05-30,3.4800000190734863,3.4600000381469727,2.011492323538395,,
2017-05-26,3.5199999809265137,3.549999952316284,-0.5747120924395414,,
2017-05-25,3.539999961853028,3.539999961853028,0.8522719191002408,,
2017-05-24,3.5299999713897705,3.5299999713897705,0.0,,
2017-05-23,3.5,3.450000047683716,0.0,,
2017-05-22,3.5999999046325684,3.509999990463257,-1.428570066179548,,
2017-05-19,3.509999990463257,3.569999933242798,-2.4999976820415304,,
2017-05-18,3.5999999046325684,3.5299999713897705,1.7094000838336783,,
2017-05-17,3.5899999141693115,3.5199999809265137,-1.9444426415878573,,
2017-05-16,3.5199999809265137,3.509999990463257,-1.9498589113196427,,
2017-05-15,3.75,3.5799999237060547,-0.28409063970008025,,
2017-05-12,3.5299999713897705,3.559999942779541,-4.533335367838542,,
2017-05-11,3.5999999046325684,3.5999999046325684,0.8498575533404166,,
2017-05-10,3.660000085830689,3.5999999046325684,0.0,,
2017-05-09,3.7100000381469727,3.799999952316284,-1.639349174619013,,
2017-05-08,3.75,3.829999923706055,2.4258736723426995,,
2017-05-05,3.630000114440918,3.660000085830689,2.133331298828137,,
2017-05-04,3.670000076293945,3.630000114440918,0.8264454667762858,,
2017-05-03,3.660000085830689,3.700000047683716,-1.0899171940459422,,
2017-05-02,3.740000009536743,3.700000047683716,1.0928951069668715,,
2017-05-01,3.660000085830689,3.700000047683716,-1.0695176938778126,,
2017-04-28,3.990000009536743,3.650000095367432,1.0928951069668715,,
2017-04-27,3.809999942779541,3.700000047683716,-8.521301086632995,,
2017-04-26,3.7799999713897705,3.700000047683716,-2.887136397581572,,
2017-04-25,3.930000066757202,3.7799999713897705,-2.116400114062477,,
2017-04-24,3.7200000286102295,3.990000009536743,-3.8167962549477163,,
2017-04-21,3.7699999809265137,3.700000047683716,7.258063947579702,,
2017-04-20,3.700000047683716,3.75,-1.8567621643752554,,
2017-04-19,3.740000009536743,3.660000085830689,1.3513500451867637,,
2017-04-18,3.670000076293945,3.680000066757202,-2.139035387755613,,
2017-04-17,3.619999885559082,3.670000076293945,0.27247929851150066,,
2017-04-13,3.740000009536743,3.670000076293945,1.381220782197364,,
2017-04-12,3.920000076293945,3.650000095367432,-1.8716559642861836,,
2017-04-11,3.900000095367432,3.829999923706055,-6.887754481417684,,
2017-04-10,4.150000095367432,3.900000095367432,-1.7948761525551193,,
2017-04-07,4.119999885559082,3.890000104904175,-6.0240962471078,,
2017-04-06,3.809999942779541,3.849999904632568,-5.5825191029998384,,
2017-04-05,4.03000020980835,3.859999895095825,1.0498677809387418,,
2017-04-04,4.159999847412109,3.900000095367432,-4.218369872507003,,
2017-04-03,3.759999990463257,3.819999933242798,-6.249994268783935,,
2017-03-31,3.849999904632568,3.799999952316284,1.595743163077738,,
2017-03-30,3.900000095367432,3.930000066757202,-1.2987000923330043,,
2017-03-29,3.819999933242798,3.900000095367432,0.7692300168250038,,
2017-03-28,3.910000085830689,3.940000057220459,2.0942451183951225,,
2017-03-27,3.880000114440918,3.809999942779541,0.7672626785479084,,
2017-03-24,3.9800000190734863,3.950000047683716,-1.804128082389593,,
2017-03-23,3.759999990463257,3.9600000381469727,-0.7537681217588103,,
2017-03-22,3.700000047683716,3.759999990463257,5.319150217845466,,
2017-03-21,3.7200000286102295,3.640000104904175,1.6216200542241166,,
2017-03-20,3.660000085830689,3.630000114440918,-2.150535566956493,,
2017-03-17,3.740000009536743,3.660000085830689,-0.8196713302251749,,
2017-03-16,3.690000057220459,3.7699999809265137,-2.139035387755613,,
2017-03-15,3.640000104904175,3.5799999237060547,2.168019579010947,,
2017-03-14,3.609999895095825,3.650000095367432,-1.6483565788166277,,
2017-03-13,3.700000047683716,3.650000095367432,1.1080388208860352,,
2017-03-10,3.7100000381469727,3.700000047683716,-1.351350045186752,,
2017-03-09,3.559999942779541,3.75,-0.26954151914918884,,
2017-03-08,3.559999942779541,3.559999942779541,5.337080344785417,,
2017-03-07,3.680000066757202,3.5799999237060547,0.0,,
2017-03-06,3.869999885559082,3.7100000381469727,-2.7173951423122418,,
2017-03-03,3.759999990463257,3.7100000381469727,-4.134363104483526,,
2017-03-02,3.700000047683716,3.839999914169312,-1.3297859692314482,,
2017-03-01,3.829999923706055,3.740000009536743,3.783780126522951,,
2017-02-28,3.819999933242798,3.7699999809265137,-2.3498672574965638,,
2017-02-27,3.819999933242798,3.910000085830689,-1.3088992981693386,,
2017-02-24,3.849999904632568,3.829999923706055,2.35602497802899,,
2017-02-23,3.900000095367432,3.910000085830689,-0.5194800369331832,,
2017-02-22,3.910000085830689,3.910000085830689,0.25641000560833843,,
2017-02-21,3.650000095367432,3.940000057220459,0.0,,
2017-02-17,3.700000047683716,3.7100000381469727,7.945204226736704,,
2017-02-16,3.690000057220459,3.650000095367432,0.27027000903735277,,
2017-02-15,3.75,3.660000085830689,-1.0840097895054615,,
2017-02-14,3.7899999618530273,3.75,-2.3999977111816286,,
2017-02-13,3.650000095367432,3.690000057220459,-1.055407975082679,,
2017-02-10,3.470000028610229,3.539999961853028,1.0958893372028873,,
2017-02-09,3.2699999809265137,3.440000057220459,2.017289125811173,,
2017-02-08,3.2300000190734863,3.180000066757202,5.198779121881766,,
2017-02-07,3.180000066757202,3.2300000190734863,-1.5479861306820204,,
2017-02-06,3.490000009536743,3.450000047683716,1.572325511529675,,
2017-02-03,3.740000009536743,3.430000066757202,-1.1461307089892208,,
2017-02-02,3.25,3.5199999809265137,-8.28876850238135,,
2017-02-01,2.970000028610229,3.1600000858306885,8.307691720815805,,
2017-01-31,3.0199999809265137,3.039999961853028,6.397308262295451,,
2017-01-30,3.049999952316284,2.970000028610229,0.6622510282393534,,
2017-01-27,3.0899999141693115,3.049999952316284,-2.6229483592385043,,
2017-01-26,3.049999952316284,3.059999942779541,-1.2944971833043102,,
2017-01-25,3.0199999809265137,3.0199999809265137,0.3278685449048112,,
2017-01-24,3.109999895095825,2.9800000190734863,0.0,,
2017-01-23,3.200000047683716,3.0999999046325684,-4.1800604632603475,,
2017-01-20,3.119999885559082,2.970000028610229,-3.1250044237821637,,
2017-01-19,3.25,3.109999895095825,-4.807687899064588,,
2017-01-18,3.4600000381469727,3.220000028610229,-4.307695535513071,,
2017-01-17,3.450000047683716,3.299999952316284,-6.9364163841245885,,
2017-01-13,3.4100000858306885,3.4100000858306885,-4.3478287911369655,,
2017-01-12,3.5799999237060547,3.400000095367432,0.0,,
2017-01-11,3.609999895095825,3.539999961853028,-5.027928273034286,,
2017-01-10,3.690000057220459,3.650000095367432,-1.9390563788628394,,
2017-01-09,3.660000085830689,3.690000057220459,-1.0840097895054615,,
2017-01-06,3.9800000190734863,3.799999952316284,0.8196713302251506,,
2017-01-05,3.819999933242798,3.900000095367432,-4.522614720969393,,
2017-01-04,3.880000114440918,3.990000009536743,2.0942451183951225,,
2017-01-03,3.809999942779541,3.940000057220459,2.8350487590559115,,
2016-12-30,3.849999904632568,3.7200000286102295,3.412076545756531,,
2016-12-29,3.849999904632568,3.829999923706055,-3.3766202400658294,,
2016-12-28,3.5999999046325684,3.619999885559082,-0.5194800369331832,,
2016-12-27,3.7300000190734863,3.7300000190734863,0.5555550404536735,,
2016-12-23,3.7200000286102295,3.829999923706055,0.0,,
2016-12-22,3.640000104904175,3.700000047683716,2.9569864045651895,,
2016-12-21,3.700000047683716,3.660000085830689,1.6483500288558521,,
2016-12-20,3.75,3.75,-1.081080036149399,,
2016-12-19,3.849999904632568,3.75,0.0,,
2016-12-16,3.930000066757202,3.849999904632568,-2.59740018466602,,
2016-12-15,3.940000057220459,3.940000057220459,-2.0356275003996505,,
2016-12-14,4.019999980926514,3.859999895095825,0.0,,
2016-12-13,4.03000020980835,4.019999980926514,-3.980101656463498,,
2016-12-12,3.9800000190734863,3.849999904632568,-0.248144624347588,,
2016-12-09,4.0,3.990000009536743,-3.266334518038054,,
2016-12-08,3.829999923706055,3.859999895095825,-0.2499997615814209,,
2016-12-07,4.010000228881836,3.829999923706055,0.7832890858321725,,
2016-12-06,4.099999904632568,3.829999923706055,-4.488785409021605,,
2016-12-05,3.670000076293945,4.199999809265137,-6.585365541629444,,
2016-12-02,4.0,3.700000047683716,14.441409317527821,,
2016-12-01,3.700000047683716,3.7899999618530273,-7.4999988079071045,,
2016-11-30,4.0,3.940000057220459,2.4324300813361748,,
2016-11-29,4.079999923706055,4.079999923706055,-1.4999985694885254,,
2016-11-28,4.199999809265137,4.199999809265137,0.0,,
2016-11-25,4.03000020980835,4.199999809265137,0.0,,
2016-11-23,4.150000095367432,4.199999809265137,4.218352124226604,,
2016-11-22,4.110000133514404,4.130000114440918,1.2048123553905177,,
2016-11-21,4.130000114440918,3.930000066757202,0.4866175249831918,,
2016-11-18,4.199999809265137,4.199999809265137,-4.842616032488658,,
2016-11-17,3.940000057220459,4.119999885559082,0.0,,
2016-11-16,3.880000114440918,4.199999809265137,4.568523495545506,,
2016-11-15,4.199999809265137,4.190000057220459,8.247414571799014,,
2016-11-14,3.9800000190734863,3.9700000286102295,-0.23808934520945527,,
2016-11-11,3.900000095367432,4.099999904632568,-0.25125604058627005,,
2016-11-10,3.819999933242798,3.900000095367432,5.128200112166756,,
2016-11-09,3.400000095367432,3.849999904632568,2.0942451183951225,,
2016-11-08,3.700000047683716,3.650000095367432,13.235288136558276,,
2016-11-07,3.569999933242798,3.700000047683716,-1.351350045186752,,
2016-11-04,3.680000066757202,3.75,3.641459856354473,,
2016-11-03,3.670000076293945,3.539999961853028,1.9021720644826359,,
2016-11-02,3.5199999809265137,3.5199999809265137,-3.5422373770682416,,
2016-11-01,3.660000085830689,3.990000009536743,0.0,,
2016-10-31,3.5,3.660000085830689,9.016391146645454,,
2016-10-28,3.5899999141693115,3.549999952316284,4.571431023733969,,
2016-10-27,3.549999952316284,3.5799999237060547,-1.114205092182653,,
2016-10-26,3.5999999046325684,3.569999933242798,0.8450696279642564,,
2016-10-25,3.9700000286102295,3.549999952316284,-0.8333325606805102,,
2016-10-24,3.900000095367432,3.660000085830689,-10.57934693368186,,
2016-10-21,3.7300000190734863,3.740000009536743,-6.1538462478968725,,
2016-10-20,3.740000009536743,3.990000009536743,0.26809625769762824,,
2016-10-19,3.799999952316284,3.7300000190734863,6.68449196156463,,
2016-10-18,4.03000020980835,4.03000020980835,-1.84210352950477,,
2016-10-17,3.950000047683716,3.7799999713897705,0.0,,
2016-10-14,4.150000095367432,3.7799999713897705,-4.303799347891997,,
2016-10-13,4.099999904632568,3.5899999141693115,-8.915665433133011,,
2016-10-12,4.170000076293945,4.150000095367432,-12.439024446976463,,
2016-10-11,4.389999866485596,4.269999980926514,-0.47961584078167446,,
2016-10-10,4.170000076293945,4.150000095367432,-2.733482669901484,,
2016-10-07,4.28000020980835,4.079999923706055,-0.47961584078167446,,
2016-10-06,4.579999923706055,4.199999809265137,-4.672903651826002,,
2016-10-05,4.099999904632568,4.199999809265137,-8.296945868362124,,
2016-10-04,4.070000171661377,4.190000057220459,2.4390221209414906,,
2016-10-03,4.150000095367432,4.110000133514404,2.9484000122314,,
2016-09-30,4.070000171661377,4.079999923706055,-0.9638544803331104,,
2016-09-29,4.190000057220459,4.230000019073486,0.2456941430691839,,
2016-09-28,4.199999809265137,4.349999904632568,0.9546530144813964,,
2016-09-27,4.559999942779541,4.400000095367432,3.5714310042713255,,
2016-09-26,4.489999771118164,4.510000228881836,-3.508768627628134,,
2016-09-23,4.590000152587891,4.510000228881836,0.4454445163299212,,
2016-09-22,4.559999942779541,4.570000171661377,-1.7429176698599866,,
2016-09-21,4.880000114440918,4.550000190734863,0.2193032677044358,,
2016-09-20,4.71999979019165,4.710000038146973,-6.762293359984101,,
2016-09-19,4.880000114440918,4.650000095367432,-0.21185916290627008,,
2016-09-16,4.71999979019165,4.78000020980835,-4.713115034421192,,
2016-09-15,4.869999885559082,4.869999885559082,1.2711953873680781,,
2016-09-14,4.880000114440918,4.710000038146973,0.0,,
2016-09-13,4.880000114440918,4.519999980926514,-3.4836080390834487,,
2016-09-12,4.880000114440918,4.440000057220459,-7.3770517432794795,,
2016-09-09,4.800000190734863,4.889999866485596,-9.016394403729805,,
2016-09-08,4.699999809265137,4.559999942779541,1.874993170301391,,
2016-09-07,4.599999904632568,4.690000057220459,-2.9787206844054155,,
2016-09-06,4.340000152587891,4.329999923706055,1.9565250968212686,,
2016-09-02,4.599999904632568,4.480000019073486,-0.23042001221757835,,
2016-09-01,4.559999942779541,4.25,-2.6086932184114295,,
2016-08-31,4.599999904632568,4.239999771118164,-6.798244444507186,,
2016-08-30,4.559999942779541,4.599999904632568,-7.826090021259681,,
2016-08-29,4.449999809265137,4.449999809265137,0.8771921569070334,,
2016-08-26,4.039999961853027,4.460000038146973,0.0,,
2016-08-25,4.079999923706055,4.269999980926514,10.39604159058714,,
2016-08-24,4.5,4.300000190734863,4.656864234641285,,
2016-08-23,4.5,4.5,-4.444440205891928,,
2016-08-22,4.269999980926514,4.289999961853027,0.0,,
2016-08-19,3.930000066757202,3.930000066757202,0.46838363034779296,,
2016-08-18,4.03000020980835,4.139999866485596,0.0,,
2016-08-17,4.010000228881836,4.059999942779541,2.729519874701873,,
2016-08-16,4.010000228881836,4.269999980926514,1.2468755871280135,,
2016-08-15,4.300000190734863,4.070000171661377,6.483783970186383,,
2016-08-12,4.03000020980835,4.099999904632568,-5.348837415613688,,
2016-08-11,3.740000009536743,4.159999847412109,1.7369650416853861,,
2016-08-10,3.7200000286102295,3.799999952316284,11.229942160545333,,
2016-08-09,3.700000047683716,3.670000076293945,2.150535566956493,,
2016-08-08,3.740000009536743,3.5799999237060547,-0.8108100271120704,,
2016-08-05,3.700000047683716,3.740000009536743,-4.278077150339552,,
2016-08-04,3.859999895095825,3.5299999713897705,1.081080036149411,,
2016-08-03,3.819999933242798,3.819999933242798,-8.549221053744676,,
2016-08-02,3.7100000381469727,3.7100000381469727,0.0,,
2016-08-01,3.7300000190734863,3.7100000381469727,0.0,,
2016-07-29,3.7100000381469727,3.7899999618530273,-0.5361925153952565,,
2016-07-28,3.809999942779541,3.799999952316284,2.1563321531935107,,
2016-07-27,3.829999923706055,3.819999933242798,-0.26246694523468833,,
2016-07-26,3.819999933242798,3.7200000286102295,-0.261096361944073,,
2016-07-25,4.28000020980835,3.809999942779541,-2.617798596338677,,
2016-07-22,4.21999979019165,4.059999942779541,-10.981314111894736,,
2016-07-21,4.5,4.230000019073486,-3.7914657669886527,,
2016-07-20,4.5,4.5,-5.999999576144748,,
2016-07-19,4.599999904632568,4.190000057220459,0.0,,
2016-07-18,4.300000190734863,4.320000171661377,-8.913040345918413,,
2016-07-15,4.269999980926514,4.300000190734863,0.46511581486920134,,
2016-07-14,4.289999961853027,4.340000152587891,0.7025810290949954,,
2016-07-13,4.199999809265137,4.320000171661377,1.1655056218990303,,
2016-07-12,4.670000076293945,4.199999809265137,2.857151615376773,,
2016-07-11,4.260000228881836,4.199999809265137,-10.06424538223552,,
2016-07-08,4.449999809265137,4.21999979019165,-1.4084604787086623,,
2016-07-07,4.400000095367432,4.460000038146973,-5.168539975993124,,
2016-07-06,4.53000020980835,4.400000095367432,1.3636350336153933,,
2016-07-05,4.760000228881836,4.53000020980835,-2.869759567768715,,
2016-07-01,4.610000133514404,4.610000133514404,-4.831932941472048,,
2016-06-30,5.0,4.630000114440918,0.0,,
2016-06-29,5.139999866485596,4.849999904632568,-7.3999977111816415,,
2016-06-28,5.099999904632568,4.949999809265137,-5.64202275069923,,
2016-06-27,4.829999923706055,4.840000152587891,-2.94117839553643,,
2016-06-24,5.050000190734863,5.0,0.2070440794989241,,
2016-06-23,5.150000095367432,4.960000038146973,-0.990102749433508,,
2016-06-22,5.150000095367432,5.0,-3.689321431107726,,
2016-06-21,5.340000152587891,5.340000152587891,-2.9126231570822863,,
2016-06-20,5.079999923706055,4.989999771118164,0.0,,
2016-06-17,5.079999923706055,5.070000171661377,-1.7716565736133332,,
2016-06-16,5.059999942779541,5.059999942779541,-0.19684551564682962,,
2016-06-15,5.099999904632568,5.110000133514404,0.0,,
2016-06-14,5.25,5.090000152587891,0.19608292291833695,,
2016-06-13,5.179999828338623,5.239999771118164,-3.0476161411830356,,
2016-06-10,5.079999923706055,5.139999866485596,1.1583000920443032,,
2016-06-09,5.260000228881836,5.110000133514404,1.1811012535560976,,
2016-06-08,5.340000152587891,5.320000171661377,-2.8517127155965634,,
2016-06-07,5.360000133514404,5.289999961853027,-0.37453146732254694,,
2016-06-06,5.309999942779541,5.340000152587891,-1.3059733193603442,,
2016-06-03,5.019999980926514,5.239999771118164,0.5649757086936216,,
2016-06-02,5.070000171661377,4.949999809265137,4.382465956723893,,
2016-06-01,4.929999828338623,5.050000190734863,-2.3668709730421487,,
2016-05-31,4.989999771118164,4.949999809265137,2.43408451469824,,
2016-05-27,5.0,4.989999771118164,-0.8016024787124212,,
2016-05-26,4.909999847412109,4.929999828338623,-0.20000457763671872,,
2016-05-25,5.289999961853027,5.0,0.40733159975666733,,
2016-05-24,4.980000019073486,5.050000190734863,-5.482040906318715,,
2016-05-23,5.309999942779541,4.96999979019165,1.405625931591869,,
2016-05-20,5.260000228881836,4.880000114440918,-6.403016125267906,,
2016-05-19,5.199999809265137,5.260000228881836,-7.224336462086009,,
2016-05-18,5.360000133514404,5.159999847412109,1.153854265721184,,
2016-05-17,5.179999828338623,5.329999923706055,-3.7313485283658054,,
2016-05-16,5.409999847412109,4.960000038146973,2.895754832786183,,
2016-05-13,5.260000228881836,5.449999809265137,-8.317926468711374,,
2016-05-12,5.429999828338623,5.409999847412109,3.612159165698186,,
2016-05-11,5.510000228881836,5.300000190734863,-0.36832378561295315,,
2016-05-10,5.590000152587891,5.550000190734863,-3.8112528026081174,,
2016-05-09,5.269999980926514,5.380000114440918,-0.7155628043142246,,
2016-05-06,5.369999885559082,5.559999942779541,2.087289068548825,,
2016-05-05,5.460000038146973,5.519999980926514,3.538176187515462,,
2016-05-04,5.519999980926514,5.489999771118164,1.098900043229742,,
2016-05-03,5.5,5.480000019073486,-0.5434820636233801,,
2016-05-02,5.579999923706055,5.5,-0.3636360168457031,,
2016-04-29,5.599999904632568,5.690000057220459,-1.4336904085998865,,
2016-04-28,5.570000171661377,5.599999904632568,1.607145609296145,,
2016-04-27,5.670000076293945,5.570000171661377,0.5385948302806481,,
2016-04-26,5.679999828338623,5.670000076293945,-1.7636667246384026,,
2016-04-25,5.860000133514404,5.679999828338623,-0.17605197793822155,,
2016-04-22,5.889999866485596,5.860000133514404,-3.0716774927414563,,
2016-04-21,5.840000152587891,5.909999847412109,-0.5093333387304716,,
2016-04-20,5.5,5.75,1.1986248800558617,,
2016-04-19,5.260000228881836,5.349999904632568,4.545454545454546,,
2016-04-18,5.25,5.5,1.711020377082083,,
2016-04-15,5.369999885559082,5.489999771118164,4.761904761904762,,
2016-04-14,5.420000076293945,5.309999942779541,2.234634788015244,,
2016-04-13,5.489999771118164,5.329999923706055,-2.0295227300000245,,
2016-04-12,5.699999809265137,5.340000152587891,-2.914387141759785,,
2016-04-11,5.300000190734863,5.25,-6.315783661818377,,
2016-04-08,5.480000019073486,5.210000038146973,-0.9433997912353016,,
2016-04-07,5.309999942779541,5.369999885559082,-4.927006934064994,,
2016-04-06,5.449999809265137,5.440000057220459,1.1299424374029994,,
2016-04-05,5.46999979019165,5.510000228881836,-0.1834816953145192,,
2016-04-04,5.480000019073486,5.489999771118164,0.7312694739387562,,
2016-04-01,5.309999942779541,5.320000171661377,0.18247722645753586,,
2016-03-31,5.050000190734863,5.190000057220459,0.1883282295592884,,
2016-03-30,5.079999923706055,5.050000190734863,2.7722744791663714,,
2016-03-29,5.380000114440918,5.050000190734863,-0.5905459334988622,,
2016-03-28,5.0,5.039999961853027,-6.133827447703462,,
2016-03-24,5.110000133514404,5.090000152587891,0.7999992370605469,,
2016-03-23,5.28000020980835,5.090000152587891,-0.3913890490010355,,
2016-03-22,5.389999866485596,5.110000133514404,-3.5984857892146844,,
2016-03-21,5.340000152587891,5.139999866485596,-5.194800369332063,,
2016-03-18,5.5,5.320000171661377,-3.7453236027600116,,
2016-03-17,5.159999847412109,5.199999809265137,-3.272724151611328,,
2016-03-16,4.980000019073486,5.010000228881836,0.7751930820906612,,
2016-03-15,4.809999942779541,4.960000038146973,0.6024138492660298,,
2016-03-14,4.78000020980835,4.980000019073486,3.1185051382921953,,
2016-03-11,4.929999828338623,4.929999828338623,4.184096244488566,,
2016-03-10,4.889999866485596,4.929999828338623,0.0,,
2016-03-09,4.75,4.769999980926514,0.8179951522529385,,
2016-03-08,4.78000020980835,4.789999961853027,0.4210522300318668,,
2016-03-07,4.710000038146973,4.940000057220459,0.20919982438826434,,
2016-03-04,4.659999847412109,4.769999980926514,4.883227541628086,,
2016-03-03,4.940000057220459,4.679999828338623,2.3605179638684306,,
2016-03-02,4.869999885559082,4.570000171661377,-5.263162467008709,,
2016-03-01,5.059999942779541,4.829999923706055,-6.16015854101534,,
2016-02-29,4.510000228881836,5.059999942779541,-4.545454973802698,,
2016-02-26,4.610000133514404,4.889999866485596,12.195114988587626,,
2016-02-25,4.610000133514404,4.269999980926514,6.073746743207476,,
2016-02-24,4.210000038146973,4.599999904632568,-7.3752742460051435,,
2016-02-23,4.960000038146973,4.389999866485596,9.2636547019428,,
2016-02-22,4.889999866485596,4.610000133514404,-11.491938856402221,,
2016-02-19,5.099999904632568,4.78000020980835,-5.725966065770571,,
2016-02-18,4.929999828338623,5.03000020980835,-6.274503937412784,,
2016-02-17,5.389999866485596,5.03000020980835,2.028405374274141,,
2016-02-16,5.329999923706055,5.150000095367432,-6.679029046284081,,
2016-02-12,5.010000228881836,5.010000228881836,-3.3771075218602555,,
2016-02-11,5.28000020980835,4.849999904632568,0.0,,
2016-02-10,5.239999771118164,5.21999979019165,-8.143944850172442,,
2016-02-09,5.210000038146973,5.199999809265137,-0.3816790419867876,,
2016-02-08,5.260000228881836,5.349999904632568,-0.19194297137457783,,
2016-02-05,5.550000190734863,5.550000190734863,1.711020377082083,,
2016-02-04,5.320000171661377,5.440000057220459,0.0,,
2016-02-03,5.590000152587891,5.25,2.255636873816254,,
2016-02-02,5.440000057220459,5.420000076293945,-6.082292366852397,,
2016-02-01,5.230000019073486,5.340000152587891,-0.3676467043408923,,
2016-01-29,5.230000019073486,5.429999828338623,2.1032530231977176,,
2016-01-28,5.599999904632568,5.199999809265137,3.824088117318352,,
2016-01-27,5.46999979019165,5.630000114440918,-7.142858967489158,,
2016-01-26,5.46999979019165,5.300000190734863,2.925051743807502,,
2016-01-25,5.46999979019165,5.409999847412109,-3.1078538569894696,,
2016-01-22,5.349999904632568,5.46999979019165,-1.096891134934373,,
2016-01-21,5.130000114440918,5.190000057220459,2.242988555105843,,
2016-01-20,5.150000095367432,5.170000076293945,1.1695895017748938,,
2016-01-19,5.590000152587891,5.53000020980835,0.3883491370127199,,
2016-01-15,5.329999923706055,5.550000190734863,-1.073344206471337,,
2016-01-14,5.269999980926514,5.650000095367432,4.127584806339698,,
2016-01-13,5.570000171661377,5.760000228881836,7.210628383609794,,
2016-01-12,5.050000190734863,5.349999904632568,3.41113198141585,,
2016-01-11,4.869999885559082,5.050000190734863,5.940588169642225,,
2016-01-08,6.329999923706055,5.900000095367432,3.696104915926851,,
2016-01-07,7.199999809265137,6.349999904632568,-6.793046343148595,,
2016-01-06,6.610000133514404,7.190000057220459,-11.805554543748286,,
2016-01-05,6.369999885559082,6.53000020980835,8.774582632234841,,
2016-01-04,6.429999828338623,6.369999885559082,2.511779075726383,,
2015-12-31,6.340000152587891,6.420000076293945,-0.93312510701954,,
2015-12-30,6.46999979019165,6.389999866485596,1.26182841925327,,
2015-12-29,6.46999979019165,6.369999885559082,-1.2364749041774694,,
2015-12-28,6.71999979019165,6.329999923706055,-1.545593630221837,,
2015-12-24,6.190000057220459,6.71999979019165,-5.803569622945973,,
2015-12-23,6.03000020980835,6.159999847412109,8.56219269906083,,
2015-12-22,6.099999904632568,6.010000228881836,2.1558811456142806,,
2015-12-21,6.099999904632568,6.090000152587891,-1.4754045435702925,,
2015-12-18,6.090000152587891,6.010000228881836,-0.16393036395104776,,
2015-12-17,6.090000152587891,6.079999923706055,-1.3136276141480792,,
2015-12-16,5.900000095367432,6.010000228881836,-0.16420736668760888,,
2015-12-15,5.900000095367432,5.96999979019165,1.864409012480768,,
2015-12-14,5.739999771118164,5.900000095367432,1.1864354863177238,,
2015-12-11,5.829999923706055,5.739999771118164,2.787462206084708,,
2015-12-10,5.949999809265137,5.920000076293945,-1.5437419170784261,,
2015-12-09,5.820000171661377,5.949999809265137,-0.5041972089558195,,
2015-12-08,5.559999942779541,5.840000152587891,2.2336706833231945,,
2015-12-07,5.599999904632568,5.610000133514404,5.035975048380533,,
2015-12-04,5.329999923706055,5.510000228881836,0.17857551878819328,,
2015-12-03,5.679999828338623,5.659999847412109,3.3771164681485297,,
2015-12-02,5.559999942779541,5.679999828338623,-0.35211235089708776,,
2015-12-01,5.659999847412109,5.619999885559082,2.158271345216813,,
2015-11-30,5.5,5.389999866485596,-0.7067131259962189,,
2015-11-27,5.300000190734863,5.5,-2.0000024275346235,,
2015-11-25,5.099999904632568,5.380000114440918,3.773581171086827,,
2015-11-24,5.269999980926514,5.110000133514404,5.490200294984561,,
2015-11-23,5.409999847412109,5.5,-3.0360502465121444,,
2015-11-20,5.099999904632568,5.239999771118164,1.6635888193405863,,
2015-11-19,4.880000114440918,4.909999847412109,2.745095472618093,,
2015-11-18,4.670000076293945,4.889999866485596,0.6147486120423657,,
2015-11-17,4.340000152587891,4.579999923706055,4.710916201231404,,
2015-11-16,4.400000095367432,4.269999980926514,5.529948448850976,,
2015-11-13,4.230000019073486,4.329999923706055,-2.9545479914373054,,
2015-11-12,4.170000076293945,4.230000019073486,2.36406392864442,,
2015-11-11,4.119999885559082,4.170000076293945,1.4388475223450234,,
2015-11-10,4.139999866485596,4.110000133514404,1.2135968962066677,,
2015-11-09,4.25,4.199999809265137,-0.7246312545574519,,
2015-11-06,4.230000019073486,4.150000095367432,-1.17647507611443,,
2015-11-05,4.440000057220459,4.119999885559082,-1.8912511429155356,,
2015-11-04,4.449999809265137,4.429999828338623,-7.207210980571571,,
2015-11-03,4.25,4.380000114440918,-0.4494377928932187,,
2015-11-02,4.03000020980835,4.230000019073486,3.0588262221392464,,
2015-10-30,3.569999933242798,4.010000228881836,4.962774165082435,,
2015-10-29,3.75,3.609999895095825,12.324938483664488,,
2015-10-28,3.75,3.670000076293945,-3.733336130777995,,
2015-10-27,3.7899999618530273,3.7100000381469727,-2.133331298828137,,
2015-10-26,3.75,3.900000095367432,-2.110815950165358,,
2015-10-23,3.7300000190734863,3.890000104904175,4.000002543131522,,
2015-10-22,3.910000085830689,3.849999904632568,4.28954651508103,,
2015-10-21,3.7699999809265137,3.839999914169312,-1.5345314547575981,,
2015-10-20,3.5999999046325684,3.799999952316284,1.8567621643752672,,
2015-10-19,3.259999990463257,3.5199999809265137,5.555557027275219,,
2015-10-16,3.1700000762939453,3.390000104904175,7.975459853492514,,
2015-10-15,3.3399999141693115,3.450000047683716,6.940063826983628,,
2015-10-14,3.299999952316284,3.3399999141693115,3.293417255723563,,
2015-10-13,3.369999885559082,3.25,1.212120073667007,,
2015-10-12,3.150000095367432,3.309999942779541,-3.5608275855823686,,
2015-10-09,3.0999999046325684,3.0999999046325684,5.079360081525513,,
2015-10-08,2.8499999046325684,3.1600000858306885,0.0,,
2015-10-07,3.140000104904175,3.069999933242798,10.877199704260565,,
2015-10-06,2.9100000858306885,3.0899999141693115,-2.2293047555013756,,
2015-10-05,2.819999933242798,2.8499999046325684,6.185560928849262,,
2015-10-02,2.809999942779541,2.789999961853028,1.0638287978706684,,
2015-10-01,2.5899999141693115,2.720000028610229,-0.7117431079635552,,
2015-09-30,2.75,2.5199999809265137,5.01930960420948,,
2015-09-29,2.6600000858306885,2.509999990463257,-8.363637057217685,,
2015-09-28,2.5,2.619999885559082,-5.639101147644824,,
2015-09-25,2.75,2.5,4.799995422363281,,
2015-09-24,2.4200000762939453,2.549999952316284,-9.090909090909092,,
2015-09-23,2.539999961853028,2.440000057220459,5.371895534045778,,
2015-09-22,2.4800000190734863,2.470000028610229,-3.9370041785203425,,
2015-09-21,2.440000057220459,2.5,-0.4032254188043603,,
2015-09-18,2.380000114440918,2.3499999046325684,2.459013990675489,,
2015-09-17,2.5,2.470000028610229,-1.2605129565465132,,
2015-09-16,2.430000066757202,2.4800000190734863,-1.199998855590838,,
2015-09-15,2.450000047683716,2.3499999046325684,2.057611149904549,,
2015-09-14,2.359999895095825,2.2699999809265137,-4.081638412443698,,
2015-09-11,2.369999885559082,2.359999895095825,-3.8135558546563906,,
2015-09-10,2.380000114440918,2.4200000762939453,-0.4219405462501886,,
2015-09-09,2.369999885559082,2.3399999141693115,1.6806705852795165,,
2015-09-08,2.380000114440918,2.309999942779541,-1.2658216387505659,,
2015-09-04,2.3499999046325684,2.319999933242798,-2.94118354182603,,
2015-09-03,2.380000114440918,2.3399999141693115,-1.2765945790308924,,
2015-09-02,2.380000114440918,2.359999895095825,-1.6806806028663923,,
2015-09-01,2.400000095367432,2.400000095367432,-0.840345310226634,,
2015-08-31,2.450000047683716,2.400000095367432,0.0,,
2015-08-28,2.470000028610229,2.490000009536743,-2.0408143405366377,,
2015-08-27,2.5199999809265137,2.400000095367432,0.809715817605367,,
2015-08-26,2.3299999237060547,2.25,-4.761900256640555,,
2015-08-25,2.400000095367432,2.400000095367432,-3.433473232857806,,
2015-08-24,2.640000104904175,2.4100000858306885,0.0,,
2015-08-21,2.9200000762939453,2.75,-8.712121588413147,,
2015-08-20,2.9800000190734863,2.9600000381469727,-5.821920268910022,,
2015-08-19,3.0199999809265137,2.9200000762939453,-0.671140295251806,,
2015-08-18,3.0199999809265137,3.0199999809265137,-3.3112551411966935,,
2015-08-17,3.150000095367432,3.109999895095825,0.0,,
2015-08-14,3.0,3.140000104904175,-1.2698475892249477,,
2015-08-13,2.900000095367432,3.009999990463257,4.666670163472494,,
2015-08-12,3.200000047683716,3.0799999237060547,3.793099706153206,,
2015-08-11,3.380000114440918,3.2699999809265137,-3.750003818422499,,
2015-08-10,3.440000057220459,3.289999961853028,-3.254441709763057,,
2015-08-07,3.5,3.4200000762939453,-4.36046781605673,,
2015-08-06,3.559999942779541,3.4200000762939453,-2.285712105887277,,
2015-08-05,3.559999942779541,3.430000066757202,-3.9325805824673132,,
2015-08-04,3.5,3.4100000858306885,-3.651681969433934,,
2015-08-03,3.5299999713897705,3.430000066757202,-2.571426119123186,,
2015-07-31,3.400000095367432,3.4600000381469727,-2.832858511134722,,
2015-07-30,3.5,3.440000057220459,1.7647041498996336,,
2015-07-29,3.680000066757202,3.5299999713897705,-1.7142840794154575,,
2015-07-28,3.690000057220459,3.670000076293945,-4.076089474085553,,
2015-07-27,3.950000047683716,3.549999952316284,-0.5420048947527487,,
2015-07-24,4.019999980926514,3.9600000381469727,-10.126584570599997,,
2015-07-23,4.329999923706055,4.179999828338623,-1.4925358971198917,,
2015-07-22,4.099999904632568,4.130000114440918,-3.4642054967762284,,
2015-07-21,4.440000057220459,4.099999904632568,0.7317124513698776,,
2015-07-20,4.329999923706055,4.360000133514404,-7.657660995633826,,
2015-07-17,4.340000152587891,4.329999923706055,0.6928455043175238,,
2015-07-16,4.349999904632568,4.409999847412109,-0.23042001221757835,,
2015-07-15,4.380000114440918,4.159999847412109,1.3793090596540836,,
2015-07-14,4.300000190734863,4.360000133514404,-5.022837015539448,,
2015-07-13,4.929999828338623,4.440000057220459,1.3953474446076042,,
2015-07-10,4.550000190734863,4.650000095367432,-9.939143776467244,,
2015-07-09,4.679999828338623,4.570000171661377,2.1978000096834616,,
2015-07-08,4.690000057220459,4.420000076293945,-2.350420100683966,,
2015-07-07,5.0,4.900000095367432,-5.756929160604955,,
2015-07-06,5.369999885559082,5.079999923706055,-1.9999980926513672,,
2015-07-02,5.690000057220459,5.409999847412109,-5.400371844194832,,
2015-07-01,5.820000171661377,5.730000019073486,-4.920917521837927,,
2015-06-30,5.900000095367432,5.789999961853027,-1.5463943287513544,,
2015-06-29,6.050000190734863,5.96999979019165,-1.864409012480768,,
2015-06-26,6.150000095367432,6.050000190734863,-1.32232062844771,,
2015-06-25,5.150000095367432,6.170000076293945,-1.6260146842582102,,
2015-06-24,5.25,5.170000076293945,19.805824505596263,,
2015-06-23,5.289999961853027,5.360000133514404,-1.5238080705915178,,
2015-06-22,5.789999961853027,5.380000114440918,1.3232546723281389,,
2015-06-19,5.889999866485596,5.789999961853027,-7.081171849971711,,
2015-06-18,5.800000190734863,5.840000152587891,-1.6977912886139948,,
2015-06-17,5.920000076293945,5.789999961853027,0.6896544920278584,,
2015-06-16,5.699999809265137,5.880000114440918,-2.195947850769303,,
2015-06-15,5.380000114440918,5.599999904632568,3.157900196473647,,
2015-06-12,5.269999980926514,5.329999923706055,4.089215344087636,,
2015-06-11,5.150000095367432,5.300000190734863,1.138518842442054,,
2015-06-10,4.949999809265137,5.090000152587891,2.9126231570822863,,
2015-06-09,4.900000095367432,4.929999828338623,2.8282898730765402,,
2015-06-08,5.0,4.960000038146973,0.6122394364758037,,
2015-06-05,4.900000095367432,4.860000133514404,-0.7999992370605469,,
2015-06-04,4.929999828338623,4.78000020980835,-0.8163257362146623,,
2015-06-03,4.889999866485596,4.909999847412109,-3.0425887171039174,,
2015-06-02,4.909999847412109,4.949999809265137,0.40899757612646925,,
2015-06-01,5.0,4.849999904632568,0.8146631995133347,,
2015-05-29,4.96999979019165,4.909999847412109,-3.000001907348633,,
2015-05-28,4.71999979019165,4.989999771118164,-1.207242360411193,,
2015-05-27,5.099999904632568,4.75,5.7203388332258935,,
2015-05-26,5.239999771118164,5.099999904632568,-6.86274335641942,,
2015-05-22,4.75,5.199999809265137,-2.6717532939075133,,
2015-05-21,4.550000190734863,4.75,9.47368019505551,,
2015-05-20,4.599999904632568,4.510000228881836,4.395600019366923,,
2015-05-19,4.730000019073486,4.590000152587891,-1.9565147307958755,,
2015-05-18,4.349999904632568,4.75,-2.959828032157575,,
2015-05-15,4.710000038146973,4.75,9.195404692801217,,
2015-05-14,4.510000228881836,4.800000190734863,0.8492560834195725,,
2015-05-13,4.739999771118164,4.659999847412109,6.430154038482766,,
2015-05-12,4.800000190734863,4.739999771118164,-1.6877621850007545,,
2015-05-11,4.78000020980835,4.800000190734863,-1.2500086923436844,,
2015-05-08,4.539999961853027,4.71999979019165,0.41840962444885654,,
2015-05-07,4.599999904632568,4.440000057220459,3.964753961477019,,
2015-05-06,4.5,4.570000171661377,-3.4782576245485726,,
2015-05-05,4.420000076293945,4.489999771118164,1.5555593702528212,,
2015-05-04,4.420000076293945,4.420000076293945,1.5837034754739565,,
2015-05-01,4.329999923706055,4.420000076293945,0.0,,
2015-04-30,4.579999923706055,4.210000038146973,2.078525500546876,,
2015-04-29,4.559999942779541,4.53000020980835,-8.0786002559512,,
2015-04-28,4.710000038146973,4.599999904632568,-0.6578888892025976,,
2015-04-27,4.889999866485596,4.789999961853027,-2.3354592913693693,,
2015-04-24,4.699999809265137,4.840000152587891,-2.0449878806323465,,
2015-04-23,4.579999923706055,4.639999866485596,2.978730829877278,,
2015-04-22,4.579999923706055,4.480000019073486,1.3100424405900453,,
2015-04-21,4.590000152587891,4.559999942779541,-2.1834040676500757,,
2015-04-20,4.590000152587891,4.550000190734863,-0.6535993205018779,,
2015-04-17,4.449999809265137,4.389999866485596,-0.8714588349299933,,
2015-04-16,4.260000228881836,4.400000095367432,-1.3483133786796562,,
2015-04-15,4.409999847412109,4.489999771118164,3.2863816658137326,,
2015-04-14,4.559999942779541,4.5,1.8140572896618241,,
2015-04-13,4.599999904632568,4.550000190734863,-1.31578823536055,,
2015-04-10,4.400000095367432,4.599999904632568,-1.0869503246587322,,
2015-04-09,4.21999979019165,4.550000190734863,4.545450112051311,,
2015-04-08,4.349999904632568,4.360000133514404,7.819915093603027,,
2015-04-07,4.099999904632568,4.340000152587891,0.22989032416267668,,
2015-04-06,3.9600000381469727,4.099999904632568,5.853664720434438,,
2015-04-02,3.910000085830689,3.890000104904175,3.5353501297213805,,
2015-04-01,4.119999885559082,3.930000066757202,-0.5115084523652913,,
2015-03-31,3.950000047683716,4.099999904632568,-4.611646215521605,,
2015-03-30,4.0,3.890000104904175,3.7974646870400064,,
2015-03-27,4.0,3.9700000286102295,-2.74999737739563,,
2015-03-26,3.700000047683716,3.9700000286102295,-0.7499992847442627,,
2015-03-25,3.700000047683716,3.7100000381469727,7.297296687753824,,
2015-03-24,4.0,3.880000114440918,0.27027000903735277,,
2015-03-23,3.950000047683716,3.9800000190734863,-2.999997138977051,,
2015-03-20,3.900000095367432,3.900000095367432,0.7594929374080014,,
2015-03-19,4.0,3.990000009536743,0.0,,
2015-03-18,3.9800000190734863,3.9700000286102295,-0.2499997615814209,,
2015-03-17,4.019999980926514,3.849999904632568,-0.25125604058627005,,
2015-03-16,4.369999885559082,4.0,-4.228857639316824,,
2015-03-13,4.0,4.039999961853027,-8.46681682491041,,
2015-03-12,3.9700000286102295,3.9700000286102295,0.9999990463256836,,
2015-03-11,3.9600000381469727,4.159999847412109,0.0,,
2015-03-10,3.920000076293945,4.199999809265137,5.050500185316258,,
2015-03-09,3.9600000381469727,4.25,7.142850191878308,,
2015-03-06,4.289999961853027,3.900000095367432,7.323231289379704,,
2015-03-05,4.019999980926514,4.059999942779541,-9.09090605952216,,
2015-03-04,4.050000190734863,4.050000190734863,0.9950239314132612,,
2015-03-03,4.190000057220459,4.050000190734863,0.0,,
2015-03-02,4.170000076293945,4.179999828338623,-3.3412855506848875,,
2015-02-27,4.159999847412109,4.050000190734863,0.23980220291902093,,
2015-02-26,4.25,4.150000095367432,-2.6442226132694615,,
2015-02-25,4.199999809265137,4.239999771118164,-2.3529389325310204,,
2015-02-24,4.25,4.25,0.9523800873701953,,
2015-02-23,4.25,4.230000019073486,0.0,,
2015-02-20,4.230000019073486,4.369999885559082,-0.47058778650620403,,
2015-02-19,4.329999923706055,4.380000114440918,3.3096895001021873,,
2015-02-18,4.159999847412109,4.389999866485596,1.1547388363939746,,
2015-02-17,4.03000020980835,4.179999828338623,5.528846815140314,,
2015-02-13,4.340000152587891,4.150000095367432,3.7220747077183605,,
2015-02-12,4.21999979019165,4.349999904632568,-4.37788134885581,,
2015-02-11,4.179999828338623,4.409999847412109,3.0805715854079234,,
2015-02-10,4.150000095367432,4.309999942779541,5.502393026769616,,
2015-02-09,4.630000114440918,4.480000019073486,3.8554179213324415,,
2015-02-06,4.769999980926514,4.760000228881836,-3.2397428004285147,,
2015-02-05,4.949999809265137,4.820000171661377,-0.2096384084835029,,
2015-02-04,4.75,4.929999828338623,-2.6262554063221097,,
2015-02-03,4.809999942779541,4.75,3.789470070286801,,
2015-02-02,4.860000133514404,4.75,-1.247400072625968,,
2015-01-30,4.929999828338623,4.940000057220459,-2.2633771706269497,,
2015-01-29,4.880000114440918,4.909999847412109,0.20284440628887296,,
2015-01-28,4.599999904632568,4.880000114440918,0.6147486120423657,,
2015-01-27,4.630000114440918,4.840000152587891,6.086961208985396,,
2015-01-26,4.550000190734863,4.809999942779541,4.53563786082823,,
2015-01-23,4.929999828338623,4.849999904632568,5.7142800251770005,,
2015-01-22,4.75,4.849999904632568,-1.622716561696395,,
2015-01-21,4.840000152587891,4.730000019073486,2.105261150159334,,
2015-01-20,4.760000228881836,4.769999980926514,-2.2727299596382973,,
2015-01-16,4.710000038146973,4.650000095367432,0.21007881436650183,,
2015-01-15,4.449999809265137,4.75,-1.2738841251293587,,
2015-01-14,4.690000057220459,4.75,6.7415776088404975,,
2015-01-13,4.5,4.590000152587891,1.279316461567383,,
2015-01-12,4.489999771118164,4.460000038146973,2.000003390842014,,
2015-01-09,4.099999904632568,4.289999961853027,-0.6681455345312957,,
2015-01-08,4.329999923706055,4.230000019073486,4.634147844876262,,
2015-01-07,4.5,4.349999904632568,-2.309466660382254,,
2015-01-06,4.400000095367432,4.510000228881836,-3.333335452609592,,
2015-01-05,4.659999847412109,4.420000076293945,2.500002980232174,,
2015-01-02,4.639999866485596,4.699999809265137,-5.150209849286709,,
2014-12-31,4.179999828338623,4.360000133514404,1.2931022522848876,,
2014-12-30,3.9800000190734863,4.139999866485596,4.306227573394995,,
2014-12-29,3.7899999618530273,3.9800000190734863,4.020096649380321,,
2014-12-26,3.5799999237060547,3.799999952316284,5.013194172370469,,
2014-12-24,3.5799999237060547,3.5799999237060547,6.145252326778909,,
2014-12-23,3.5,3.5199999809265137,0.0,,
2014-12-22,3.539999961853028,3.5,0.5714280264718192,,
2014-12-19,3.380000114440918,3.5,-1.1299424374030116,,
2014-12-18,3.4800000190734863,3.140000104904175,3.55029235195547,,
2014-12-17,3.109999895095825,3.4800000190734863,-9.77011242258076,,
2014-12-16,2.990000009536743,3.25,11.897110497049091,,
2014-12-15,3.470000028610229,2.630000114440918,8.69565182722324,,
2014-12-12,3.440000057220459,3.4800000190734863,-24.207490122290857,,
2014-12-11,3.470000028610229,3.4200000762939453,1.1627895694091224,,
2014-12-10,3.470000028610229,3.4200000762939453,-1.4409208041508068,,
2014-12-09,3.4100000858306885,3.369999885559082,-1.4409208041508068,,
2014-12-08,3.130000114440918,3.299999952316284,-1.1730263714014615,,
2014-12-05,3.289999961853028,3.109999895095825,5.431304525870014,,
2014-12-04,3.509999990463257,3.299999952316284,-5.471126712591847,,
2014-12-03,3.700000047683716,3.509999990463257,-5.9829070859700035,,
2014-12-02,3.7200000286102295,3.7200000286102295,-5.135136615455001,,
2014-12-01,3.950000047683716,3.869999885559082,0.0,,
2014-11-28,3.849999904632568,3.880000114440918,-2.0253205356679924,,
2014-11-26,3.869999885559082,3.849999904632568,0.7792262480903407,,
2014-11-25,3.880000114440918,3.900000095367432,-0.5167953880604523,,
2014-11-24,3.900000095367432,3.859999895095825,0.51546341073745,,
2014-11-21,3.910000085830689,3.869999885559082,-1.0256461357301156,,
2014-11-20,3.880000114440918,3.849999904632568,-1.0230230023923068,,
2014-11-19,3.900000095367432,3.900000095367432,-0.7732012609147276,,
2014-11-18,3.920000076293945,3.900000095367432,0.0,,
2014-11-17,3.940000057220459,3.900000095367432,-0.5102035851341413,,
2014-11-14,3.869999885559082,3.990000009536743,-1.0152274434545456,,
2014-11-13,3.869999885559082,3.869999885559082,3.1007784890496253,,
2014-11-12,3.900000095367432,3.890000104904175,0.0,,
2014-11-11,3.9600000381469727,3.869999885559082,-0.25641000560834976,,
2014-11-10,4.03000020980835,3.9600000381469727,-2.272731104063447,,
2014-11-07,4.019999980926514,4.130000114440918,-1.7369768738723188,,
2014-11-06,4.139999866485596,4.179999828338623,2.7363217421969215,,
2014-11-05,4.0,4.139999866485596,0.9661826846140192,,
2014-11-04,4.0,4.039999961853027,3.4999966621398926,,
2014-11-03,3.9800000190734863,4.0,0.9999990463256836,,
2014-10-31,4.199999809265137,4.0,0.5025120811725401,,
2014-10-30,4.150000095367432,4.159999847412109,-4.7619004368509765,,
2014-10-29,4.190000057220459,4.150000095367432,0.24095787505740715,,
2014-10-28,4.28000020980835,4.230000019073486,-0.9546530144813964,,
2014-10-27,4.269999980926514,4.260000228881836,-1.1682286982201386,,
2014-10-24,4.179999828338623,4.190000057220459,-0.23418623160059046,,
2014-10-23,4.170000076293945,4.21999979019165,0.23923993522771544,,
2014-10-22,4.289999961853027,4.179999828338623,1.1990338844823698,,
2014-10-21,4.230000019073486,4.230000019073486,-2.5641056991266433,,
2014-10-20,4.300000190734863,4.28000020980835,0.0,,
2014-10-17,4.360000133514404,4.309999942779541,-0.46511581486920134,,
2014-10-16,4.349999904632568,4.349999904632568,-1.1467933303607567,,
2014-10-15,4.300000190734863,4.320000171661377,0.0,,
2014-10-14,4.360000133514404,4.309999942779541,0.46511581486920134,,
2014-10-13,4.309999942779541,4.309999942779541,-1.1467933303607567,,
2014-10-10,4.329999923706055,4.300000190734863,0.0,,
2014-10-09,4.329999923706055,4.349999904632568,-0.6928344919118286,,
2014-10-08,4.300000190734863,4.320000171661377,0.4618933320764507,,
2014-10-07,4.429999828338623,4.340000152587891,0.46511581486920134,,
2014-10-06,4.460000038146973,4.389999866485596,-2.031595468130862,,
2014-10-03,4.269999980926514,4.460000038146973,-1.5695105619429637,,
2014-10-02,4.340000152587891,4.449999809265137,4.449650071877339,,
2014-10-01,4.5,4.340000152587891,2.53455421220791,,
2014-09-30,4.440000057220459,4.480000019073486,-3.5555521647135415,,
2014-09-29,4.440000057220459,4.480000019073486,0.9009000301245093,,
2014-09-26,4.5,4.5,0.9009000301245093,,
2014-09-25,4.5,4.5,0.0,,
2014-09-24,4.5,4.5,0.0,,
2014-09-23,4.480000019073486,4.489999771118164,0.0,,
2014-09-22,4.46999979019165,4.5,0.22320875004696525,,
2014-09-19,4.429999828338623,4.409999847412109,0.6711456647979699,,
2014-09-18,4.5,4.480000019073486,-0.4514668555645122,,
2014-09-17,4.590000152587891,4.510000228881836,-0.4444440205891927,,
2014-09-16,4.510000228881836,4.400000095367432,-1.7429176698599866,,
2014-09-15,4.5,4.539999961853027,-2.4390272268717075,,
2014-09-12,4.510000228881836,4.5,0.8888880411783854,,
2014-09-11,4.519999980926514,4.519999980926514,-0.22173455375445278,,
2014-09-10,4.53000020980835,4.630000114440918,0.0,,
2014-09-09,4.650000095367432,4.550000190734863,2.2075033112812825,,
2014-09-08,4.610000133514404,4.650000095367432,-2.150535539390491,,
2014-09-05,4.650000095367432,4.670000076293945,0.8676781061724965,,
2014-09-04,4.550000190734863,4.639999866485596,0.43010710787809825,,
2014-09-03,4.650000095367432,4.670000076293945,1.9780147687465637,,
2014-09-02,4.699999809265137,4.579999923706055,0.43010710787809825,,
2014-08-29,4.639999866485596,4.639999866485596,-2.5531891580617847,,
2014-08-28,4.639999866485596,4.639999866485596,0.0,,
2014-08-27,4.519999980926514,4.639999866485596,0.0,,
2014-08-26,4.670000076293945,4.579999923706055,2.6548647359614446,,
2014-08-25,4.670000076293945,4.639999866485596,-1.9271980967356568,,
2014-08-22,4.599999904632568,4.599999904632568,-0.6424027691270918,,
2014-08-21,4.840000152587891,4.679999828338623,0.0,,
2014-08-20,4.739999771118164,4.559999942779541,-3.3057917191121846,,
2014-08-19,4.659999847412109,4.760000228881836,-3.797464916251698,,
2014-08-18,4.75,4.75,2.1459310030935064,,
2014-08-15,4.679999828338623,4.699999809265137,0.0,,
2014-08-14,4.71999979019165,4.699999809265137,0.4273500354724066,,
2014-08-13,4.440000057220459,4.739999771118164,-0.4237284282951545,,
2014-08-12,4.53000020980835,4.489999771118164,6.7567502259338195,,
2014-08-11,4.449999809265137,4.489999771118164,-0.8830118507186082,,
2014-08-08,4.440000057220459,4.53000020980835,0.8988755857864374,,
2014-08-07,4.590000152587891,4.480000019073486,2.0270304375678942,,
2014-08-06,4.570000171661377,4.460000038146973,-2.396516990361864,,
2014-08-05,4.730000019073486,4.75,-2.4070050193108607,,
2014-08-04,4.46999979019165,4.75,0.42283257602251073,,
2014-08-01,4.739999771118164,4.480000019073486,6.26398709062008,,
2014-07-31,4.789999961853027,4.900000095367432,-5.485227101252453,,
2014-07-30,4.760000228881836,4.710000038146973,2.296453745102962,,
2014-07-29,4.71999979019165,4.900000095367432,-1.0504241245931358,,
2014-07-28,4.5,4.75,3.813565957139005,,
2014-07-25,4.880000114440918,4.840000152587891,5.555555555555555,,
2014-07-24,4.599999904632568,4.900000095367432,-0.8196713302251629,,
2014-07-23,4.349999904632568,4.349999904632568,6.521743412053967,,
2014-07-22,4.400000095367432,4.599999904632568,0.0,,
2014-07-21,4.420000076293945,4.230000019073486,4.545450112051311,,
2014-07-18,4.199999809265137,4.289999961853027,-4.298643754317966,,
2014-07-17,4.389999866485596,4.199999809265137,2.142860873216033,,
2014-07-16,4.400000095367432,4.349999904632568,-4.328019658291313,,
2014-07-15,4.21999979019165,4.420000076293945,-1.1363679466167809,,
2014-07-14,4.349999904632568,4.260000228881836,4.739343508195102,,
2014-07-11,4.28000020980835,4.210000038146973,-2.0689581085941295,,
2014-07-10,4.5,4.159999847412109,-1.6355179492972838,,
2014-07-09,4.320000171661377,4.400000095367432,-7.55555894639757,,
2014-07-08,4.389999866485596,4.480000019073486,1.851850012202395,,
2014-07-07,4.75,4.46999979019165,2.05011743337341,,
2014-07-03,4.360000133514404,4.650000095367432,-5.89474125912315,,
2014-07-02,4.510000228881836,4.409999847412109,6.651375068176228,,
2014-07-01,4.639999866485596,4.489999771118164,-2.217303246002709,,
2014-06-30,4.519999980926514,4.650000095367432,-3.2327607690438134,,
2014-06-27,4.5,4.639999866485596,2.8761087387055793,,
2014-06-26,4.400000095367432,4.510000228881836,3.1111081441243487,,
2014-06-25,4.690000057220459,4.630000114440918,2.500002980232174,,
2014-06-24,4.639999866485596,4.75,-1.279316461567383,,
2014-06-23,4.650000095367432,4.699999809265137,2.370692600853888,,
2014-06-20,4.599999904632568,4.599999904632568,1.0752626424140799,,
2014-06-19,4.75,4.679999828338623,0.0,,
2014-06-18,4.880000114440918,4.75,-1.473687824450041,,
2014-06-17,4.570000171661377,4.739999771118164,-2.6639367088582855,,
2014-06-16,4.659999847412109,4.539999961853027,3.7199035682964863,,
2014-06-13,4.760000228881836,4.599999904632568,-2.5751049246433544,,
2014-06-12,4.699999809265137,4.730000019073486,-3.361351188145909,,
2014-06-11,4.769999980926514,4.75,0.6383023622513776,,
2014-06-10,4.860000133514404,4.800000190734863,-0.4192868135531716,,
2014-06-09,4.949999809265137,4.769999980926514,-1.2345666899427294,,
2014-06-06,4.960000038146973,4.909999847412109,-3.6363603085743414,,
2014-06-05,5.400000095367432,4.789999961853027,-1.0080683538370105,,
2014-06-04,5.400000095367432,5.360000133514404,-11.296298569285455,,
2014-06-03,5.360000133514404,5.389999866485596,-0.7407400212333817,,
2014-06-02,5.300000190734863,5.360000133514404,0.55969649671485,,
2014-05-30,4.739999771118164,5.300000190734863,1.132074351326048,,
2014-05-29,4.949999809265137,4.880000114440918,11.81435541471757,,
2014-05-28,4.900000095367432,4.960000038146973,-1.4141353034639956,,
2014-05-27,4.800000190734863,4.989999771118164,1.2244886043219934,,
2014-05-23,4.559999942779541,4.559999942779541,3.958324434029085,,
2014-05-22,4.590000152587891,4.579999923706055,0.0,,
2014-05-21,4.590000152587891,4.590000152587891,-0.21786990303688122,,
2014-05-20,4.590000152587891,4.590000152587891,0.0,,
2014-05-19,4.650000095367432,4.590000152587891,0.0,,
2014-05-16,4.389999866485596,4.519999980926514,-1.290321323634295,,
2014-05-15,4.25,4.300000190734863,2.9612783233405713,,
2014-05-14,4.369999885559082,4.360000133514404,1.17647507611443,,
2014-05-13,4.400000095367432,4.28000020980835,-0.22882728390274093,,
2014-05-12,4.380000114440918,4.400000095367432,-2.7272700672307866,,
2014-05-09,4.340000152587891,4.389999866485596,0.4566205571678748,,
2014-05-08,4.260000228881836,4.340000152587891,1.1520670999951657,,
2014-05-07,4.260000228881836,4.260000228881836,1.87793238046499,,
2014-05-06,4.369999885559082,4.369999885559082,0.0,,
2014-05-05,4.320000171661377,4.369999885559082,0.0,,
2014-05-02,4.360000133514404,4.380000114440918,1.1574007386781258,,
2014-05-01,4.130000114440918,4.340000152587891,0.45871514481795594,,
2014-04-30,4.070000171661377,4.130000114440918,5.084746545470751,,
2014-04-29,4.139999866485596,4.110000133514404,1.4742000061157,,
2014-04-28,4.130000114440918,4.059999942779541,-0.7246312545574519,,
2014-04-25,4.050000190734863,4.059999942779541,-1.694919363721445,,
2014-04-24,4.050000190734863,4.010000228881836,0.2469074462651643,,
2014-04-23,3.930000066757202,3.930000066757202,-0.9876533325735336,,
2014-04-22,4.119999885559082,3.880000114440918,0.0,,
2014-04-21,4.150000095367432,4.150000095367432,-5.825237324869397,,
2014-04-17,4.119999885559082,4.150000095367432,0.0,,
2014-04-16,4.119999885559082,4.119999885559082,0.7281604524675513,,
2014-04-15,4.050000190734863,4.110000133514404,0.0,,
2014-04-14,4.099999904632568,4.099999904632568,1.4814799988603002,,
2014-04-11,4.039999961853027,4.090000152587891,0.0,,
2014-04-10,4.090000152587891,4.079999923706055,1.2376284952223042,,
2014-04-09,4.099999904632568,4.090000152587891,-0.244504364517161,,
2014-04-08,4.050000190734863,4.090000152587891,-0.24389639700671864,,
2014-04-07,4.090000152587891,4.090000152587891,0.9876533325735336,,
2014-04-04,4.269999980926514,4.079999923706055,0.0,,
2014-04-03,4.099999904632568,4.170000076293945,-4.449650071877339,,
2014-04-02,4.050000190734863,4.019999980926514,1.7073212997464737,,
2014-04-01,4.010000228881836,4.099999904632568,-0.7407458863083692,,
2014-03-31,4.070000171661377,3.9800000190734863,2.2443808133105336,,
2014-03-28,4.0,4.03000020980835,-2.211305867123649,,
2014-03-27,4.010000228881836,4.050000190734863,0.7500052452087402,,
2014-03-26,4.070000171661377,3.950000047683716,0.9975052261825204,,
2014-03-25,4.050000190734863,4.019999980926514,-2.948405870181499,,
2014-03-24,4.150000095367432,4.039999961853027,-0.7407458863083692,,
2014-03-21,4.21999979019165,4.179999828338623,-2.6506055659419236,,
2014-03-20,4.349999904632568,4.21999979019165,-0.9478664417471632,,
2014-03-19,4.320000171661377,4.25,-2.9885084434708444,,
2014-03-18,4.309999942779541,4.369999885559082,-1.6203742796254668,,
2014-03-17,4.190000057220459,4.429999828338623,1.3921100597705982,,
2014-03-14,4.309999942779541,4.110000133514404,5.727918086888378,,
2014-03-13,4.420000076293945,4.309999942779541,-4.640366865901994,,
2014-03-12,4.5,4.46999979019165,-2.4886907605358353,,
2014-03-11,4.630000114440918,4.400000095367432,-0.6666713290744358,,
2014-03-10,4.760000228881836,4.539999961853027,-4.9676028809614685,,
2014-03-07,4.199999809265137,4.619999885559082,-4.621854127105546,,
2014-03-06,4.159999847412109,4.25,10.000002270653237,,
2014-03-05,4.360000133514404,4.260000228881836,2.1634652857951124,,
2014-03-04,4.269999980926514,4.329999923706055,-2.2935757240897794,,
2014-03-03,4.199999809265137,4.21999979019165,1.4051508910433788,,
2014-02-28,4.050000190734863,4.300000190734863,0.47619004368509765,,
2014-02-27,4.0,4.050000190734863,6.172839215462804,,
2014-02-26,4.0,3.990000009536743,1.250004768371582,,
2014-02-25,4.0,4.0,-0.2499997615814209,,
2014-02-24,3.9600000381469727,3.9700000286102295,0.0,,
2014-02-21,3.950000047683716,3.930000066757202,0.2525250092658129,,
2014-02-20,4.0,4.0,-0.5063286249386676,,
2014-02-19,4.0,4.0,0.0,,
2014-02-18,3.990000009536743,4.0,0.0,,
2014-02-14,3.990000009536743,3.990000009536743,0.25062632680088337,,
2014-02-13,3.829999923706055,3.9600000381469727,0.0,,
2014-02-12,3.849999904632568,3.849999904632568,3.3942589303010853,,
2014-02-11,3.910000085830689,3.819999933242798,0.0,,
2014-02-10,3.920000076293945,3.920000076293945,-2.3017941333055068,,
2014-02-07,3.920000076293945,3.920000076293945,0.0,,
2014-02-06,4.0,3.920000076293945,0.0,,
2014-02-05,3.950000047683716,3.950000047683716,-1.9999980926513783,,
2014-02-04,3.990000009536743,3.950000047683716,0.0,,
2014-02-03,4.010000228881836,3.950000047683716,-1.0025053072035335,,
2014-01-31,4.0,4.0,-1.4962637848739175,,
2014-01-30,3.990000009536743,4.0,0.0,,
2014-01-29,3.9600000381469727,3.9600000381469727,0.25062632680088337,,
2014-01-28,3.950000047683716,3.9600000381469727,0.0,,
2014-01-27,3.910000085830689,3.900000095367432,0.2531643124693338,,
2014-01-24,3.920000076293945,4.0,-0.25575422618263993,,
2014-01-23,4.0,3.900000095367432,2.0408143405366674,,
2014-01-22,3.9600000381469727,4.0,-2.499997615814198,,
2014-01-21,3.940000057220459,3.9600000381469727,1.0101000370632516,,
2014-01-17,3.990000009536743,3.900000095367432,0.5076137217272785,,
2014-01-16,3.930000066757202,3.930000066757202,-2.255636941207939,,
2014-01-15,3.930000066757202,3.930000066757202,0.0,,
2014-01-14,4.010000228881836,3.930000066757202,0.0,,
2014-01-13,3.849999904632568,3.940000057220459,-1.995016397965178,,
2014-01-10,4.099999904632568,4.0,2.33766635888996,,
2014-01-09,4.050000190734863,4.0,-2.4390221209414906,,
2014-01-08,4.050000190734863,4.050000190734863,-1.234572552595136,,
2014-01-07,4.0,4.010000228881836,0.0,,
2014-01-06,4.0,3.940000057220459,0.25000572204589844,,
2014-01-03,3.950000047683716,3.930000066757202,-1.4999985694885254,,
2014-01-02,4.0,3.940000057220459,-0.5063286249386676,,
2013-12-31,4.050000190734863,4.010000228881836,-1.4999985694885254,,
2013-12-30,4.110000133514404,4.0,-0.9876533325735336,,
2013-12-27,4.039999961853027,4.039999961853027,-2.6764021883460307,,
2013-12-26,3.940000057220459,4.0,0.0,,
2013-12-24,3.849999904632568,3.910000085830689,1.5228411651818354,,
2013-12-23,4.0,3.829999923706055,1.5584463034901619,,
2013-12-20,4.0,3.9800000190734863,-4.250001907348622,,
2013-12-19,4.0,3.990000009536743,-0.4999995231628418,,
2013-12-18,4.050000190734863,4.0,-0.2499997615814209,,
2013-12-17,3.990000009536743,3.9700000286102295,-1.234572552595136,,
2013-12-16,4.0,3.930000066757202,-0.5012526536017667,,
2013-12-13,4.0,4.0,-1.7499983310699463,,
2013-12-12,4.0,3.930000066757202,0.0,,
2013-12-11,4.059999942779541,3.930000066757202,-1.7499983310699463,,
2013-12-10,3.950000047683716,3.950000047683716,-3.2019674348403777,,
2013-12-09,3.9800000190734863,3.950000047683716,0.0,,
2013-12-06,4.0,3.819999933242798,-0.7537681217588103,,
2013-12-05,3.910000085830689,3.829999923706055,-4.500001668930054,,
2013-12-04,4.099999904632568,3.950000047683716,-2.046039907122855,,
2013-12-03,4.119999885559082,4.090000152587891,-3.6585331814122357,,
2013-12-02,4.099999904632568,4.099999904632568,-0.7281488787497977,,
2013-11-29,4.079999923706055,4.090000152587891,0.0,,
2013-11-27,4.090000152587891,4.079999923706055,0.2451036536479212,,
2013-11-26,4.199999809265137,4.150000095367432,-0.244504364517161,,
2013-11-25,4.199999809265137,4.210000038146973,-1.1904694325796505,,
2013-11-22,4.079999923706055,4.099999904632568,0.23810069847564236,,
2013-11-21,4.050000190734863,4.050000190734863,0.49019562011037376,,
2013-11-20,4.150000095367432,4.010000228881836,0.0,,
2013-11-19,4.110000133514404,4.150000095367432,-3.373490681165886,,
2013-11-18,4.239999771118164,4.110000133514404,0.9732350499663835,,
2013-11-15,4.139999866485596,4.239999771118164,-3.066029354276982,,
2013-11-14,4.210000038146973,4.21999979019165,2.4154567115350485,,
2013-11-13,4.139999866485596,4.300000190734863,0.2375237993840759,,
2013-11-12,4.199999809265137,4.199999809265137,3.8647422562622027,,
2013-11-11,4.25,4.139999866485596,0.0,,
2013-11-08,4.260000228881836,4.230000019073486,-2.588238435633042,,
2013-11-07,4.110000133514404,4.349999904632568,-0.7042302393543312,,
2013-11-06,4.119999885559082,4.130000114440918,5.839410299798301,,
2013-11-05,4.150000095367432,4.099999904632568,0.24272400872843497,,
2013-11-04,4.110000133514404,4.139999866485596,-1.2048238454422584,,
2013-11-01,4.21999979019165,4.199999809265137,0.7299204865363118,,
2013-10-31,4.110000133514404,4.150000095367432,-0.4739332208735816,,
2013-10-30,4.150000095367432,4.119999885559082,0.9732350499663835,,
2013-10-29,4.079999923706055,4.230000019073486,-0.7228966052757032,,
2013-10-28,4.340000152587891,4.099999904632568,3.6764729944205374,,
2013-10-25,4.760000228881836,4.269999980926514,-5.529959435881885,,
2013-10-24,4.739999771118164,4.809999942779541,-10.294122361217353,,
2013-10-23,4.71999979019165,4.880000114440918,1.4767969418037323,,
2013-10-22,4.679999828338623,4.730000019073486,3.3898375288438505,,
2013-10-21,4.659999847412109,4.690000057220459,1.0683801830952866,,
2013-10-18,4.579999923706055,4.630000114440918,0.6437813474395276,,
2013-10-17,4.53000020980835,4.579999923706055,1.0917072394709566,,
2013-10-16,4.599999904632568,4.53000020980835,1.1037463925375934,,
2013-10-15,4.75,4.510000228881836,-1.5217325277273037,,
2013-10-14,4.78000020980835,4.800000190734863,-5.0526267603824015,,
2013-10-11,4.900000095367432,4.849999904632568,0.41840962444885654,,
2013-10-10,4.760000228881836,4.940000057220459,-1.020412035953521,,
2013-10-09,4.920000076293945,4.650000095367432,3.7815088168789126,,
2013-10-08,4.929999828338623,4.929999828338623,-5.487804405277464,,
2013-10-07,4.920000076293945,5.0,0.0,,
2013-10-04,4.949999809265137,4.920000076293945,1.6260146842582102,,
2013-10-03,4.860000133514404,4.949999809265137,-0.6060552348919198,,
2013-10-02,4.96999979019165,4.909999847412109,1.851845129182149,,
2013-10-01,4.869999885559082,4.96999979019165,-1.207242360411193,,
2013-09-30,4.949999809265137,4.809999942779541,2.0533861803384466,,
2013-09-27,4.900000095367432,4.949999809265137,-2.8282802400022655,,
2013-09-26,4.909999847412109,4.900000095367432,1.020402304583135,,
2013-09-25,4.590000152587891,4.829999923706055,-0.203660944102641,,
2013-09-24,4.679999828338623,4.550000190734863,5.228753009579959,,
2013-09-23,4.630000114440918,4.480000019073486,-2.7777701361563727,,
2013-09-20,4.53000020980835,4.53000020980835,-3.2397428004285147,,
2013-09-19,4.5,4.53000020980835,0.0,,
2013-09-18,4.789999961853027,4.5,0.6666713290744358,,
2013-09-17,4.840000152587891,4.78000020980835,-6.0542790013058765,,
2013-09-16,4.96999979019165,5.0,-1.2396682001644102,,
2013-09-13,4.679999828338623,4.75,0.6036259773603081,,
2013-09-12,4.980000019073486,4.880000114440918,1.4957302185676933,,
2013-09-11,4.690000057220459,4.829999923706055,-2.008030205814598,,
2013-09-10,4.579999923706055,4.760000228881836,2.985071743657227,,
2013-09-09,4.75,4.900000095367432,3.930137733061973,,
2013-09-06,4.579999923706055,4.579999923706055,3.157896744577508,,
2013-09-05,4.75,4.53000020980835,0.0,,
2013-09-04,4.639999866485596,4.670000076293945,-4.631574530350535,,
2013-09-03,4.550000190734863,4.5,0.6465562644740378,,
2013-08-30,5.0,4.53000020980835,-1.0989052448102827,,
2013-08-29,5.099999904632568,5.010000228881836,-9.399995803833008,,
2013-08-28,5.070000171661377,5.019999980926514,-1.7646995575231583,,
2013-08-27,5.119999885559082,5.099999904632568,-0.9861970225235482,,
2013-08-26,5.099999904632568,5.099999904632568,-0.39062463620211113,,
2013-08-23,5.099999904632568,5.099999904632568,0.0,,
2013-08-22,5.130000114440918,5.210000038146973,0.0,,
2013-08-21,5.25,5.25,1.5594526690331918,,
2013-08-20,5.320000171661377,5.25,0.0,,
2013-08-19,5.070000171661377,5.349999904632568,-1.315792657944909,,
2013-08-16,5.059999942779541,5.010000228881836,5.52267699193073,,
2013-08-15,5.139999866485596,5.239999771118164,-0.9881366494688024,,
2013-08-14,5.380000114440918,5.329999923706055,1.945523486967363,,
2013-08-13,5.28000020980835,5.059999942779541,-0.9293715552282888,,
2013-08-12,5.239999771118164,5.380000114440918,-4.166671558461814,,
2013-08-09,5.179999828338623,5.239999771118164,2.671762393853678,,
2013-08-08,5.099999904632568,5.0,1.1583000920443032,,
2013-08-07,4.949999809265137,4.900000095367432,-1.960782480441495,,
2013-08-06,5.199999809265137,5.010000228881836,-1.0100952691779579,,
2013-08-05,5.150000095367432,5.199999809265137,-3.6538382183162326,,
2013-08-02,5.059999942779541,4.900000095367432,0.9708682130449126,,
2013-08-01,5.199999809265137,5.0,-3.1620523561551437,,
2013-07-31,5.269999980926514,5.230000019073486,-3.8461503192516595,,
2013-07-30,5.059999942779541,5.239999771118164,-0.7590125616280361,,
2013-07-29,5.0,5.119999885559082,3.557308900674536,,
2013-07-26,4.929999828338623,4.880000114440918,2.3999977111816406,,
2013-07-25,4.900000095367432,5.0,-1.0141930149834233,,
2013-07-24,5.28000020980835,4.75,2.040814340536656,,
2013-07-23,4.989999771118164,5.099999904632568,-10.037882362652164,,
2013-07-22,4.96999979019165,4.880000114440918,2.2044115943868143,,
2013-07-19,4.71999979019165,4.730000019073486,-1.810858743462078,,
2013-07-18,4.5,4.639999866485596,0.21186926538888448,,
2013-07-17,4.630000114440918,4.5,3.1111081441243487,,
2013-07-16,4.53000020980835,4.619999885559082,-2.8077777802952766,,
2013-07-15,4.559999942779541,4.559999942779541,1.9867477170501067,,
2013-07-12,4.510000228881836,4.539999961853027,0.0,,
2013-07-11,4.610000133514404,4.570000171661377,0.6651825154924491,,
2013-07-10,4.730000019073486,4.730000019073486,-0.8676781061724965,,
2013-07-09,4.730000019073486,4.730000019073486,0.0,,
2013-07-08,4.539999961853027,4.699999809265137,0.0,,
2013-07-05,4.949999809265137,4.539999961853027,3.524225743535128,,
2013-07-03,4.960000038146973,4.900000095367432,-8.282825519400916,,
2013-07-02,4.760000228881836,4.900000095367432,-1.209676256413027,,
2013-07-01,4.380000114440918,4.71999979019165,2.9411735242391543,,
2013-06-28,4.25,4.25,7.762549471853871,,
2013-06-27,4.269999980926514,4.309999942779541,0.0,,
2013-06-26,4.210000038146973,4.300000190734863,0.9367672606955859,,
2013-06-25,4.210000038146973,4.210000038146973,2.1377708259476433,,
2013-06-24,4.170000076293945,4.400000095367432,0.0,,
2013-06-21,4.25,4.25,5.515587886461073,,
2013-06-20,4.25,4.25,0.0,,
2013-06-19,4.25,4.25,0.0,,
2013-06-18,4.150000095367432,4.150000095367432,0.0,,
2013-06-17,4.389999866485596,4.150000095367432,0.0,,
2013-06-14,4.309999942779541,4.449999809265137,-5.466965339802968,,
2013-06-13,4.28000020980835,4.289999961853027,3.248256806131396,,
2013-06-12,4.489999771118164,4.489999771118164,0.23363905501129645,,
2013-06-11,4.489999771118164,4.489999771118164,0.0,,
2013-06-10,4.5,4.5,0.0,,
2013-06-07,4.480000019073486,4.409999847412109,0.0,,
2013-06-06,4.420000076293945,4.449999809265137,-1.5625038250748438,,
2013-06-05,4.320000171661377,4.320000171661377,0.6787269785828918,,
2013-06-04,4.300000190734863,4.320000171661377,0.0,,
2013-06-03,4.199999809265137,4.230000019073486,0.46511581486920134,,
2013-05-31,4.289999961853027,4.329999923706055,0.71429074216074,,
2013-05-30,4.550000190734863,4.409999847412109,0.9324000514850754,,
2013-05-29,4.230000019073486,4.400000095367432,-3.07693049349395,,
2013-05-28,4.710000038146973,4.5,4.018914315068516,,
2013-05-24,4.639999866485596,4.550000190734863,-4.4585994999183,,
2013-05-23,4.300000190734863,4.300000190734863,-1.9396482400957376,,
2013-05-22,4.010000228881836,4.050000190734863,0.0,,
2013-05-21,3.9700000286102295,3.9700000286102295,0.9975052261825204,,
2013-05-20,4.110000133514404,4.210000038146973,0.0,,
2013-05-17,3.9600000381469727,3.9600000381469727,2.433087624915959,,
2013-05-16,4.070000171661377,3.9600000381469727,0.0,,
2013-05-15,4.119999885559082,4.119999885559082,-2.702705869162216,,
2013-05-14,4.199999809265137,4.119999885559082,0.0,,
2013-05-13,3.950000047683716,4.260000228881836,-1.9047601747403906,,
2013-05-10,4.0,4.0,7.848105758375993,,
2013-05-09,4.050000190734863,4.050000190734863,0.0,,
2013-05-08,3.9600000381469727,4.050000190734863,0.0,,
2013-05-07,3.9800000190734863,3.9800000190734863,2.272731104063447,,
2013-05-06,3.9800000190734863,3.9800000190734863,0.0,,
2013-05-03,3.990000009536743,4.0,0.0,,
2013-05-02,3.9600000381469727,3.9600000381469727,0.25062632680088337,,
2013-05-01,3.9600000381469727,3.9600000381469727,0.0,,
2013-04-30,3.950000047683716,3.950000047683716,0.0,,
2013-04-29,4.079999923706055,4.079999923706055,0.0,,
2013-04-26,4.079999923706055,4.079999923706055,0.0,,
2013-04-25,3.9700000286102295,3.9700000286102295,0.0,,
2013-04-24,3.9700000286102295,3.9700000286102295,0.0,,
2013-04-23,3.9700000286102295,3.9700000286102295,0.0,,
2013-04-22,4.03000020980835,4.03000020980835,0.0,,
2013-04-19,4.03000020980835,4.03000020980835,0.0,,
2013-04-18,4.03000020980835,4.03000020980835,0.0,,
2013-04-17,3.9700000286102295,4.03000020980835,0.0,,
2013-04-16,4.110000133514404,4.110000133514404,1.5113395658872142,,
2013-04-15,4.110000133514404,4.110000133514404,0.0,,
2013-04-12,4.110000133514404,4.110000133514404,0.0,,
2013-04-11,4.110000133514404,4.0,0.0,,
2013-04-10,3.9700000286102295,3.9700000286102295,-2.6764021883460307,,
2013-04-09,4.010000228881836,3.9700000286102295,0.0,,
2013-04-08,3.9800000190734863,3.9600000381469727,-0.9975111717826575,,
2013-04-05,3.9800000190734863,3.9800000190734863,-0.5025120811725401,,
2013-04-04,3.9800000190734863,3.9800000190734863,0.0,,
2013-04-03,3.9800000190734863,3.9800000190734863,0.0,,
2013-04-02,4.130000114440918,4.0,0.0,,
2013-04-01,4.059999942779541,3.9800000190734863,-3.1477024416140047,,
2013-03-28,4.0,4.0,-1.9704414983633092,,
2013-03-27,4.050000190734863,4.0,0.0,,
2013-03-26,3.9800000190734863,3.9800000190734863,-1.234572552595136,,
2013-03-25,4.010000228881836,3.9800000190734863,0.0,,
2013-03-22,4.0,4.0,-0.7481348652370273,,
2013-03-21,4.0,4.0,0.0,,
2013-03-20,4.059999942779541,4.0,0.0,,
2013-03-19,4.03000020980835,4.03000020980835,-1.477831123772482,,
2013-03-18,3.9800000190734863,4.03000020980835,0.0,,
2013-03-15,4.050000190734863,3.930000066757202,1.256286193347882,,
2013-03-14,3.920000076293945,3.920000076293945,-2.96296588459882,,
2013-03-13,3.920000076293945,3.920000076293945,0.0,,
2013-03-12,3.920000076293945,3.920000076293945,0.0,,
2013-03-11,3.930000066757202,4.0,0.0,,
2013-03-08,4.050000190734863,4.0,1.7811687545480772,,
2013-03-07,3.900000095367432,3.900000095367432,-1.234572552595136,,
2013-03-06,4.090000152587891,4.070000171661377,0.0,,
2013-03-05,3.900000095367432,4.019999980926514,-0.48899707042453194,,
2013-03-04,4.21999979019165,4.099999904632568,3.0769200673000494,,
2013-03-01,4.050000190734863,4.050000190734863,-2.843599325241489,,
2013-02-28,4.059999942779541,4.059999942779541,0.0,,
2013-02-27,4.019999980926514,4.050000190734863,0.0,,
2013-02-26,4.059999942779541,4.099999904632568,0.7462738793703994,,
2013-02-25,4.03000020980835,4.03000020980835,0.9852207491816546,,
2013-02-22,4.079999923706055,4.03000020980835,0.0,,
2013-02-21,4.150000095367432,4.050000190734863,-1.2254832066832002,,
2013-02-20,4.130000114440918,4.130000114440918,-2.4096362008327756,,
2013-02-19,4.150000095367432,4.099999904632568,0.0,,
2013-02-15,4.28000020980835,4.260000228881836,-1.2048238454422584,,
2013-02-14,4.300000190734863,4.230000019073486,-0.467289251077145,,
2013-02-13,4.300000190734863,4.300000190734863,-1.6279108966600775,,
2013-02-12,4.610000133514404,4.309999942779541,0.0,,
2013-02-11,5.0,4.840000152587891,-6.507596139832647,,
2013-02-08,5.019999980926514,5.0,-3.1999969482421875,,
2013-02-07,4.929999828338623,5.369999885559082,-0.3984059960658085,,
2013-02-06,5.21999979019165,4.96999979019165,8.92495076148382,,
2013-02-05,5.650000095367432,5.179999828338623,-4.789272223147376,,
2013-02-04,5.650000095367432,5.690000057220459,-8.318588656559013,,
2013-02-01,5.710000038146973,5.710000038146973,0.7079639146523954,,
2013-01-31,5.429999828338623,5.710000038146973,0.0,,
2013-01-30,5.449999809265137,5.449999809265137,5.15654178011308,,
2013-01-29,5.519999980926514,5.480000019073486,0.0,,
2013-01-28,5.599999904632568,5.570000171661377,-0.7246369925949435,,
2013-01-25,5.599999904632568,5.539999961853027,-0.5357095264657825,,
2013-01-24,5.809999942779541,5.809999942779541,-1.0714275678809637,,
2013-01-23,5.690000057220459,5.809999942779541,0.0,,
2013-01-22,5.679999828338623,5.679999828338623,2.1089610606735474,,
2013-01-18,5.690000057220459,5.690000057220459,0.0,,
2013-01-17,5.650000095367432,5.550000190734863,0.0,,
2013-01-16,5.710000038146973,5.789999961853027,-1.7699097866309885,,
2013-01-15,5.639999866485596,5.800000190734863,1.4010494425848816,,
2013-01-14,5.889999866485596,5.880000114440918,2.8368852488815253,,
2013-01-11,6.0,5.929999828338623,-0.16977508100767272,,
2013-01-10,6.0,6.0,-1.1666695276896157,,
2013-01-09,6.130000114440918,5.96999979019165,0.0,,
2013-01-08,5.980000019073486,6.03000020980835,-2.610119433315219,,
2013-01-07,6.050000190734863,5.960000038146973,0.8361235882171466,,
2013-01-04,6.099999904632568,6.079999923706055,-1.4876057810001284,,
2013-01-03,5.980000019073486,6.03000020980835,-0.3278685449048112,,
2013-01-02,6.659999847412109,6.0,0.8361235882171466,,
2012-12-31,6.579999923706055,6.96999979019165,-9.909907845847279,,
2012-12-28,6.289999961853027,6.489999771118164,5.927049711361334,,
2012-12-27,5.820000171661377,6.239999771118164,3.1796472254066113,,
2012-12-26,5.440000057220459,5.860000133514404,7.216487750324138,,
2012-12-24,5.579999923706055,5.510000228881836,7.720589556547583,,
2012-12-21,4.610000133514404,5.599999904632568,-1.2544748347904497,,
2012-12-20,4.800000190734863,4.900000095367432,21.475048643077674,,
2012-12-19,4.900000095367432,4.800000190734863,2.083331263727694,,
2012-12-18,4.340000152587891,4.960000038146973,-2.040814340536656,,
2012-12-17,4.070000171661377,4.5,14.285711146562596,,
2012-12-14,3.930000066757202,4.039999961853027,10.565105901779281,,
2012-12-13,3.799999952316284,3.869999885559082,2.798979471432692,,
2012-12-12,3.930000066757202,4.099999904632568,1.84210352950477,,
2012-12-11,3.799999952316284,3.7300000190734863,4.325695546759616,,
2012-12-10,3.990000009536743,3.7200000286102295,-1.84210352950477,,
2012-12-07,3.900000095367432,3.930000066757202,-6.766916799026822,,
2012-12-06,3.990000009536743,3.890000104904175,0.7692300168250038,,
2012-12-05,3.990000009536743,3.890000104904175,-2.506263268008834,,
2012-12-04,4.179999828338623,3.940000057220459,-2.506263268008834,,
2012-12-03,4.139999866485596,4.170000076293945,-5.741621554409346,,
2012-11-30,4.119999885559082,4.179999828338623,0.7246427723635771,,
2012-11-29,4.230000019073486,4.179999828338623,1.4563093312173492,,
2012-11-28,4.179999828338623,4.170000076293945,-1.182037600695213,,
2012-11-27,4.420000076293945,4.320000171661377,-0.23922852763973013,,
2012-11-26,4.380000114440918,4.349999904632568,-2.2624412422276623,,
2012-11-23,4.409999847412109,4.559999942779541,-0.6849362790982247,,
2012-11-21,4.519999980926514,4.369999885559082,3.4013628244330936,,
2012-11-20,4.619999885559082,4.5,-3.318586194699153,,
2012-11-19,4.420000076293945,4.559999942779541,-2.5974001846660313,,
2012-11-16,4.619999885559082,4.409999847412109,3.1674177391187275,,
2012-11-15,4.650000095367432,4.619999885559082,-4.545455483740988,,
2012-11-14,4.75,4.75,-0.6451657890983132,,
2012-11-13,4.650000095367432,4.75,0.0,,
2012-11-12,4.739999771118164,4.650000095367432,2.150535539390491,,
2012-11-09,4.78000020980835,4.769999980926514,-1.8987274281977768,,
2012-11-08,4.78000020980835,4.760000228881836,-0.2092098000605922,,
2012-11-07,5.050000190734863,4.809999942779541,-0.41840962444885654,,
2012-11-06,4.730000019073486,4.78000020980835,-4.752479978033388,,
2012-11-05,4.610000133514404,4.849999904632568,1.0570864806181826,,
2012-11-02,4.690000057220459,4.75,5.206068637034979,,
2012-11-01,4.679999828338623,4.739999771118164,1.279316461567383,,
2012-10-31,4.960000038146973,4.679999828338623,1.2820501064172196,,
2012-10-26,4.960000038146973,4.960000038146973,-5.645165476913102,,
2012-10-25,5.139999866485596,5.079999923706055,0.0,,
2012-10-24,5.139999866485596,5.139999866485596,-1.1673140921804177,,
2012-10-23,5.130000114440918,5.130000114440918,0.0,,
2012-10-22,5.170000076293945,5.050000190734863,0.0,,
2012-10-19,4.630000114440918,4.829999923706055,-2.3210809243372887,,
2012-10-18,4.539999961853027,4.550000190734863,4.319650201332384,,
2012-10-17,4.900000095367432,4.71999979019165,0.2202693604815425,,
2012-10-16,5.039999961853027,4.980000019073486,-3.6734755443363665,,
2012-10-15,5.159999847412109,5.170000076293945,-1.1904750641601431,,
2012-10-12,4.980000019073486,5.110000133514404,0.1938028910379008,,
2012-10-11,4.760000228881836,5.039999961853027,2.6104440550806283,,
2012-10-10,4.610000133514404,4.679999828338623,5.882347048478309,,
2012-10-09,4.800000190734863,4.75,1.518431514032407,,
2012-10-08,5.099999904632568,4.920000076293945,-1.0416705989173811,,
2012-10-05,5.400000095367432,5.210000038146973,-3.5294084647946913,,
2012-10-04,5.570000171661377,5.570000171661377,-3.5185195160173572,,
2012-10-03,5.599999904632568,5.449999809265137,0.0,,
2012-10-02,5.5,5.5,-2.6785731771771086,,
2012-10-01,5.480000019073486,5.550000190734863,0.0,,
2012-09-28,4.900000095367432,5.449999809265137,1.2773753908346155,,
2012-09-27,4.820000171661377,5.010000228881836,11.2244837386368,,
2012-09-26,4.849999904632568,4.800000190734863,3.941909760450672,,
2012-09-25,4.849999904632568,4.789999961853027,-1.0309219563065746,,
2012-09-24,4.789999961853027,4.769999980926514,-1.2371122465843958,,
2012-09-21,4.639999866485596,4.71999979019165,-0.41753613957810165,,
2012-09-20,4.400000095367432,4.599999904632568,1.72413633637985,,
2012-09-19,4.46999979019165,4.429999828338623,4.545450112051311,,
2012-09-18,4.429999828338623,4.420000076293945,-0.8948537747316618,,
2012-09-17,4.360000133514404,4.519999980926514,-0.22572804587281278,,
2012-09-14,4.400000095367432,4.380000114440918,3.6697211585436476,,
2012-09-13,4.360000133514404,4.380000114440918,-0.45454501120513113,,
2012-09-12,4.480000019073486,4.400000095367432,0.45871514481795594,,
2012-09-11,4.400000095367432,4.400000095367432,-1.785712575121809,,
2012-09-10,4.400000095367432,4.400000095367432,0.0,,
2012-09-07,4.380000114440918,4.400000095367432,0.0,,
2012-09-06,4.389999866485596,4.5,0.4566205571678748,,
2012-09-05,4.360000133514404,4.360000133514404,2.5056978783569908,,
2012-09-04,4.360000133514404,4.360000133514404,0.0,,
2012-08-31,4.550000190734863,4.360000133514404,0.0,,
2012-08-30,4.360000133514404,4.349999904632568,-4.175825258367129,,
2012-08-29,4.360000133514404,4.360000133514404,-0.22936304072484495,,
2012-08-28,4.429999828338623,4.400000095367432,0.0,,
2012-08-27,4.440000057220459,4.360000133514404,-0.677194901437325,,
2012-08-24,4.380000114440918,4.380000114440918,-1.8018000602490185,,
2012-08-23,4.139999866485596,4.349999904632568,0.0,,
2012-08-22,4.099999904632568,4.389999866485596,5.072464853126664,,
2012-08-21,4.5,4.400000095367432,7.073169965817754,,
2012-08-20,4.579999923706055,4.550000190734863,-2.222220102945964,,
2012-08-17,4.659999847412109,4.619999885559082,-0.6550160146491041,,
2012-08-16,4.690000057220459,4.71999979019165,-0.8583683082144515,,
2012-08-15,4.880000114440918,4.78000020980835,0.6396531472319603,,
2012-08-14,4.809999942779541,4.860000133514404,-2.0491783255629072,,
2012-08-13,4.739999771118164,4.75,1.0395050172489153,,
2012-08-10,4.550000190734863,4.539999961853027,0.21097530305316634,,
2012-08-09,4.579999923706055,4.389999866485596,-0.219785240936898,,
2012-08-08,4.409999847412109,4.429999828338623,-4.148472934181062,,
2012-08-07,4.28000020980835,4.400000095367432,0.45351432241545603,,
2012-08-06,4.210000038146973,4.679999828338623,2.80373550646287,,
2012-08-03,4.099999904632568,4.21999979019165,11.163890402208175,,
2012-08-02,4.300000190734863,4.329999923706055,2.9268265451297886,,
2012-08-01,4.010000228881836,4.210000038146973,0.6976681776859294,,
2012-07-31,4.010000228881836,4.010000228881836,4.987526130912602,,
2012-07-30,3.7100000381469727,4.010000228881836,0.0,,
2012-07-27,3.7100000381469727,3.829999923706055,8.086258427229124,,
2012-07-26,3.7100000381469727,3.700000047683716,3.234498229790278,,
2012-07-25,3.799999952316284,3.819999933242798,-0.26954151914918884,,
2012-07-24,3.7100000381469727,3.670000076293945,0.5263152941442201,,
2012-07-23,3.670000076293945,3.859999895095825,-1.0781660765967673,,
2012-07-20,4.039999961853027,3.650000095367432,5.1771066717182945,,
2012-07-19,4.340000152587891,4.059999942779541,-9.653462132873733,,
2012-07-18,4.320000171661377,4.199999809265137,-6.451617510690381,,
2012-07-17,4.389999866485596,4.199999809265137,-2.7777860562003345,,
2012-07-16,4.260000228881836,4.400000095367432,-4.328019658291313,,
2012-07-13,4.059999942779541,4.21999979019165,3.2863816658137326,,
2012-07-12,4.190000057220459,4.260000228881836,3.9408829967266183,,
2012-07-11,4.360000133514404,4.300000190734863,1.6706484655232514,,
2012-07-10,4.150000095367432,4.21999979019165,-1.3761454344538677,,
2012-07-09,4.230000019073486,4.099999904632568,1.6867395955570728,,
2012-07-06,4.130000114440918,4.139999866485596,-3.0732887436107483,,
2012-07-05,4.260000228881836,4.199999809265137,0.2421247401353017,,
2012-07-03,4.210000038146973,4.179999828338623,-1.4084604787086623,,
2012-07-02,4.190000057220459,4.349999904632568,-0.7125940507486116,,
2012-06-29,4.190000057220459,4.25,3.8186120579255856,,
2012-06-28,4.099999904632568,4.110000133514404,1.4319795217220945,,
2012-06-27,4.179999828338623,4.099999904632568,0.24390802718157947,,
2012-06-26,4.159999847412109,4.159999847412109,-1.9138738514697822,,
2012-06-25,4.320000171661377,4.110000133514404,0.0,,
2012-06-22,3.900000095367432,4.159999847412109,-4.861111800979658,,
2012-06-21,3.7699999809265137,3.75,6.666660145816787,,
2012-06-20,3.759999990463257,3.75,-0.5305034755357873,,
2012-06-19,3.549999952316284,3.75,-0.26595719384628963,,
2012-06-18,3.390000104904175,3.680000066757202,5.633804235778114,,
2012-06-15,4.349999904632568,3.180000066757202,8.554570881384228,,
2012-06-14,4.829999923706055,4.349999904632568,-26.896548586802616,,
2012-06-13,4.760000228881836,4.760000228881836,-9.937888750631341,,
2012-06-12,5.099999904632568,4.760000228881836,0.0,,
2012-06-11,5.010000228881836,5.099999904632568,-6.666660433501083,,
2012-06-08,5.409999847412109,5.0,1.7964006315189156,,
2012-06-07,5.599999904632568,5.400000095367432,-7.5785556187812855,,
2012-06-06,5.710000038146973,5.650000095367432,-3.571425226269879,,
2012-06-05,5.420000076293945,5.699999809265137,-1.050787081938661,,
2012-06-04,5.400000095367432,5.599999904632568,5.166046661066616,,
2012-06-01,5.360000133514404,5.400000095367432,3.7037001061669086,,
2012-05-31,6.130000114440918,5.360000133514404,0.7462679264300778,,
2012-05-30,6.150000095367432,6.150000095367432,-12.561174005732315,,
2012-05-29,6.230000019073486,6.150000095367432,0.0,,
2012-05-25,6.300000190734863,6.239999771118164,-1.2841079207244068,,
2012-05-24,6.5,6.349999904632568,-0.9523875841295883,,
2012-05-23,6.53000020980835,6.800000190734863,-2.307693774883564,,
2012-05-22,6.809999942779541,6.809999942779541,4.134762209057233,,
2012-05-21,6.809999942779541,6.809999942779541,0.0,,
2012-05-18,6.800000190734863,6.800000190734863,0.0,,
2012-05-17,6.760000228881836,6.800000190734863,0.0,,
2012-05-16,6.75,6.75,0.5917153919925783,,
2012-05-15,6.71999979019165,6.75,0.0,,
2012-05-14,6.510000228881836,6.5,0.44643170751489,,
2012-05-11,6.5,6.5,-0.15361334147838557,,
2012-05-10,6.5,6.5,0.0,,
2012-05-09,6.449999809265137,6.449999809265137,0.0,,
2012-05-08,6.75,6.449999809265137,0.0,,
2012-05-07,6.75,6.579999923706055,-4.444447270146123,,
2012-05-04,6.829999923706055,6.829999923706055,-2.51851964879919,,
2012-05-03,6.809999942779541,6.829999923706055,0.0,,
2012-05-02,6.630000114440918,6.920000076293945,0.2936854786279273,,
2012-05-01,6.380000114440918,7.0,4.374056664363752,,
2012-04-30,6.840000152587891,6.300000190734863,9.717866370499475,,
2012-04-27,6.53000020980835,6.960000038146973,-7.89473610828386,,
2012-04-26,6.579999923706055,6.489999771118164,6.584989502645716,,
2012-04-25,6.579999923706055,6.510000228881836,-1.3677834898393102,,
2012-04-24,6.400000095367432,6.5,-1.0638251616391026,,
2012-04-23,6.360000133514404,6.349999904632568,1.562498486600839,,
2012-04-20,6.510000228881836,6.400000095367432,-0.15723629987268598,,
2012-04-19,6.440000057220459,6.440000057220459,-1.689710132825879,,
2012-04-18,6.630000114440918,6.699999809265137,0.0,,
2012-04-17,6.690000057220459,6.440000057220459,1.0558023169826378,,
2012-04-16,6.909999847412109,6.690000057220459,-3.736920745317142,,
2012-04-13,6.900000095367432,6.909999847412109,-3.1837886403723057,,
2012-04-12,7.150000095367432,6.980000019073486,0.14492394067344194,,
2012-04-11,6.96999979019165,7.380000114440918,-2.3776234129575795,,
2012-04-10,6.46999979019165,6.960000038146973,5.882357770314854,,
2012-04-09,6.800000190734863,6.360000133514404,7.573419843044659,,
2012-04-05,6.659999847412109,6.829999923706055,-6.470588895276324,,
2012-04-04,7.039999961853027,6.630000114440918,2.552553756589088,,
2012-04-03,7.429999828338623,7.429999828338623,-5.823861500479207,,
2012-04-02,6.860000133514404,7.449999809265137,0.0,,
2012-03-30,6.360000133514404,6.949999809265137,8.600578196322473,,
2012-03-29,6.400000095367432,6.5,9.2767242667448,,
2012-03-28,6.300000190734863,6.349999904632568,1.562498486600839,,
2012-03-27,6.579999923706055,6.510000228881836,0.7936462283165878,,
2012-03-26,6.809999942779541,6.610000133514404,-1.0638251616391026,,
2012-03-23,6.349999904632568,6.889999866485596,-2.936854786279273,,
2012-03-22,6.340000152587891,6.329999923706055,8.503936534850602,,
2012-03-21,6.309999942779541,6.309999942779541,-0.15773231295197995,,
2012-03-20,6.340000152587891,6.349999904632568,0.0,,
2012-03-19,6.429999828338623,6.300000190734863,0.15772479186133756,,
2012-03-16,6.309999942779541,6.510000228881836,-2.021767357299432,,
2012-03-15,6.349999904632568,6.309999942779541,3.169576670617135,,
2012-03-14,6.300000190734863,6.300000190734863,-0.6299206685632521,,
2012-03-13,6.300000190734863,6.300000190734863,0.0,,
2012-03-12,6.099999904632568,6.210000038146973,0.0,,
2012-03-09,6.179999828338623,6.059999942779541,1.8032809054778194,,
2012-03-08,5.860000133514404,6.289999961853027,-1.9417457749564655,,
2012-03-07,5.900000095367432,5.900000095367432,7.337880862482852,,
2012-03-06,5.900000095367432,5.769999980926514,0.0,,
2012-03-05,5.909999847412109,5.989999771118164,-2.203391734569489,,
2012-03-02,5.989999771118164,6.019999980926514,1.3536366458805464,,
2012-03-01,6.199999809265137,5.909999847412109,0.5008382463218262,,
2012-02-29,6.230000019073486,6.199999809265137,-4.677418883459611,,
2012-02-28,5.639999866485596,6.199999809265137,-0.4815442972151256,,
2012-02-27,7.039999961853027,7.239999771118164,9.929077234685982,,
2012-02-24,7.480000019073486,7.260000228881836,2.840906397000803,,
2012-02-23,7.289999961853027,7.449999809265137,-2.9411736581639847,,
2012-02-22,7.0,7.150000095367432,2.1947852983450415,,
2012-02-21,7.0,7.0,2.1428585052490234,,
2012-02-17,7.0,7.0,0.0,,
2012-02-16,7.0,7.0,0.0,,
2012-02-15,6.840000152587891,7.0,0.0,,
2012-02-14,6.920000076293945,6.840000152587891,2.3391790035497877,,
2012-02-13,6.96999979019165,6.840000152587891,-1.1560682489023788,,
2012-02-10,7.239999771118164,7.0,-1.8651311551931227,,
2012-02-09,7.199999809265137,7.170000076293945,-3.3149140705165783,,
2012-02-08,7.159999847412109,7.239999771118164,-0.4166629689710132,,
2012-02-07,7.150000095367432,7.150000095367432,1.117317394007622,,
2012-02-06,6.929999828338623,7.150000095367432,0.0,,
2012-02-03,6.730000019073486,7.0,3.174607106470171,,
2012-02-02,6.650000095367432,6.650000095367432,4.011886778028336,,
2012-02-01,6.659999847412109,6.650000095367432,0.0,,
2012-01-31,6.639999866485596,6.630000114440918,-0.15014643053728238,,
2012-01-30,6.320000171661377,6.590000152587891,-0.15059867839982927,,
2012-01-27,6.300000190734863,6.300000190734863,4.272151480899994,,
2012-01-26,6.300000190734863,6.300000190734863,0.0,,
2012-01-25,6.28000020980835,6.300000190734863,0.0,,
2012-01-24,6.25,6.179999828338623,0.3184710232218929,,
2012-01-23,6.070000171661377,6.25,-1.1200027465820312,,
2012-01-20,6.199999809265137,6.210000038146973,2.965400712490533,,
2012-01-19,6.590000152587891,6.289999961853027,0.1612940191851591,,
2012-01-18,7.050000190734863,6.75,-4.55235483745859,,
2012-01-17,7.460000038146973,7.070000171661377,-4.255321739269237,,
2012-01-13,7.550000190734863,7.590000152587891,-5.22788022106324,,
2012-01-12,7.590000152587891,7.579999923706055,0.5298008058610928,,
2012-01-11,7.539999961853027,7.599999904632568,-0.1317553185875267,,
2012-01-10,7.400000095367432,7.559999942779541,0.7957552133036808,,
2012-01-09,7.400000095367432,7.449999809265137,2.162160072298822,,
2012-01-06,7.369999885559082,7.349999904632568,0.675671800720733,,
2012-01-05,7.360000133514404,7.360000133514404,-0.27137016603897124,,
2012-01-04,7.25,7.389999866485596,0.0,,
2012-01-03,7.150000095367432,7.389999866485596,1.9310326411806304,,
2011-12-30,7.510000228881836,7.5,3.3566401107275885,,
2011-12-29,8.0,7.690000057220459,-0.1331588359129101,,
2011-12-28,7.559999942779541,7.559999942779541,-3.8749992847442627,,
2011-12-27,8.5,8.0,0.0,,
2011-12-23,8.640000343322754,8.59000015258789,-5.88235294117647,,
2011-12-22,8.5,8.770000457763672,-0.5787058882874339,,
2011-12-21,7.960000038146973,8.399999618530273,3.1764759736902572,,
2011-12-20,8.010000228881836,9.0,5.527632892897942,,
2011-12-19,9.039999961853027,8.979999542236328,12.359547351178591,,
2011-12-16,9.0,9.0,-0.6637214587377087,,
2011-12-15,8.40999984741211,8.850000381469727,0.0,,
2011-12-14,8.920000076293945,8.449999809265137,5.2318732704021675,,
2011-12-13,9.15999984741211,8.899999618530273,-5.2690612444936535,,
2011-12-12,8.989999771118164,9.0,-2.838430493591017,,
2011-12-09,9.09000015258789,9.0,0.1112372540204428,,
2011-12-08,9.619999885559082,9.399999618530272,-0.9901006719154775,,
2011-12-07,9.550000190734863,9.550000190734863,-2.2869050898749017,,
2011-12-06,9.59000015258789,9.59000015258789,0.0,,
2011-12-05,9.520000457763672,9.520000457763672,0.0,,
2011-12-02,9.489999771118164,9.479999542236328,0.0,,
2011-12-01,9.40999984741211,9.489999771118164,-0.10537649233955308,,
2011-11-30,9.739999771118164,9.43000030517578,0.8501586078989773,,
2011-11-29,9.40999984741211,9.739999771118164,-3.1827461316951986,,
2011-11-28,9.4399995803833,9.40999984741211,3.506906791255789,,
2011-11-25,9.489999771118164,9.670000076293944,-0.3177937956007123,,
2011-11-23,9.420000076293944,9.399999618530272,1.8967366650902546,,
2011-11-22,9.470000267028809,9.850000381469728,-0.21231908282043815,,
2011-11-21,9.600000381469728,9.31999969482422,4.012672689819722,,
2011-11-18,9.699999809265137,9.699999809265137,-2.916673703325839,,
2011-11-17,9.699999809265137,9.75,0.0,,
2011-11-16,9.800000190734863,9.75,0.5154658940003758,,
2011-11-15,9.75,9.850000381469728,-0.5102060179767605,,
2011-11-14,9.75,9.75,1.0256449381510597,,
2011-11-11,9.869999885559082,9.75,0.0,,
2011-11-10,9.989999771118164,9.8100004196167,-1.2158043257392064,,
2011-11-09,9.729999542236328,9.760000228881836,-1.8017953516060774,,
2011-11-08,9.989999771118164,9.989999771118164,0.30833184025631005,,
2011-11-07,9.949999809265137,9.829999923706056,0.0,,
2011-11-04,9.960000038146973,9.9399995803833,-1.2060290237125433,,
2011-11-03,9.4399995803833,9.93000030517578,-0.2008078081031102,,
2011-11-02,9.880000114440918,9.770000457763672,5.190685874718892,,
2011-11-01,9.59000015258789,9.75,-1.1133568360638697,,
2011-10-31,9.300000190734863,9.859999656677246,1.6684029704518089,,
2011-10-28,9.25,9.300000190734863,6.021499510293376,,
2011-10-27,9.5,9.0,0.5405426025390625,,
2011-10-26,9.5,9.050000190734863,-5.263157894736842,,
2011-10-25,9.470000267028809,9.420000076293944,-4.736840097527755,,
2011-10-24,8.760000228881836,9.479999542236328,-0.5279851037486032,,
2011-10-21,8.729999542236328,8.949999809265137,8.219170029021745,,
2011-10-20,8.760000228881836,8.760000228881836,2.5200490099046675,,
2011-10-19,9.100000381469728,8.760000228881836,0.0,,
2011-10-18,9.0,8.9399995803833,-3.736265256430456,,
2011-10-17,8.630000114440918,8.899999618530273,-0.6666713290744358,,
2011-10-14,9.010000228881836,9.010000228881836,3.1286153013782085,,
2011-10-13,8.729999542236328,8.949999809265137,0.0,,
2011-10-12,8.609999656677246,8.550000190734863,2.5200490099046675,,
2011-10-11,8.6899995803833,8.460000038146973,-0.696857936525606,,
2011-10-10,8.5,8.609999656677246,-2.646715228335871,,
2011-10-07,9.0,8.989999771118164,1.2941136079676012,,
2011-10-06,8.960000038146973,8.960000038146973,-0.11111365424262153,,
2011-10-05,8.930000305175781,8.960000038146973,0.0,,
2011-10-04,8.5600004196167,8.5,0.3359432468754085,,
2011-10-03,8.880000114440918,8.550000190734863,-0.7009394471429935,,
2011-09-30,8.989999771118164,9.0,-3.716215309157475,,
2011-09-29,9.079999923706056,8.9399995803833,0.1112372540204428,,
2011-09-28,9.0,8.920000076293945,-1.5418540143072348,,
2011-09-27,9.0,9.0,-0.8888880411783854,,
2011-09-26,9.0,8.850000381469727,0.0,,
2011-09-23,9.0,8.979999542236328,-1.6666624281141493,,
2011-09-22,9.460000038146973,9.020000457763672,-0.22222730848524305,,
2011-09-21,9.739999771118164,9.329999923706056,-4.651158336247619,,
2011-09-20,9.789999961853027,9.619999885559082,-4.2094441175232085,,
2011-09-19,9.479999542236328,9.90999984741211,-1.736466567480641,,
2011-09-16,9.84000015258789,9.40999984741211,4.535868417081636,,
2011-09-15,9.989999771118164,9.199999809265137,-4.369921732802946,,
2011-09-14,9.079999923706056,9.34000015258789,-7.907907707235153,,
2011-09-13,9.270000457763672,9.270000457763672,2.863438668132868,,
2011-09-12,9.130000114440918,9.270000457763672,0.0,,
2011-09-09,9.609999656677246,9.25,1.5334100938434319,,
2011-09-08,9.699999809265137,9.770000457763672,-3.7460943760503693,,
2011-09-07,9.68000030517578,9.699999809265137,0.7216561842781968,,
2011-09-06,9.489999771118164,9.449999809265137,0.20660644069054163,,
2011-09-02,9.289999961853027,9.470000267028809,-0.4214959201027918,,
2011-09-01,9.15999984741211,9.460000038146973,1.9375705695899434,,
2011-08-31,8.90999984741211,9.520000457763672,3.275111307121032,,
2011-08-30,8.630000114440918,9.09000015258789,6.846247147004564,,
2011-08-29,8.970000267028809,9.0,5.330243708539894,,
2011-08-26,8.949999809265137,8.989999771118164,0.33444517366919113,,
2011-08-25,8.5,8.5,0.4469269576030488,,
2011-08-24,8.420000076293945,8.5,0.0,,
2011-08-23,8.5600004196167,8.380000114440918,0.9501178501326877,,
2011-08-22,9.06999969482422,8.399999618530273,-2.1028072003744285,,
2011-08-19,8.739999771118164,9.0,-7.38699116689366,,
2011-08-18,8.979999542236328,8.829999923706055,2.9748310719757884,,
2011-08-17,9.350000381469728,9.260000228881836,-1.670374456310032,,
2011-08-16,9.479999542236328,9.1899995803833,-0.9625684376041197,,
2011-08-15,9.640000343322754,9.300000190734863,-3.0590714752779036,,
2011-08-12,10.0,10.0,-3.526972411607799,,
2011-08-11,9.630000114440918,10.0,0.0,,
2011-08-10,9.039999961853027,9.5,3.842158682887647,,
2011-08-09,8.819999694824219,9.0,5.08849601867345,,
2011-08-08,8.34000015258789,8.5,2.0408198571867255,,
2011-08-05,9.100000381469728,9.510000228881836,1.9184633631266979,,
2011-08-04,9.949999809265137,10.149999618530272,4.505492639835353,,
2011-08-03,9.90999984741211,9.9399995803833,2.010048372854251,,
2011-08-02,9.979999542236328,9.979999542236328,0.30272183080835785,,
2011-08-01,9.59000015258789,9.90999984741211,0.0,,
2011-07-29,9.010000228881836,9.15999984741211,3.3368059409036177,,
2011-07-28,9.3100004196167,9.149999618530272,1.6648125940046592,,
2011-07-27,9.630000114440918,9.31999969482422,-1.7185906968306555,,
2011-07-26,10.0,9.859999656677246,-3.219111276559885,,
2011-07-25,10.260000228881836,10.0,-1.400003433227539,,
2011-07-22,10.40999984741211,10.15999984741211,-2.534115234714488,,
2011-07-21,10.81999969482422,10.300000190734863,-2.401537018870842,,
2011-07-20,11.289999961853027,10.84000015258789,-4.805910524545584,,
2011-07-19,11.199999809265137,11.199999809265137,-3.9858264905722662,,
2011-07-18,10.670000076293944,10.670000076293944,0.0,,
2011-07-15,11.0,10.670000076293944,0.0,,
2011-07-14,10.670000076293944,10.75,-2.999999306418695,,
2011-07-13,10.779999732971191,10.789999961853027,0.7497649778259718,,
2011-07-12,11.18000030517578,10.739999771118164,0.09276650398468672,,
2011-07-11,11.399999618530272,11.18000030517578,-3.935603953909708,,
2011-07-08,11.18000030517578,11.020000457763672,-1.9298186027733855,,
2011-07-07,11.229999542236328,11.18000030517578,-1.4311256086284336,,
2011-07-06,10.619999885559082,10.670000076293944,-0.4452291994536615,,
2011-07-05,10.399999618530272,10.550000190734863,0.4708115939139606,,
2011-07-01,10.0,10.380000114440918,1.4423132471786542,,
2011-06-30,9.670000076293944,10.0,3.8000011444091797,,
2011-06-29,9.390000343322754,9.75,3.412615523293046,,
2011-06-28,9.0,9.359999656677246,3.8338620182611867,,
2011-06-27,9.6899995803833,9.199999809265137,3.9999961853027344,,
2011-06-24,10.06999969482422,9.59000015258789,-5.056757402860295,,
2011-06-23,10.25,10.0600004196167,-4.766629163683492,,
2011-06-22,10.260000228881836,10.25,-1.85365444276391,,
2011-06-21,10.3100004196167,10.260000228881836,-0.09746811558235015,,
2011-06-20,10.010000228881836,10.3100004196167,-0.48496788263682894,,
2011-06-17,10.390000343322754,10.34000015258789,2.997004833918717,,
2011-06-16,10.75,10.390000343322754,-0.481233773654266,,
2011-06-15,10.65999984741211,10.539999961853027,-3.3488340156022893,,
2011-06-14,10.5,10.550000190734863,-1.1257025072867517,,
2011-06-13,10.350000381469728,10.5,0.47619229271298363,,
2011-06-10,11.010000228881836,10.630000114440918,1.449271623205209,,
2011-06-09,11.0,10.800000190734863,-3.4514087787581307,,
2011-06-08,11.600000381469728,10.979999542236328,-1.8181800842285156,,
2011-06-07,11.630000114440918,11.56999969482422,-5.344834645210983,,
2011-06-06,12.25,11.850000381469728,-0.5159107396929016,,
2011-06-03,12.739999771118164,12.220000267028809,-3.2653030084103807,,
2011-06-02,12.75,12.34000015258789,-4.081628833841934,,
2011-06-01,11.800000190734863,12.619999885559082,-3.2156850777420343,,
2011-05-31,11.109999656677246,11.359999656677246,6.949149843811588,,
2011-05-27,11.029999732971191,11.079999923706056,2.2502250920390168,,
2011-05-26,10.529999732971191,11.25,0.45331089705653443,,
2011-05-25,10.68000030517578,10.520000457763672,6.837609546886951,,
2011-05-24,10.029999732971191,10.619999885559082,-1.4981258692901713,,
2011-05-23,10.350000381469728,9.979999542236328,5.882354619097428,,
2011-05-20,10.350000381469728,10.34000015258789,-3.5748872038288666,,
2011-05-19,10.449999809265137,10.369999885559082,-0.09662056534550247,,
2011-05-18,10.510000228881836,10.31999969482422,-0.7655495231217658,,
2011-05-17,10.050000190734863,10.5,-1.8078071352985088,,
2011-05-16,9.479999542236328,10.010000228881836,4.477609957460433,,
2011-05-13,8.899999618530273,9.220000267028809,5.590724812635179,,
2011-05-12,8.760000228881836,8.819999694824219,3.595513058587966,,
2011-05-11,8.600000381469727,8.84000015258789,0.6849253924053995,,
2011-05-10,8.640000343322754,8.5,2.7906948892152084,,
2011-05-09,8.229999542236328,8.460000038146973,-1.6203742796254668,,
2011-05-06,7.989999771118164,8.220000267028809,2.7946598870423114,,
2011-05-05,7.829999923706055,8.0,2.8786045369117326,,
2011-05-04,8.180000305175781,8.0,2.171137649430292,,
2011-05-03,8.0,8.029999732971191,-2.200492646215289,,
2011-05-02,8.149999618530273,8.0,0.3749966621398926,,
2011-04-29,8.0,8.180000305175781,-1.8404862030818543,,
2011-04-28,7.800000190734863,7.909999847412109,2.2500038146972656,,
2011-04-27,7.889999866485596,7.800000190734863,1.4102519741974862,,
2011-04-26,8.0,7.880000114440918,-1.1406803203257916,,
2011-04-25,7.119999885559082,8.0,-1.4999985694885254,,
2011-04-21,7.0,7.059999942779541,12.359552367771112,,
2011-04-20,7.489999771118164,7.0,0.8571420397077287,,
2011-04-19,7.440000057220459,7.579999923706055,-6.542053218848272,,
2011-04-18,7.989999771118164,7.869999885559082,1.8817186210869312,,
2011-04-15,8.0,7.869999885559082,-1.5018759574042966,,
2011-04-14,7.929999828338623,7.920000076293945,-1.6250014305114746,,
2011-04-13,8.0,7.96999979019165,-0.12610028072059537,,
2011-04-12,7.849999904632568,7.849999904632568,-0.3750026226043701,,
2011-04-11,7.78000020980835,7.849999904632568,0.0,,
2011-04-08,8.0,7.849999904632568,0.8997389837595274,,
2011-04-07,7.769999980926514,7.980000019073486,-1.8750011920928955,,
2011-04-06,7.829999923706055,7.78000020980835,2.70270320028922,,
2011-04-05,7.949999809265137,7.960000038146973,-0.6385659563843198,,
2011-04-04,7.940000057220459,8.0,0.1257890455567233,,
2011-04-01,7.900000095367432,7.989999771118164,0.7556667801907433,,
2011-03-31,7.989999771118164,8.0,1.139236388155341,,
2011-03-30,7.900000095367432,7.809999942779541,0.12515931374596836,,
2011-03-29,7.989999771118164,7.989999771118164,-1.139242424068663,,
2011-03-28,7.909999847412109,7.909999847412109,0.0,,
2011-03-25,8.0,7.929999828338623,0.0,,
2011-03-24,7.989999771118164,7.940000057220459,-0.8750021457672119,,
2011-03-23,7.840000152587891,7.989999771118164,-0.6257786649561798,,
2011-03-22,8.0,7.909999847412109,1.9132604031998692,,
2011-03-21,8.0,7.909999847412109,-1.1250019073486328,,
2011-03-18,8.100000381469727,7.989999771118164,-1.1250019073486328,,
2011-03-17,8.40999984741211,8.09000015258789,-1.3580321626059373,,
2011-03-16,7.710000038146973,8.100000381469727,-3.804990495008008,,
2011-03-15,7.650000095367432,7.690000057220459,5.0583701866814375,,
2011-03-14,7.590000152587891,7.769999980926514,0.52287531182189,,
2011-03-11,7.510000228881836,7.949999809265137,2.3715391926210994,,
2011-03-10,7.690000057220459,7.699999809265137,5.858849094187209,,
2011-03-09,7.739999771118164,7.75,0.1300357863494234,,
2011-03-08,7.510000228881836,7.739999771118164,0.12920192735860053,,
2011-03-07,7.760000228881836,7.690000057220459,3.0625770336437497,,
2011-03-04,7.590000152587891,7.610000133514404,-0.9020640411947966,,
2011-03-03,7.900000095367432,7.880000114440918,0.2635043547356777,,
2011-03-02,8.0,7.829999923706055,-0.2531643124693338,,
2011-03-01,8.050000190734863,8.0,-2.1250009536743164,,
2011-02-28,7.340000152587891,8.0,-0.6211203670828596,,
2011-02-25,5.739999771118164,7.139999866485596,8.991823347298036,,
2011-02-24,4.889999866485596,5.5,24.390246536450796,,
2011-02-23,5.0,4.980000019073486,12.474440698764406,,
2011-02-22,4.800000190734863,5.0,-0.39999961853027344,,
2011-02-18,4.489999771118164,4.539999961853027,4.166662527455388,,
2011-02-17,4.380000114440918,4.400000095367432,1.1135900508612169,,
2011-02-16,4.260000228881836,4.380000114440918,0.4566205571678748,,
2011-02-15,4.059999942779541,4.25,2.816898570697485,,
2011-02-14,4.179999828338623,4.25,4.679804430991738,,
2011-02-11,4.179999828338623,4.190000057220459,1.674645323830052,,
2011-02-10,4.190000057220459,4.099999904632568,0.23923993522771544,,
2011-02-09,4.110000133514404,4.190000057220459,-2.14797497276395,,
2011-02-08,4.050000190734863,4.050000190734863,1.946470099932767,,
2011-02-07,4.190000057220459,4.159999847412109,0.0,,
2011-02-04,4.199999809265137,4.059999942779541,-0.715995451041855,,
2011-02-03,4.159999847412109,4.179999828338623,-3.3333303057956836,,
2011-02-02,4.170000076293945,4.190000057220459,0.48076878990645744,,
2011-02-01,4.199999809265137,4.090000152587891,0.47961584078167446,,
2011-01-31,4.110000133514404,4.190000057220459,-2.6190395636349435,,
2011-01-28,4.090000152587891,4.039999961853027,1.946470099932767,,
2011-01-27,4.190000057220459,4.119999885559082,-1.222498505366225,,
2011-01-26,4.199999809265137,4.190000057220459,-1.6706484655232514,,
2011-01-25,4.230000019073486,4.230000019073486,-0.23808934520945527,,
2011-01-24,4.079999923706055,4.190000057220459,0.0,,
2011-01-21,4.010000228881836,4.0,2.69608175419979,,
2011-01-20,3.9800000190734863,4.039999961853027,-0.2493822521457671,,
2011-01-19,3.849999904632568,4.039999961853027,1.5075362435176205,,
2011-01-18,4.0,3.950000047683716,4.935066543555991,,
2011-01-14,3.9600000381469727,3.9800000190734863,-1.2499988079071045,,
2011-01-13,3.890000104904175,3.75,0.5050500185316258,,
2011-01-12,3.849999904632568,3.859999895095825,-3.5989743220745627,,
2011-01-11,3.799999952316284,3.799999952316284,0.2597400184666147,,
2011-01-10,3.829999923706055,3.829999923706055,0.0,,
2011-01-07,3.799999952316284,3.849999904632568,0.0,,
2011-01-06,3.75,3.839999914169312,1.3157882353605383,,
2011-01-05,3.7799999713897705,3.700000047683716,2.399997711181652,,
2011-01-04,3.660000085830689,3.740000009536743,-2.116400114062477,,
2011-01-03,3.670000076293945,3.700000047683716,2.1857902139337555,,
2010-12-31,3.670000076293945,3.650000095367432,0.8174378955344779,,
2010-12-30,3.7300000190734863,3.650000095367432,-0.5449585970229529,,
2010-12-29,3.690000057220459,3.690000057220459,-2.144770061581014,,
2010-12-28,3.7300000190734863,3.7100000381469727,0.0,,
2010-12-27,3.7100000381469727,3.7100000381469727,-0.5361925153952565,,
2010-12-23,3.7899999618530273,3.7899999618530273,0.0,,
2010-12-22,3.859999895095825,3.809999942779541,0.0,,
2010-12-21,3.680000066757202,3.869999885559082,-1.2953355874389971,,
2010-12-20,3.690000057220459,3.700000047683716,5.163038460738583,,
2010-12-17,3.670000076293945,3.670000076293945,0.27100244737636836,,
2010-12-16,3.650000095367432,3.670000076293945,0.0,,
2010-12-15,3.829999923706055,3.660000085830689,0.5479446686014253,,
2010-12-14,3.849999904632568,3.920000076293945,-4.438638153049043,,
2010-12-13,3.900000095367432,3.809999942779541,1.818186321956742,,
2010-12-10,3.990000009536743,4.0,-2.3076961637718076,,
2010-12-09,3.809999942779541,3.809999942779541,0.25062632680088337,,
2010-12-08,4.0,4.0,0.0,,
2010-12-07,3.9700000286102295,4.0,0.0,,
2010-12-06,4.0,4.0,0.7556667801907433,,
2010-12-03,4.0,4.0,0.0,,
2010-12-02,4.110000133514404,4.0,0.0,,
2010-12-01,3.799999952316284,4.010000228881836,-2.6764021883460307,,
2010-11-30,3.670000076293945,3.75,5.526323136860737,,
2010-11-29,3.680000066757202,3.680000066757202,2.179834388091921,,
2010-11-26,3.680000066757202,3.680000066757202,0.0,,
2010-11-24,3.660000085830689,3.680000066757202,0.0,,
2010-11-23,3.650000095367432,3.650000095367432,0.5464475534834298,,
2010-11-22,3.650000095367432,3.650000095367432,0.0,,
2010-11-19,3.5199999809265137,3.5199999809265137,0.0,,
2010-11-18,3.539999961853028,3.549999952316284,0.0,,
2010-11-17,3.650000095367432,3.539999961853028,0.28248560935073724,,
2010-11-16,3.759999990463257,3.75,-3.013702209323668,,
2010-11-15,3.950000047683716,3.900000095367432,-0.26595719384628963,,
2010-11-12,4.010000228881836,4.0,-1.2658215623466578,,
2010-11-11,3.950000047683716,4.010000228881836,-0.2493822521457671,,
2010-11-10,3.3499999046325684,3.869999885559082,1.5189919107293248,,
2010-11-09,3.359999895095825,3.309999942779541,15.522387932233325,,
2010-11-08,3.440000057220459,3.440000057220459,-1.4880938653975229,,
2010-11-05,3.359999895095825,3.5299999713897705,0.0,,
2010-11-04,3.559999942779541,3.559999942779541,5.059526238142844,,
2010-11-03,3.5199999809265137,3.559999942779541,0.0,,
2010-11-02,3.450000047683716,3.569999933242798,1.136362558800321,,
2010-11-01,3.490000009536743,3.4600000381469727,3.4782575043628876,,
2010-10-29,3.2100000381469727,3.2799999713897705,-0.8595980317419155,,
2010-10-28,3.3499999046325684,3.2100000381469727,2.180683252677047,,
2010-10-27,3.5,3.4800000190734863,-4.179100611077511,,
2010-10-26,3.450000047683716,3.450000047683716,-0.5714280264718192,,
2010-10-25,3.2100000381469727,3.4200000762939453,0.0,,
2010-10-22,3.25,3.25,6.542057185401118,,
2010-10-21,3.25,3.25,0.0,,
2010-10-20,3.5,3.25,0.0,,
2010-10-19,3.289999961853028,3.289999961853028,-7.142857142857142,,
2010-10-18,3.2100000381469727,3.289999961853028,0.0,,
2010-10-15,3.140000104904175,3.130000114440918,2.4922094316309247,,
2010-10-14,3.130000114440918,3.130000114440918,-0.3184710232218929,,
2010-10-13,3.140000104904175,3.140000104904175,0.0,,
2010-10-12,3.0999999046325684,3.140000104904175,0.0,,
2010-10-11,2.9600000381469727,3.069999933242798,1.2903290807148435,,
2010-10-08,3.0,2.9600000381469727,3.7162126242636004,,
2010-10-07,3.069999933242798,3.049999952316284,-1.3333320617675781,,
2010-10-06,3.009999990463257,3.049999952316284,-0.6514651909255247,,
2010-10-05,3.009999990463257,3.009999990463257,1.3289023913541977,,
2010-10-04,3.0199999809265137,3.009999990463257,0.0,,
2010-10-01,2.880000114440918,3.0299999713897705,-0.3311255141196694,,
2010-09-30,2.900000095367432,2.9600000381469727,5.208328159319236,,
2010-09-29,2.900000095367432,2.930000066757202,2.06896347608356,,
2010-09-28,2.9100000858306885,2.940000057220459,1.0344817380417723,,
2010-09-27,2.900000095367432,2.970000028610229,1.0309268214748768,,
2010-09-24,2.900000095367432,2.900000095367432,2.4137907220974735,,
2010-09-23,2.990000009536743,2.900000095367432,0.0,,
2010-09-22,2.9100000858306885,2.900000095367432,-3.0100305646238192,,
2010-09-21,2.900000095367432,2.900000095367432,-0.3436422738249437,,
2010-09-20,2.859999895095825,2.8499999046325684,0.0,,
2010-09-17,2.799999952316284,2.8499999046325684,-0.3496500290228781,,
2010-09-16,2.799999952316284,2.799999952316284,1.7857126131349395,,
2010-09-15,2.9100000858306885,2.809999942779541,0.0,,
2010-09-14,2.8499999046325684,2.8499999046325684,-3.436430931327668,,
2010-09-13,2.900000095367432,2.8499999046325684,0.0,,
2010-09-10,2.880000114440918,2.8499999046325684,-1.7241444513997048,,
2010-09-09,2.880000114440918,2.8499999046325684,-1.0416739102864037,,
2010-09-08,2.950000047683716,2.8499999046325684,-1.0416739102864037,,
2010-09-07,2.9100000858306885,2.970000028610229,-3.3898353028728145,,
2010-09-03,2.950000047683716,2.950000047683716,2.0618536429497385,,
2010-09-02,2.930000066757202,2.970000028610229,0.0,,
2010-09-01,2.950000047683716,2.940000057220459,1.365186380261661,,
2010-08-31,2.900000095367432,2.900000095367432,-0.33898272208872127,,
2010-08-30,2.950000047683716,2.8499999046325684,0.0,,
2010-08-27,2.900000095367432,2.900000095367432,-3.3898353028728145,,
2010-08-26,2.859999895095825,2.8499999046325684,0.0,,
2010-08-25,2.950000047683716,2.8499999046325684,-0.3496500290228781,,
2010-08-24,2.950000047683716,2.950000047683716,-3.3898353028728145,,
2010-08-23,2.900000095367432,2.900000095367432,0.0,,
2010-08-20,2.869999885559082,2.9200000762939453,0.0,,
2010-08-19,2.900000095367432,2.9800000190734863,1.7421669940284035,,
2010-08-18,2.9100000858306885,2.9100000858306885,2.7586179681114182,,
2010-08-17,2.930000066757202,2.930000066757202,0.0,,
2010-08-16,2.9200000762939453,2.940000057220459,0.0,,
2010-08-13,2.9200000762939453,2.950000047683716,0.6849308357518121,,
2010-08-12,2.940000057220459,2.9600000381469727,1.0273962536277181,,
2010-08-11,3.069999933242798,3.0,0.680271446845552,,
2010-08-10,3.0299999713897705,3.059999942779541,-2.280128168239336,,
2010-08-09,2.9600000381469727,3.0999999046325684,0.9900980750178164,,
2010-08-06,3.009999990463257,3.0,4.7297251581536734,,
2010-08-05,2.990000009536743,3.0,-0.33222559783854944,,
2010-08-04,3.240000009536743,3.0,0.3344478405137593,,
2010-08-03,3.0999999046325684,2.9800000190734863,-7.4074076799480775,,
2010-08-02,2.990000009536743,2.9800000190734863,-3.8709641693781016,,
2010-07-30,2.9800000190734863,2.9800000190734863,-0.3344478405137593,,
2010-07-29,3.009999990463257,3.009999990463257,0.0,,
2010-07-28,2.990000009536743,3.0799999237060547,0.0,,
2010-07-27,3.0199999809265137,3.0299999713897705,3.0100305646238343,,
2010-07-26,3.069999933242798,3.049999952316284,0.3311255141196694,,
2010-07-23,3.0,3.039999961853028,-0.6514651909255247,,
2010-07-22,2.9200000762939453,3.0,1.3333320617675928,,
2010-07-21,3.009999990463257,3.049999952316284,2.7397233430072485,,
2010-07-20,2.869999885559082,3.0799999237060547,1.3289023913541977,,
2010-07-19,2.9100000858306885,2.9600000381469727,7.317074791662029,,
2010-07-16,3.0,3.0,1.718211369124795,,
2010-07-15,3.0,3.0,0.0,,
2010-07-14,2.890000104904175,3.0,0.0,,
2010-07-13,3.0999999046325684,2.940000057220459,3.806224605637947,,
2010-07-12,2.869999885559082,3.049999952316284,-5.161285559170802,,
2010-07-09,3.0,2.9100000858306885,6.271779579605724,,
2010-07-08,2.990000009536743,3.009999990463257,-2.999997138977051,,
2010-07-07,2.759999990463257,2.940000057220459,0.6688956810275186,,
2010-07-06,2.7699999809265137,2.799999952316284,6.521741571708836,,
2010-07-02,2.809999942779541,2.799999952316284,1.0830314655719266,,
2010-07-01,3.009999990463257,2.8399999141693115,-0.3558715539817855,,
2010-06-30,2.940000057220459,3.0,-5.647843084138392,,
2010-06-29,3.0899999141693115,2.990000009536743,2.040814340536656,,
2010-06-28,3.3399999141693115,3.109999895095825,-3.236242958260776,,
2010-06-25,3.200000047683716,3.190000057220459,-6.8862282929336365,,
2010-06-24,3.390000104904175,3.240000009536743,-0.3124996973201678,,
2010-06-23,3.299999952316284,3.299999952316284,-4.424781437334843,,
2010-06-22,3.1600000858306885,3.299999952316284,0.0,,
2010-06-21,3.200000047683716,3.200000047683716,4.430375401359936,,
2010-06-18,3.5199999809265137,3.25,0.0,,
2010-06-17,3.319999933242798,3.309999942779541,-7.670454045157292,,
2010-06-16,3.470000028610229,3.380000114440918,-0.30120453808230596,,
2010-06-15,3.5299999713897705,3.5,-2.5936574474714624,,
2010-06-14,3.5,3.5999999046325684,-0.8498575533404166,,
2010-06-11,3.5,3.5,2.857140132359096,,
2010-06-10,3.4800000190734863,3.5,0.0,,
2010-06-09,3.430000066757202,3.430000066757202,0.5747120924395414,,
2010-06-08,3.359999895095825,3.430000066757202,0.0,,
2010-06-07,3.25,3.359999895095825,2.0833385073477984,,
2010-06-04,3.150000095367432,3.299999952316284,3.384612156794621,,
2010-06-03,3.309999942779541,3.309999942779541,4.761900076430167,,
2010-06-02,3.259999990463257,3.309999942779541,0.0,,
2010-06-01,3.259999990463257,3.289999961853028,1.5337408730844513,,
2010-05-28,3.25,3.25,0.9202445238506842,,
2010-05-27,3.2799999713897705,3.220000028610229,0.0,,
2010-05-26,3.289999961853028,3.289999961853028,-1.8292665641127688,,
2010-05-25,3.319999933242798,3.319999933242798,0.0,,
2010-05-24,3.3399999141693115,3.299999952316284,0.0,,
2010-05-21,3.5,3.380000114440918,-1.1976036790700246,,
2010-05-20,3.359999895095825,3.3499999046325684,-3.428568158830915,,
2010-05-19,3.4200000762939453,3.359999895095825,-0.2976187730795046,,
2010-05-18,3.5299999713897705,3.5299999713897705,-1.7543912239656678,,
2010-05-17,3.609999895095825,3.509999990463257,0.0,,
2010-05-14,3.430000066757202,3.609999895095825,-2.7700805412326455,,
2010-05-13,3.4100000858306885,3.440000057220459,5.247808304237115,,
2010-05-12,3.380000114440918,3.359999895095825,0.8797645347408373,,
2010-05-11,3.380000114440918,3.4100000858306885,-0.5917224457964548,,
2010-05-10,3.549999952316284,3.400000095367432,0.8875730879888675,,
2010-05-07,3.5,3.369999885559082,-4.22534813982127,,
2010-05-06,3.5199999809265137,3.5299999713897705,-3.7142889840262274,,
2010-05-05,3.5,3.5199999809265137,0.28409063970008025,,
2010-05-04,3.5,3.549999952316284,0.5714280264718192,,
2010-05-03,3.5299999713897705,3.5199999809265137,1.428570066179548,,
2010-04-30,3.549999952316284,3.5299999713897705,-0.2832858511134722,,
2010-04-29,3.4600000381469727,3.5299999713897705,-0.5633797519761711,,
2010-04-28,3.5,3.490000009536743,2.023119435579163,,
2010-04-27,3.5,3.5,-0.2857140132359096,,
2010-04-26,3.5299999713897705,3.549999952316284,0.0,,
2010-04-23,3.440000057220459,3.450000047683716,0.5665717022269444,,
2010-04-22,3.450000047683716,3.440000057220459,0.2906973923522806,,
2010-04-21,3.5299999713897705,3.5,-0.2898547920302406,,
2010-04-20,3.5299999713897705,3.5299999713897705,-0.8498575533404166,,
2010-04-19,3.5899999141693115,3.5299999713897705,0.0,,
2010-04-16,3.5199999809265137,3.549999952316284,-1.6713076382739795,,
2010-04-15,3.5899999141693115,3.5899999141693115,0.8522719191002408,,
2010-04-14,3.5999999046325684,3.5799999237060547,0.0,,
2010-04-13,3.619999885559082,3.5999999046325684,-0.5555550404536735,,
2010-04-12,3.900000095367432,3.619999885559082,-0.5524856784194297,,
2010-04-09,3.9800000190734863,3.920000076293945,-7.179492383626989,,
2010-04-08,3.990000009536743,4.0,-1.5075362435176316,,
2010-04-07,4.0,4.0,0.25062632680088337,,
2010-04-06,3.9800000190734863,4.059999942779541,0.0,,
2010-04-05,4.0,4.010000228881836,2.0100483246901604,,
2010-04-01,4.059999942779541,3.990000009536743,0.25000572204589844,,
2010-03-31,4.309999942779541,4.03000020980835,-1.7241363110678956,,
2010-03-30,4.300000190734863,4.349999904632568,-6.496513612262792,,
2010-03-29,3.9700000286102295,4.300000190734863,1.1627839925551307,,
2010-03-26,4.010000228881836,4.230000019073486,8.31234659310963,,
2010-03-25,3.930000066757202,4.039999961853027,5.486278744003862,,
2010-03-24,4.079999923706055,4.03000020980835,2.798979471432692,,
2010-03-23,4.0,4.0,-1.2254832066832002,,
2010-03-22,4.050000190734863,4.0,0.0,,
2010-03-19,4.039999961853027,4.039999961853027,-1.234572552595136,,
2010-03-18,4.139999866485596,4.059999942779541,0.0,,
2010-03-17,4.260000228881836,4.170000076293945,-1.9323653692280385,,
2010-03-16,4.559999942779541,4.210000038146973,-2.112679524703074,,
2010-03-15,4.420000076293945,4.550000190734863,-7.675436601414219,,
2010-03-12,3.990000009536743,4.53000020980835,2.941179008981368,,
2010-03-11,4.0,3.849999904632568,13.533839573456616,,
2010-03-10,3.7300000190734863,3.7200000286102295,-3.750002384185802,,
2010-03-09,3.700000047683716,3.680000066757202,-0.26809625769762824,,
2010-03-08,3.5799999237060547,3.690000057220459,-0.5405400180747055,,
2010-03-05,3.7100000381469727,3.5199999809265137,3.0726294932579488,,
2010-03-04,3.7300000190734863,3.640000104904175,-5.121295290211317,,
2010-03-03,3.849999904632568,3.670000076293945,-2.4128663192786544,,
2010-03-02,3.940000057220459,3.7799999713897705,-4.675320332398856,,
2010-03-01,3.880000114440918,3.849999904632568,-4.0609158250511115,,
2010-02-26,3.799999952316284,3.799999952316284,-0.7732012609147276,,
2010-02-25,3.660000085830689,3.799999952316284,0.0,,
2010-02-24,3.5999999046325684,3.799999952316284,3.825132874384081,,
2010-02-23,3.549999952316284,3.549999952316284,5.555557027275219,,
2010-02-22,3.400000095367432,3.5,0.0,,
2010-02-19,3.450000047683716,3.450000047683716,2.9411735831660644,,
2010-02-18,3.299999952316284,3.450000047683716,0.0,,
2010-02-17,3.549999952316284,3.369999885559082,4.545457501056808,,
2010-02-16,3.569999933242798,3.5,-5.070424483801942,,
2010-02-12,3.740000009536743,3.470000028610229,-1.960782480441495,,
2010-02-11,3.700000047683716,3.5199999809265137,-7.219250808503548,,
2010-02-10,3.5799999237060547,3.700000047683716,-4.864866606417649,,
2010-02-09,3.700000047683716,3.650000095367432,3.351958841759854,,
2010-02-08,3.509999990463257,3.670000076293945,-1.351350045186752,,
2010-02-05,3.359999895095825,3.490000009536743,4.558407016108593,,
2010-02-04,3.4600000381469727,3.4100000858306885,3.869051145824826,,
2010-02-03,3.4200000762939453,3.5299999713897705,-1.4450853111279736,,
2010-02-02,3.4100000858306885,3.5999999046325684,3.216371129880958,,
2010-02-01,3.0799999237060547,3.400000095367432,5.571842053358636,,
2010-01-29,3.7100000381469727,3.0,10.389616220390439,,
2010-01-28,3.910000085830689,3.670000076293945,-19.1374671387226,,
2010-01-27,3.950000047683716,3.890000104904175,-6.138107526045117,,
2010-01-26,4.0,3.950000047683716,-1.5189858748160028,,
2010-01-25,3.930000066757202,3.920000076293945,-1.2499988079071045,,
2010-01-22,4.289999961853027,3.859999895095825,-0.25445267922116516,,
2010-01-21,4.329999923706055,4.199999809265137,-10.023311668549931,,
2010-01-20,4.5,4.239999771118164,-3.0023121646997772,,
2010-01-19,4.480000019073486,4.449999809265137,-5.777782864040799,,
2010-01-15,4.420000076293945,4.449999809265137,-0.6696475375139392,,
2010-01-14,4.320000171661377,4.320000171661377,0.6787269785828918,,
2010-01-13,4.519999980926514,4.489999771118164,0.0,,
2010-01-12,4.300000190734863,4.300000190734863,-0.6637214587377087,,
2010-01-11,4.75,4.300000190734863,0.0,,
2010-01-08,4.739999771118164,4.75,-9.47368019505551,,
2010-01-07,4.519999980926514,4.519999980926514,0.21097530305316634,,
2010-01-06,4.510000228881836,4.510000228881836,0.0,,
2010-01-05,4.739999771118164,4.650000095367432,0.0,,
2010-01-04,4.650000095367432,4.699999809265137,-1.8987274281977768,,
2009-12-31,4.400000095367432,4.46999979019165,1.0752626424140799,,
2009-12-30,4.409999847412109,4.400000095367432,1.590902120614006,,
2009-12-29,4.400000095367432,4.5,-0.22675175489055452,,
2009-12-28,4.519999980926514,4.5,2.2727250560256556,,
2009-12-24,4.460000038146973,4.570000171661377,-0.44247745599357413,,
2009-12-23,4.400000095367432,4.559999942779541,2.466370685505797,,
2009-12-22,4.429999828338623,4.380000114440918,3.636360089641049,,
2009-12-21,4.829999923706055,4.429999828338623,-1.1286617570018374,,
2009-12-18,4.840000152587891,4.840000152587891,-8.281575604260299,,
2009-12-17,4.949999809265137,4.840000152587891,0.0,,
2009-12-16,5.130000114440918,5.130000114440918,-2.2222153720360716,,
2009-12-15,5.139999866485596,5.019999980926514,0.0,,
2009-12-14,5.110000133514404,5.110000133514404,-2.3346281843608354,,
2009-12-11,5.230000019073486,5.110000133514404,0.0,,
2009-12-10,4.989999771118164,5.25,-2.294452870391011,,
2009-12-09,4.820000171661377,4.909999847412109,5.210425667486049,,
2009-12-08,5.0,4.989999771118164,1.8672131233495575,,
2009-12-07,4.989999771118164,5.0,-0.20000457763671872,,
2009-12-04,4.940000057220459,4.940000057220459,0.20040539760576132,,
2009-12-03,5.050000190734863,5.050000190734863,0.0,,
2009-12-02,5.239999771118164,5.050000190734863,0.0,,
2009-12-01,5.170000076293945,5.239999771118164,-3.6259463489014,,
2009-11-30,4.809999942779541,5.199999809265137,1.3539592609522206,,
2009-11-27,4.710000038146973,5.010000228881836,8.108105428796067,,
2009-11-25,5.570000171661377,5.179999828338623,6.369430749577883,,
2009-11-24,5.309999942779541,5.559999942779541,-7.001801280132233,,
2009-11-23,4.949999809265137,5.239999771118164,4.708097979171286,,
2009-11-20,4.829999923706055,5.0,5.858585313684688,,
2009-11-19,4.949999809265137,4.710000038146973,3.5196703722410088,,
2009-11-18,4.900000095367432,5.0,-4.848480411432456,,
2009-11-17,4.400000095367432,4.889999866485596,2.040814340536656,,
2009-11-16,4.309999942779541,4.46999979019165,11.136358193129665,,
2009-11-13,4.269999980926514,4.53000020980835,3.7122934927215954,,
2009-11-12,4.199999809265137,4.400000095367432,6.088998361667921,,
2009-11-11,4.25,4.25,4.761911790117163,,
2009-11-10,4.309999942779541,4.179999828338623,0.0,,
2009-11-09,4.940000057220459,4.400000095367432,-3.016243994589945,,
2009-11-06,5.0,5.0,-10.931173190246152,,
2009-11-05,5.099999904632568,5.019999980926514,0.0,,
2009-11-04,5.130000114440918,5.099999904632568,-1.568625984353196,,
2009-11-03,5.150000095367432,5.150000095367432,-0.5847993984229982,,
2009-11-02,5.150000095367432,5.210000038146973,0.0,,
2009-10-30,5.170000076293945,5.190000057220459,1.1650474110381597,,
2009-10-29,5.269999980926514,5.159999847412109,0.38684682072288146,,
2009-10-28,5.289999961853027,5.260000228881836,-2.087289068548825,,
2009-10-27,5.119999885559082,5.380000114440918,-0.5671027067584863,,
2009-10-26,5.449999809265137,5.300000190734863,5.0781295838534,,
2009-10-23,5.519999980926514,5.119999885559082,-2.752286674859517,,
2009-10-22,5.71999979019165,5.71999979019165,-7.246378564303781,,
2009-10-21,5.71999979019165,5.71999979019165,0.0,,
2009-10-20,5.760000228881836,5.760000228881836,0.0,,
2009-10-19,5.960000038146973,5.800000190734863,0.0,,
2009-10-16,5.940000057220459,5.940000057220459,-2.684561181007224,,
2009-10-15,5.920000076293945,5.940000057220459,0.0,,
2009-10-14,5.920000076293945,5.920000076293945,0.33783751129669093,,
2009-10-13,5.909999847412109,5.960000038146973,0.0,,
2009-10-12,5.909999847412109,5.960000038146973,0.8460269378307603,,
2009-10-09,6.050000190734863,6.050000190734863,0.8460269378307603,,
2009-10-08,6.179999828338623,6.03000020980835,0.0,,
2009-10-07,5.809999942779541,5.900000095367432,-2.427178360789664,,
2009-10-06,6.019999980926514,6.050000190734863,1.5490559978359308,,
2009-10-05,5.940000057220459,5.980000019073486,0.49834235719935,,
2009-10-02,5.599999904632568,5.539999961853027,0.6734000247088343,,
2009-10-01,5.610000133514404,5.659999847412109,-1.0714275678809637,,
2009-09-30,5.650000095367432,5.610000133514404,0.8912604760738675,,
2009-09-29,5.650000095367432,5.699999809265137,-0.7079639146523954,,
2009-09-28,5.880000114440918,5.730000019073486,0.8849506735177053,,
2009-09-25,6.199999809265137,5.960000038146973,-2.5510219804084806,,
2009-09-24,6.510000228881836,6.300000190734863,-3.8709641693781016,,
2009-09-23,6.480000019073486,6.619999885559082,-3.2258069241733724,,
2009-09-22,6.570000171661377,6.489999771118164,2.160491760393744,,
2009-09-21,6.559999942779541,6.570000171661377,-1.2176620769095494,,
2009-09-18,6.78000020980835,6.739999771118164,0.1524425147723208,,
2009-09-17,7.039999961853027,6.760000228881836,-0.5899769535746996,,
2009-09-16,6.659999847412109,6.769999980926514,-3.9772689558011236,,
2009-09-15,6.460000038146973,6.659999847412109,1.651653694213631,,
2009-09-14,6.480000019073486,6.519999980926514,3.095972261364041,,
2009-09-11,6.75,6.619999885559082,0.6172833601124982,,
2009-09-10,6.800000190734863,6.75,-1.9259276213469327,,
2009-09-09,6.840000152587891,6.730000019073486,-0.7352969019469963,,
2009-09-08,6.630000114440918,6.630000114440918,-1.6081890505921423,,
2009-09-04,7.170000076293945,6.699999809265137,0.0,,
2009-09-03,7.0,7.010000228881836,-6.5550943100093235,,
2009-09-02,6.889999866485596,6.869999885559082,0.14286041259765625,,
2009-09-01,7.099999904632568,7.090000152587891,-0.29027549077029413,,
2009-08-31,7.199999809265137,7.110000133514404,-0.1408415799858413,,
2009-08-28,7.25,7.309999942779541,-1.2499955296515235,,
2009-08-27,7.449999809265137,7.25,0.8275854176488416,,
2009-08-26,6.989999771118164,7.429999828338623,-2.6845612669198786,,
2009-08-25,6.820000171661377,6.929999828338623,6.294707748610897,,
2009-08-24,6.710000038146973,6.760000228881836,1.6128981511513625,,
2009-08-21,6.849999904632568,6.800000190734863,0.7451593211714986,,
2009-08-20,6.75,6.889999866485596,-0.7299228407856021,,
2009-08-19,6.78000020980835,6.800000190734863,2.0740720960828996,,
2009-08-18,7.179999828338623,7.0,0.2949849602892418,,
2009-08-17,7.409999847412109,7.300000190734863,-2.5069614574109695,,
2009-08-14,7.590000152587891,7.639999866485596,-1.4844758291818683,,
2009-08-13,7.599999904632568,7.610000133514404,0.6587577456195063,,
2009-08-12,7.900000095367432,7.789999961853027,0.13158196062266148,,
2009-08-11,8.020000457763672,7.900000095367432,-1.3924067365379968,,
2009-08-10,8.119999885559082,8.140000343322754,-1.4962637848739175,,
2009-08-07,7.900000095367432,7.900000095367432,0.24631105967429204,,
2009-08-06,8.0600004196167,7.900000095367432,0.0,,
2009-08-05,8.289999961853027,8.0,-1.9851155821264403,,
2009-08-04,8.020000457763672,8.020000457763672,-3.4981901470142454,,
2009-08-03,8.739999771118164,8.079999923706055,0.0,,
2009-07-31,8.260000228881836,8.550000190734863,-7.551485866087973,,
2009-07-30,8.3100004196167,8.0,3.510895324663749,,
2009-07-29,8.25,8.210000038146973,-3.7304501078592978,,
2009-07-28,8.84000015258789,8.319999694824219,-0.4848480224609375,,
2009-07-27,9.149999618530272,8.699999809265137,-5.882358017962736,,
2009-07-24,8.739999771118164,9.149999618530272,-4.918030907387258,,
2009-07-23,8.899999618530273,8.600000381469727,4.691073891866403,,
2009-07-22,8.199999809265137,8.829999923706055,-3.3707780889780317,,
2009-07-21,8.199999809265137,8.039999961853027,7.682928403596841,,
2009-07-20,8.600000381469727,7.900000095367432,-1.9512176967531925,,
2009-07-17,8.279999732971191,8.100000381469727,-8.13953784944677,,
2009-07-16,8.0,8.329999923706055,-2.173905281478481,,
2009-07-15,7.929999828338623,7.900000095367432,4.124999046325684,,
2009-07-14,7.760000228881836,7.800000190734863,-0.37830685524083435,,
2009-07-13,7.929999828338623,7.980000019073486,0.5154634107374384,,
2009-07-10,7.440000057220459,7.989999771118164,0.6305194428401215,,
2009-07-09,7.519999980926514,7.519999980926514,7.392469215963714,,
2009-07-08,7.519999980926514,7.579999923706055,0.0,,
2009-07-07,8.010000228881836,7.690000057220459,0.797871581538869,,
2009-07-06,8.789999961853027,8.199999809265137,-3.995008271130196,,
2009-07-02,8.75,8.920000076293945,-6.71217468883256,,
2009-07-01,8.520000457763672,9.479999542236328,1.9428580147879464,,
2009-06-30,8.850000381469727,8.869999885559082,11.26759428278994,,
2009-06-29,9.699999809265137,9.100000381469728,0.22598308731410624,,
2009-06-26,9.710000038146973,9.5,-6.18556123292196,,
2009-06-25,9.300000190734863,9.720000267028809,-2.1627192309161765,,
2009-06-24,9.350000381469728,9.260000228881836,4.516129760001198,,
2009-06-23,9.25,9.5,-0.9625684376041197,,
2009-06-22,7.860000133514404,9.40999984741211,2.7027027027027026,,
2009-06-19,7.210000038146973,7.860000133514404,19.720097806215446,,
2009-06-18,7.079999923706055,7.349999904632568,9.01525786308438,,
2009-06-17,7.099999904632568,6.909999847412109,3.8135590937292143,,
2009-06-16,7.099999904632568,7.059999942779541,-2.6760571798950137,,
2009-06-15,7.019999980926514,7.25,-0.5633797519761711,,
2009-06-12,6.800000190734863,7.0,3.2763535569572815,,
2009-06-11,6.96999979019165,7.019999980926514,2.941173583166078,,
2009-06-10,6.96999979019165,6.909999847412109,0.7173628728830772,,
2009-06-09,6.599999904632568,6.949999809265137,-0.8608313426920666,,
2009-06-08,6.420000076293945,6.659999847412109,5.303028934695922,,
2009-06-05,5.900000095367432,6.400000095367432,3.7383141474463666,,
2009-06-04,5.510000228881836,5.670000076293945,8.474576134203634,,
2009-06-03,5.900000095367432,5.599999904632568,2.9038083623560706,,
2009-06-02,5.760000228881836,5.909999847412109,-5.084748913316421,,
2009-06-01,6.0,5.949999809265137,2.6041599404483393,,
2009-05-29,5.900000095367432,6.0,-0.8333365122477213,,
2009-05-28,5.880000114440918,5.699999809265137,1.6949136104436064,,
2009-05-27,5.599999904632568,5.880000114440918,-3.0612296202803058,,
2009-05-26,5.119999885559082,5.659999847412109,5.00000383172723,,
2009-05-22,5.010000228881836,5.190000057220459,10.546874490682956,,
2009-05-21,4.949999809265137,5.179999828338623,3.5928107807451455,,
2009-05-20,4.960000038146973,5.0,4.646465210826574,,
2009-05-19,5.090000152587891,5.050000190734863,0.8064508376086847,,
2009-05-18,5.150000095367432,5.0,-0.7858538438882031,,
2009-05-15,4.559999942779541,5.090000152587891,-2.9126231570822863,,
2009-05-14,4.989999771118164,4.75,11.622811764451225,,
2009-05-13,4.630000114440918,4.860000133514404,-4.809614872274526,,
2009-05-12,4.949999809265137,4.949999809265137,4.9676028809614685,,
2009-05-11,5.139999866485596,5.0,0.0,,
2009-05-08,5.28000020980835,5.150000095367432,-2.723732881754308,,
2009-05-07,5.650000095367432,5.309999942779541,-2.4621232817268512,,
2009-05-06,6.03000020980835,5.650000095367432,-6.017701714140939,,
2009-05-05,5.519999980926514,6.289999961853027,-6.301825890865026,,
2009-05-04,5.0,5.940000057220459,13.949275064984178,,
2009-05-01,4.900000095367432,5.010000228881836,18.80000114440918,,
2009-04-30,4.260000228881836,4.900000095367432,2.2449006402755147,,
2009-04-29,4.409999847412109,4.489999771118164,15.023470237079842,,
2009-04-28,4.059999942779541,4.349999904632568,1.8140572896618241,,
2009-04-27,4.039999961853027,4.0,7.142856303945874,,
2009-04-24,4.099999904632568,4.0,-0.9900980750178164,,
2009-04-23,4.159999847412109,4.199999809265137,-2.4390221209414906,,
2009-04-22,4.239999771118164,4.150000095367432,0.9615375798129149,,
2009-04-21,4.300000190734863,4.199999809265137,-2.12263397662868,,
2009-04-20,4.210000038146973,4.300000190734863,-2.325590163581752,,
2009-04-17,4.300000190734863,4.300000190734863,2.1377708259476433,,
2009-04-16,4.110000133514404,4.300000190734863,0.0,,
2009-04-15,4.019999980926514,4.0,4.622872288278797,,
2009-04-14,4.5,4.349999904632568,-0.4975119657066306,,
2009-04-13,4.190000057220459,4.5,-3.333335452609592,,
2009-04-09,4.5,4.289999961853027,7.39856655241163,,
2009-04-08,4.150000095367432,4.300000190734863,-4.66666751437717,,
2009-04-07,4.25,4.159999847412109,3.6144600462750343,,
2009-04-06,4.239999771118164,4.25,-2.1176506491268383,,
2009-04-03,4.320000171661377,4.25,0.23585446749207484,,
2009-04-02,4.5,4.380000114440918,-1.6203742796254668,,
2009-04-01,4.25,4.579999923706055,-2.6666641235351562,,
2009-03-31,4.5,4.300000190734863,7.764704087201286,,
2009-03-30,4.480000019073486,4.5,-4.444440205891928,,
2009-03-27,4.110000133514404,4.480000019073486,0.44642814378045226,,
2009-03-26,4.0,4.0,9.002430013127524,,
2009-03-25,4.519999980926514,4.130000114440918,0.0,,
2009-03-24,4.599999904632568,4.5,-8.628315666622042,,
2009-03-23,4.199999809265137,4.570000171661377,-2.1739110153428576,,
2009-03-20,4.400000095367432,3.920000076293945,8.809532838073588,,
2009-03-19,4.5,4.579999923706055,-10.909091106131063,,
2009-03-18,4.409999847412109,4.5,1.7777760823567708,,
2009-03-17,4.559999942779541,4.690000057220459,2.0408198571867255,,
2009-03-16,4.650000095367432,4.639999866485596,2.8508797384255358,,
2009-03-13,4.78000020980835,4.760000228881836,-0.21505868122021496,,
2009-03-12,4.809999942779541,4.800000190734863,-0.41840962444885654,,
2009-03-11,5.03000020980835,4.809999942779541,-0.2078950553770528,,
2009-03-10,5.159999847412109,4.949999809265137,-4.373762581556451,,
2009-03-09,4.860000133514404,5.210000038146973,-4.069768301491206,,
2009-03-06,5.0,5.25,7.201643930397868,,
2009-03-05,4.920000076293945,5.079999923706055,5.0,,
2009-03-04,5.349999904632568,5.079999923706055,3.2520293685164203,,
2009-03-03,5.050000190734863,5.320000171661377,-5.046728705410266,,
2009-03-02,5.099999904632568,5.179999828338623,5.346534073837806,,
2009-02-27,5.050000190734863,5.369999885559082,1.568625984353196,,
2009-02-26,5.050000190734863,5.320000171661377,6.336627380951707,,
2009-02-25,5.050000190734863,5.449999809265137,5.346534073837806,,
2009-02-24,4.900000095367432,5.449999809265137,7.920784226189633,,
2009-02-23,4.849999904632568,4.909999847412109,11.2244837386368,,
2009-02-20,4.199999809265137,4.679999828338623,1.2371122465843958,,
2009-02-19,4.260000228881836,4.480000019073486,11.42857240170853,,
2009-02-18,4.269999980926514,4.260000228881836,5.164314046278723,,
2009-02-17,3.799999952316284,4.25,-0.23418623160059046,,
2009-02-13,3.9700000286102295,3.9700000286102295,11.842106666591375,,
2009-02-12,3.950000047683716,3.990000009536743,0.0,,
2009-02-11,3.7699999809265137,3.75,1.0126572498773352,,
2009-02-10,3.7100000381469727,3.700000047683716,-0.5305034755357873,,
2009-02-09,4.389999866485596,3.75,-0.26954151914918884,,
2009-02-06,4.059999942779541,4.489999771118164,-14.578585101369173,,
2009-02-05,3.700000047683716,4.110000133514404,10.591128926081666,,
2009-02-04,3.75,3.75,11.08108325802206,,
2009-02-03,3.619999885559082,3.75,0.0,,
2009-02-02,3.2799999713897705,3.619999885559082,3.591163495875095,,
2009-01-30,3.549999952316284,3.2799999713897705,10.365851132164797,,
2009-01-29,3.880000114440918,3.5799999237060547,-7.605633367694711,,
2009-01-28,3.700000047683716,4.119999885559082,-7.731963450678695,,
2009-01-27,3.569999933242798,3.4600000381469727,11.351346823314115,,
2009-01-26,3.450000047683716,3.660000085830689,-3.0812296121223497,,
2009-01-23,4.050000190734863,3.619999885559082,6.086957543318422,,
2009-01-22,3.509999990463257,3.839999914169312,-10.617290985800143,,
2009-01-21,3.7200000286102295,3.700000047683716,9.401707253637372,,
2009-01-20,3.609999895095825,3.839999914169312,-0.5376338917391232,,
2009-01-16,3.660000085830689,3.559999942779541,6.371191849228061,,
2009-01-15,3.920000076293945,3.660000085830689,-2.7322442815858965,,
2009-01-14,4.099999904632568,4.0,-6.632652688850602,,
2009-01-13,4.25,4.059999942779541,-2.4390221209414906,,
2009-01-12,4.599999904632568,4.599999904632568,-4.470589581657858,,
2009-01-09,4.599999904632568,4.599999904632568,0.0,,
2009-01-08,4.590000152587891,4.550000190734863,0.0,,
2009-01-07,5.099999904632568,4.619999885559082,-0.8714588349299933,,
2009-01-06,4.869999885559082,4.840000152587891,-9.411765255867552,,
2009-01-05,5.150000095367432,5.039999961853027,-0.6160109584427105,,
2009-01-02,5.0,5.25,-2.1359248830568465,,
2008-12-31,5.289999961853027,5.090000152587891,5.0,,
2008-12-30,4.800000190734863,5.289999961853027,-3.78071475817325,,
2008-12-29,4.800000190734863,4.800000190734863,10.208328159319235,,
2008-12-26,4.400000095367432,4.760000228881836,0.0,,
2008-12-24,4.320000171661377,4.699999809265137,8.181821038900267,,
2008-12-23,4.949999809265137,4.760000228881836,8.796287557961376,,
2008-12-22,5.099999904632568,4.820000171661377,-3.838375509180224,,
2008-12-19,5.099999904632568,5.119999885559082,-5.490190945236186,,
2008-12-18,5.230000019073486,5.269999980926514,0.392156496088299,,
2008-12-17,5.230000019073486,5.099999904632568,0.7648176234636703,,
2008-12-16,5.28000020980835,5.21999979019165,-2.4856618349295525,,
2008-12-15,5.5,5.139999866485596,-1.1363715384942585,,
2008-12-12,5.449999809265137,5.5,-6.545456972989169,,
2008-12-11,5.5,5.5,0.9174347244904797,,
2008-12-10,5.480000019073486,5.489999771118164,0.0,,
2008-12-09,5.429999828338623,5.480000019073486,0.18247722645753586,,
2008-12-08,5.5,5.599999904632568,0.920813854798251,,
2008-12-05,5.5,5.5,1.8181800842285156,,
2008-12-04,5.5,5.480000019073486,0.0,,
2008-12-03,5.5,5.5,-0.3636360168457031,,
2008-12-02,5.5,5.5,0.0,,
2008-12-01,5.400000095367432,5.5,0.0,,
2008-11-28,5.5,5.5,1.8518500530834543,,
2008-11-26,5.5,5.5,0.0,,
2008-11-25,5.360000133514404,5.5,0.0,,
2008-11-24,6.170000076293945,5.510000228881836,2.611937742505272,,
2008-11-21,6.019999980926514,6.300000190734863,-10.696917978136282,,
2008-11-20,5.519999980926514,5.670000076293945,4.651166290622744,,
2008-11-19,5.300000190734863,5.480000019073486,2.7173930414082106,,
2008-11-18,5.5,5.5,3.3962230539781446,,
2008-11-17,5.389999866485596,5.5,0.0,,
2008-11-14,4.369999885559082,4.989999771118164,2.040818854159396,,
2008-11-13,5.869999885559082,3.619999885559082,14.187640773353511,,
2008-11-12,4.739999771118164,4.980000019073486,-38.3304947847661,,
2008-11-11,7.400000095367432,4.230000019073486,5.063296614858408,,
2008-11-10,8.300000190734863,7.599999904632568,-42.83783831676485,,
2008-11-07,8.210000038146973,8.199999809265137,-8.433738192966457,,
2008-11-06,8.300000190734863,8.239999771118164,-0.12180546693508941,,
2008-11-05,8.390000343322754,8.319999694824219,-0.7228966052757032,,
2008-11-04,8.40999984741211,8.300000190734863,-0.8343342745420232,,
2008-11-03,8.380000114440918,8.399999618530273,-1.307962647717464,,
2008-10-31,8.399999618530273,8.300000190734863,0.2386575634395413,,
2008-10-30,8.420000076293945,8.350000381469727,-1.1904694325796505,,
2008-10-29,8.289999961853027,8.5,-0.8313502872915537,,
2008-10-28,8.170000076293945,8.289999961853027,2.5331729687973636,,
2008-10-27,8.029999732971191,8.029999732971191,1.4687868352323943,,
2008-10-24,7.550000190734863,8.289999961853027,0.0,,
2008-10-23,8.260000228881836,7.550000190734863,9.801321224154005,,
2008-10-22,8.770000457763672,8.40999984741211,-8.5956418701345,,
2008-10-21,8.6899995803833,8.979999542236328,-4.104909823954123,,
2008-10-20,8.699999809265137,8.600000381469727,3.337168882121349,,
2008-10-17,8.300000190734863,8.289999961853027,-1.149418735491407,,
2008-10-16,8.239999771118164,8.199999809265137,-0.12048468255457401,,
2008-10-15,8.3100004196167,8.239999771118164,-0.4854364437391164,,
2008-10-14,8.75,8.600000381469727,-0.8423663653889918,,
2008-10-13,8.069999694824219,8.75,-1.7142813546316964,,
2008-10-10,7.440000057220459,8.0,8.426274236564183,,
2008-10-09,7.699999809265137,7.679999828338623,7.526880893449264,,
2008-10-08,7.570000171661377,7.610000133514404,-0.2597400184666031,,
2008-10-07,7.699999809265137,7.690000057220459,0.5284010692994292,,
2008-10-06,7.789999961853027,7.650000095367432,-0.12986691288804172,,
2008-10-03,8.699999809265137,7.900000095367432,-1.7971741613756513,,
2008-10-02,8.649999618530273,8.699999809265137,-9.195399211914221,,
2008-10-01,8.800000190734863,8.5600004196167,0.5780369125999898,,
2008-09-30,9.15999984741211,9.140000343322754,-2.7272700672307866,,
2008-09-29,9.220000267028809,9.350000381469728,-0.21833520111908894,,
2008-09-26,9.399999618530272,9.199999809265137,1.409979508415057,,
2008-09-25,9.800000190734863,9.399999618530272,-2.1276576317181353,,
2008-09-24,9.329999923706056,9.479999542236328,-4.0816384124437155,,
2008-09-23,10.0600004196167,9.289999961853027,1.6077129663114607,,
2008-09-22,10.670000076293944,10.350000381469728,-7.654079777791997,,
2008-09-19,10.029999732971191,10.479999542236328,-2.9990599113037875,,
2008-09-18,9.800000190734863,9.850000381469728,4.486538596664878,,
2008-09-17,9.899999618530272,9.979999542236328,0.5102060179767786,,
2008-09-16,9.600000381469728,9.9399995803833,0.8080800685720939,,
2008-09-15,9.90999984741211,9.68000030517578,3.5416581812835273,,
2008-09-12,9.989999771118164,9.789999961853027,-2.320883408453249,,
2008-09-11,10.529999732971191,10.0600004196167,-2.002000138612126,,
2008-09-10,11.350000381469728,10.640000343322754,-4.46343138910864,,
2008-09-09,11.65999984741211,11.5,-6.255506733780704,,
2008-09-08,12.369999885559082,11.729999542236328,-1.3722114022807703,,
2008-09-05,11.5,11.979999542236328,-5.173810422342037,,
2008-09-04,11.510000228881836,11.579999923706056,4.173909062924593,,
2008-09-03,12.5,11.770000457763672,0.6081641479777868,,
2008-09-02,11.93000030517578,12.5,-5.839996337890625,,
2008-08-29,11.81999969482422,11.8100004196167,4.777868233389135,,
2008-08-28,12.100000381469728,11.619999885559082,-0.08459623913442081,,
2008-08-27,11.5,12.130000114440918,-3.9669461221317994,,
2008-08-26,11.789999961853027,11.550000190734863,5.478261864703635,,
2008-08-25,12.5,11.630000114440918,-2.0356214749337744,,
2008-08-22,12.800000190734863,12.5600004196167,-6.959999084472656,,
2008-08-21,13.0,13.039999961853027,-1.8749981839210066,,
2008-08-20,13.149999618530272,13.079999923706056,0.30769201425405646,,
2008-08-19,13.5,13.050000190734863,-0.5323170863486216,,
2008-08-18,13.460000038146973,13.5,-3.333331920482494,,
2008-08-15,13.5,13.350000381469728,0.2971765359558952,,
2008-08-14,13.5,13.420000076293944,-1.1111082854094199,,
2008-08-13,13.399999618530272,13.5,-0.5925920274522701,,
2008-08-12,13.18000030517578,13.25,0.7462715247502112,,
2008-08-11,14.0,13.25,0.5311054112550488,,
2008-08-08,14.210000038146973,14.0,-5.357142857142857,,
2008-08-07,15.0,14.449999809265137,-1.4778327767996071,,
2008-08-06,14.979999542236328,15.0,-3.6666679382324223,,
2008-08-05,14.739999771118164,15.0600004196167,0.13351440837685136,,
2008-08-04,15.0,14.989999771118164,2.1709677982868802,,
2008-08-01,15.0,14.989999771118164,-0.06666819254557292,,
2008-07-31,14.979999542236328,14.970000267028809,-0.06666819254557292,,
2008-07-30,14.949999809265137,14.979999542236328,-0.06675083787103216,,
2008-07-29,14.770000457763672,15.0,0.20066711273534146,,
2008-07-28,14.779999732971191,15.0,1.5572074144075714,,
2008-07-25,14.380000114440918,14.600000381469728,1.4884998038128003,,
2008-07-24,14.399999618530272,14.3100004196167,1.529904487329441,,
2008-07-23,15.0,14.75,-0.6249944534565076,,
2008-07-22,12.199999809265137,15.279999732971191,-1.6666666666666667,,
2008-07-21,12.170000076293944,12.06999969482422,25.245901408678606,,
2008-07-18,12.029999732971191,11.970000267028809,-0.8216958162926776,,
2008-07-17,12.0,12.029999732971191,-0.49874868889597257,,
2008-07-16,12.199999809265137,12.0,0.24999777475992838,,
2008-07-15,12.5,12.25,-1.639342724524056,,
2008-07-14,12.550000190734863,12.65999984741211,-2.0,,
2008-07-11,12.100000381469728,12.630000114440918,0.8764912749439974,,
2008-07-10,12.65999984741211,12.329999923706056,4.380162944315653,,
2008-07-09,10.609999656677246,12.579999923706056,-2.6066344998693642,,
2008-07-08,10.550000190734863,10.609999656677246,18.567392372996167,,
2008-07-07,11.899999618530272,10.720000267028809,0.5687153067075303,,
2008-07-03,12.300000190734863,11.899999618530272,-9.915961254855912,,
2008-07-02,12.399999618530272,12.3100004196167,-3.2520371219660413,,
2008-07-01,12.93000030517578,12.420000076293944,-0.7258000135667724,,
2008-06-30,14.0600004196167,13.010000228881836,-3.944317222310403,,
2008-06-27,14.229999542236328,14.149999618530272,-7.46799544379735,,
2008-06-26,14.75,14.300000190734863,-0.5621920328852239,,
2008-06-25,14.6899995803833,14.84000015258789,-3.050846164509401,,
2008-06-24,14.760000228881836,14.800000190734863,1.0211067153800146,,
2008-06-23,14.850000381469728,14.850000381469728,0.27100244737636836,,
2008-06-20,14.800000190734863,14.899999618530272,0.0,,
2008-06-19,14.960000038146973,14.970000267028809,0.6756718007207209,,
2008-06-18,15.149999618530272,15.029999732971191,0.06684644957443878,,
2008-06-17,14.600000381469728,15.0600004196167,-0.792078472479339,,
2008-06-16,14.300000190734863,14.600000381469728,3.150685110466171,,
2008-06-13,14.289999961853027,14.460000038146973,2.097903403730293,,
2008-06-12,14.149999618530272,14.3100004196167,1.189643644141066,,
2008-06-11,14.260000228881836,14.1899995803833,1.1307477413419638,,
2008-06-10,14.149999618530272,14.390000343322754,-0.4908881302593366,,
2008-06-09,14.520000457763672,14.6899995803833,1.6961182421389391,,
2008-06-06,15.899999618530272,15.199999809265137,1.1707928185961758,,
2008-06-05,15.979999542236328,15.93000030517578,-4.402514629304374,,
2008-06-04,15.40999984741211,15.770000457763672,-0.3128863485158241,,
2008-06-03,15.25,15.420000076293944,2.33614934403792,,
2008-06-02,15.25,15.3100004196167,1.11475459864881,,
2008-05-30,15.210000038146973,15.100000381469728,0.39344537453573253,,
2008-05-29,15.399999618530272,15.399999618530272,-0.7232061564849642,,
2008-05-28,15.5,15.359999656677246,0.0,,
2008-05-27,16.299999237060547,15.350000381469728,-0.9032280214371221,,
2008-05-23,15.739999771118164,17.079999923706055,-5.828214110776463,,
2008-05-22,15.8100004196167,15.979999542236328,8.51334289754375,,
2008-05-21,14.670000076293944,16.06999969482422,1.075263239137538,,
2008-05-20,14.550000190734863,14.75,9.543282966934754,,
2008-05-19,12.5,14.600000381469728,1.3745691178237402,,
2008-05-16,11.949999809265137,12.5600004196167,16.800003051757827,,
2008-05-15,11.720000267028809,11.970000267028809,5.1046076994797405,,
2008-05-14,11.220000267028809,11.970000267028809,2.1331057534470403,,
2008-05-13,11.0,11.119999885559082,6.6844918195230045,,
2008-05-12,10.739999771118164,10.949999809265137,1.0909080505371094,,
2008-05-09,10.899999618530272,10.899999618530272,1.9553076594256678,,
2008-05-08,10.640000343322754,11.119999885559082,0.0,,
2008-05-07,10.75,10.800000190734863,4.511273747632508,,
2008-05-06,10.65999984741211,10.600000381469728,0.4651180533475654,,
2008-05-05,10.539999961853027,10.550000190734863,-0.562846780499222,,
2008-05-02,10.5,10.600000381469728,0.09487883223936755,,
2008-05-01,10.550000190734863,10.520000457763672,0.9523845854259841,,
2008-04-30,10.640000343322754,10.670000076293944,-0.28435765335376517,,
2008-04-29,10.5,10.5,0.281952368450968,,
2008-04-28,10.5,10.600000381469728,0.0,,
2008-04-25,10.510000228881836,10.5,0.9523845854259841,,
2008-04-24,10.420000076293944,10.520000457763672,-0.09514965427265139,,
2008-04-23,10.979999542236328,10.619999885559082,0.959696552183666,,
2008-04-22,10.630000114440918,10.989999771118164,-3.2786855344797576,,
2008-04-21,11.029999732971191,10.75,3.3866383142196246,,
2008-04-18,10.789999961853027,10.600000381469728,-2.538528918855802,,
2008-04-17,10.260000228881836,10.399999618530272,-1.7608858299816832,,
2008-04-16,10.170000076293944,10.300000190734863,1.3645164378684742,,
2008-04-15,9.859999656677246,10.079999923706056,1.2782705355523771,,
2008-04-14,9.779999732971191,10.050000190734863,2.2312401084093847,,
2008-04-11,9.520000457763672,9.779999732971191,2.760740952307214,,
2008-04-10,9.8100004196167,9.779999732971191,2.7310846922857768,,
2008-04-09,10.0,10.0,-0.30581738391689095,,
2008-04-08,9.710000038146973,10.199999809265137,0.0,,
2008-04-07,10.5,9.56999969482422,5.04634159828154,,
2008-04-04,9.449999809265137,11.020000457763672,-8.857145763578853,,
2008-04-03,9.380000114440918,9.600000381469728,16.613763811500263,,
2008-04-02,9.550000190734863,9.479999542236328,2.3454185964252856,,
2008-04-01,9.010000228881836,9.5,-0.7329910691148235,,
2008-03-31,8.619999885559082,8.859999656677246,5.438399097343578,,
2008-03-28,9.25,8.710000038146973,2.7842201195411964,,
2008-03-27,9.15999984741211,9.050000190734863,-5.837837425438133,,
2008-03-26,10.449999809265137,9.010000228881836,-1.2008696343845822,,
2008-03-25,10.050000190734863,10.5,-13.779900542261963,,
2008-03-24,9.40999984741211,10.199999809265137,4.477609957460433,,
2008-03-20,10.140000343322754,9.539999961853027,8.395323854019924,,
2008-03-19,10.100000381469728,9.5,-5.917163324997618,,
2008-03-18,10.93000030517578,10.199999809265137,-5.9405976119618495,,
2008-03-17,11.989999771118164,10.520000457763672,-6.678869858447846,,
2008-03-14,11.81999969482422,11.800000190734863,-12.26021135459457,,
2008-03-13,12.039999961853027,11.920000076293944,-0.1692005465796644,,
2008-03-12,12.59000015258789,12.31999969482422,-0.9966767935156631,,
2008-03-11,11.34000015258789,12.800000190734863,-2.144562783886632,,
2008-03-10,10.479999542236328,11.34000015258789,12.874779704599803,,
2008-03-07,10.199999809265137,10.84000015258789,8.20611305263518,,
2008-03-06,10.25,10.199999809265137,6.2745132871611595,,
2008-03-05,10.109999656677246,10.199999809265137,-0.48780673887671494,,
2008-03-04,10.109999656677246,10.199999809265137,0.8902092546407672,,
2008-03-03,10.09000015258789,10.359999656677246,0.8902092546407672,,
2008-02-29,9.539999961853027,10.300000190734863,2.6759117939171273,,
2008-02-28,9.5,9.649999618530272,7.966459454096427,,
2008-02-27,9.619999885559082,9.510000228881836,1.5789433529502281,,
2008-02-26,9.5,9.5600004196167,-1.1434475882101665,,
2008-02-25,9.550000190734863,9.479999542236328,0.6315833643863076,,
2008-02-22,9.720000267028809,9.619999885559082,-0.7329910691148235,,
2008-02-21,9.529999732971191,9.899999618530272,-1.0288104806842202,,
2008-02-20,9.199999809265137,9.609999656677246,3.882475298283398,,
2008-02-19,9.199999809265137,9.199999809265137,4.456520172959206,,
2008-02-15,9.010000228881836,9.0,0.0,,
2008-02-14,9.09000015258789,9.0600004196167,-0.11099032883239994,,
2008-02-13,9.010000228881836,9.010000228881836,-0.33003006014967545,,
2008-02-12,9.050000190734863,9.100000381469728,0.0,,
2008-02-11,9.050000190734863,9.039999961853027,0.5524882837688098,,
2008-02-08,9.119999885559082,9.010000228881836,-0.11049976432126367,,
2008-02-07,9.0,9.399999618530272,-1.2061366015083321,,
2008-02-06,9.0,9.0,4.444440205891907,,
2008-02-05,9.5,9.109999656677246,0.0,,
2008-02-04,9.5,9.5,-4.105266771818463,,
2008-02-01,9.93000030517578,9.510000228881836,0.0,,
2008-01-31,8.489999771118164,9.550000190734863,-4.2296078890856466,,
2008-01-30,8.75,8.5,12.485282075303203,,
2008-01-29,9.5,8.75,-2.857142857142857,,