Date,open,close,Price Change %,Article_title,Textrank_summary
2023-12-28,1.690000057220459,1.7100000381469729,,,
2023-12-27,1.7000000476837158,1.7000000476837158,1.1834307839851697,,
2023-12-26,1.7300000190734863,1.7000000476837158,0.0,,
2023-12-22,1.7100000381469729,1.7100000381469729,-1.734102373353568,,
2023-12-21,1.7200000286102295,1.7100000381469729,0.0,,
2023-12-20,1.7400000095367432,1.7200000286102295,-0.5813947847045484,,
2023-12-19,1.7300000190734863,1.7699999809265137,-1.1494241848790827,,
2023-12-18,1.75,1.75,2.3121364978047576,,
2023-12-15,1.809999942779541,1.75,0.0,,
2023-12-14,1.7599999904632568,1.7899999618530271,-3.3149140705165783,,
2023-12-13,1.830000042915344,1.7799999713897705,1.7045438382004692,,
2023-12-12,1.7999999523162842,1.7999999523162842,-2.732244281585873,,
2023-12-11,1.7799999713897705,1.809999942779541,0.0,,
2023-12-08,1.7999999523162842,1.809999942779541,1.6853916782002771,,
2023-12-07,1.850000023841858,1.820000052452088,0.5555550404536735,,
2023-12-06,1.7799999713897705,1.830000042915344,-1.6216200542240808,,
2023-12-05,1.7999999523162842,1.840000033378601,2.808992827484989,,
2023-12-04,1.8799999952316284,1.840000033378601,2.2222267845531776,,
2023-12-01,1.820000052452088,1.830000042915344,-2.127657550770317,,
2023-11-30,1.8899999856948853,1.820000052452088,0.5494500096185684,,
2023-11-29,1.8799999952316284,1.899999976158142,-3.7037001996092984,,
2023-11-28,1.950000047683716,1.899999976158142,1.0638287753851585,,
2023-11-27,1.950000047683716,1.940000057220459,-2.564106169380146,,
2023-11-24,1.8600000143051147,1.950000047683716,-0.5128200112166882,,
2023-11-22,1.8899999856948853,1.870000004768372,4.83871143475366,,
2023-11-21,1.809999942779541,1.8899999856948853,-1.0582000570312147,,
2023-11-20,1.7799999713897705,1.870000004768372,4.419892013504239,,
2023-11-17,1.7899999618530271,1.809999942779541,5.056181731752063,,
2023-11-16,1.7400000095367432,1.7799999713897705,1.1173173940076344,,
2023-11-15,1.7599999904632568,1.7799999713897705,2.2988483697581654,,
2023-11-14,1.7699999809265137,1.7599999904632568,1.136362558800321,,
2023-11-13,1.7599999904632568,1.7799999713897705,-0.5649712187014997,,
2023-11-10,1.809999942779541,1.7899999618530271,1.136362558800321,,
2023-11-09,1.830000042915344,1.830000042915344,-1.1049713568388715,,
2023-11-08,1.850000023841858,1.840000033378601,0.0,,
2023-11-07,1.809999942779541,1.840000033378601,-0.5405400180747055,,
2023-11-06,1.8600000143051147,1.840000033378601,1.657463621407091,,
2023-11-03,1.75,1.899999976158142,-1.0752677834782465,,
2023-11-02,1.7799999713897705,1.7999999523162842,8.57142720903669,,
2023-11-01,1.7799999713897705,1.7999999523162842,1.1235944521335182,,
2023-10-31,1.7799999713897705,1.7899999618530271,1.1235944521335182,,
2023-10-30,1.830000042915344,1.7999999523162842,0.5617972260667465,,
2023-10-27,1.9700000286102293,1.870000004768372,-1.639349174618989,,
2023-10-26,1.9700000286102293,1.9600000381469729,-5.076143268505636,,
2023-10-25,1.9700000286102293,1.9600000381469729,-0.5076137217272559,,
2023-10-24,1.9700000286102293,1.9700000286102293,-0.5076137217272559,,
2023-10-23,2.049999952316284,1.9800000190734863,0.0,,
2023-10-20,2.039999961853028,2.0299999713897705,-3.4146309693180865,,
2023-10-19,2.0199999809265137,2.0299999713897705,-0.49019562011039547,,
2023-10-18,2.039999961853028,2.039999961853028,0.4950490375089082,,
2023-10-17,2.009999990463257,2.039999961853028,0.0,,
2023-10-16,2.039999961853028,2.0199999809265137,1.4925358971199139,,
2023-10-13,2.0299999713897705,2.039999961853028,-0.9803912402207691,,
2023-10-12,2.059999942779541,2.0299999713897705,0.4926103745908492,,
2023-10-11,2.009999990463257,2.049999952316284,-1.4563093312173492,,
2023-10-10,2.0299999713897705,2.049999952316284,1.9900478628265224,,
2023-10-09,2.0199999809265137,2.039999961853028,0.9852207491816546,,
2023-10-06,2.0,2.0299999713897705,0.9900980750178385,,
2023-10-05,2.0,2.049999952316284,1.4999985694885254,,
2023-10-04,2.0199999809265137,2.0199999809265137,2.499997615814209,,
2023-10-03,2.039999961853028,2.0199999809265137,0.0,,
2023-10-02,2.009999990463257,2.009999990463257,-0.9803912402207691,,
2023-09-29,2.009999990463257,2.009999990463257,0.0,,
2023-09-28,2.009999990463257,2.009999990463257,0.0,,
2023-09-27,2.039999961853028,2.009999990463257,0.0,,
2023-09-26,2.039999961853028,2.0199999809265137,-1.4705868603311427,,
2023-09-25,2.009999990463257,2.0199999809265137,-0.9803912402207691,,
2023-09-22,2.0299999713897705,2.009999990463257,0.4975119657066306,,
2023-09-21,2.0199999809265137,2.059999942779541,-0.9852207491816546,,
2023-09-20,2.0299999713897705,2.049999952316284,1.9801961500356329,,
2023-09-19,2.039999961853028,2.059999942779541,0.9852207491816546,,
2023-09-18,2.0199999809265137,2.059999942779541,0.9803912402207255,,
2023-09-15,2.059999942779541,2.049999952316284,1.9801961500356329,,
2023-09-14,2.009999990463257,2.059999942779541,-0.4854364437391164,,
2023-09-13,2.0199999809265137,2.009999990463257,2.487559828533153,,
2023-09-12,2.0199999809265137,2.0299999713897705,-0.4950490375089082,,
2023-09-11,2.0299999713897705,2.049999952316284,0.4950490375089082,,
2023-09-08,2.039999961853028,2.049999952316284,0.9852207491816546,,
2023-09-07,2.009999990463257,2.039999961853028,0.4901956201103519,,
2023-09-06,2.0199999809265137,2.0199999809265137,1.4925358971199139,,
2023-09-05,2.009999990463257,2.039999961853028,0.0,,
2023-09-01,2.049999952316284,2.059999942779541,1.4925358971199139,,
2023-08-31,2.049999952316284,2.049999952316284,0.4878044241882981,,
2023-08-30,2.0199999809265137,2.059999942779541,0.0,,
2023-08-29,1.9900000095367432,2.059999942779541,1.9801961500356329,,
2023-08-28,2.039999961853028,2.0299999713897705,3.5175845682077815,,
2023-08-25,2.059999942779541,2.049999952316284,-0.49019562011039547,,
2023-08-24,2.059999942779541,2.059999942779541,-0.4854364437391164,,
2023-08-23,2.059999942779541,2.049999952316284,0.0,,
2023-08-22,2.039999961853028,2.059999942779541,-0.4854364437391164,,
2023-08-21,2.049999952316284,2.049999952316284,0.9803912402207255,,
2023-08-18,2.009999990463257,2.069999933242798,0.0,,
2023-08-17,2.039999961853028,2.039999961853028,2.9850717942397833,,
2023-08-16,2.009999990463257,2.0299999713897705,0.0,,
2023-08-15,2.049999952316284,2.039999961853028,0.9950239314132612,,
2023-08-14,2.0199999809265137,2.039999961853028,-0.48780442418827646,,
2023-08-11,2.039999961853028,2.049999952316284,0.9900980750178385,,
2023-08-10,2.0199999809265137,2.039999961853028,0.4901956201103519,,
2023-08-09,2.0199999809265137,2.0299999713897705,0.9900980750178385,,
2023-08-08,2.0299999713897705,2.0199999809265137,0.4950490375089082,,
2023-08-07,2.009999990463257,2.039999961853028,-0.4926103745908273,,
2023-08-04,2.039999961853028,2.039999961853028,1.4925358971199139,,
2023-08-03,2.039999961853028,2.039999961853028,0.0,,
2023-08-02,2.049999952316284,2.049999952316284,0.0,,
2023-08-01,2.039999961853028,2.049999952316284,0.0,,
2023-07-31,2.039999961853028,2.039999961853028,0.4901956201103519,,
2023-07-28,2.0299999713897705,2.039999961853028,0.0,,
2023-07-27,2.039999961853028,2.039999961853028,0.4926103745908492,,
2023-07-26,2.049999952316284,2.039999961853028,0.0,,
2023-07-25,2.0199999809265137,2.0299999713897705,-0.48780442418827646,,
2023-07-24,2.039999961853028,2.0299999713897705,0.4950490375089082,,
2023-07-21,2.0299999713897705,2.039999961853028,-0.49019562011039547,,
2023-07-20,2.0199999809265137,2.0299999713897705,0.4926103745908492,,
2023-07-19,2.0299999713897705,2.039999961853028,0.4950490375089082,,
2023-07-18,2.0199999809265137,2.049999952316284,0.4926103745908492,,
2023-07-17,2.0199999809265137,2.039999961853028,1.4851471125267248,,
2023-07-14,2.0199999809265137,2.0199999809265137,0.9900980750178385,,
2023-07-13,2.039999961853028,2.039999961853028,0.0,,
2023-07-12,2.039999961853028,2.059999942779541,0.0,,
2023-07-11,2.039999961853028,2.049999952316284,0.9803912402207255,,
2023-07-10,2.009999990463257,2.039999961853028,0.4901956201103519,,
2023-07-07,2.039999961853028,2.059999942779541,1.4925358971199139,,
2023-07-06,2.049999952316284,2.049999952316284,0.9803912402207255,,
2023-07-05,2.0299999713897705,2.0299999713897705,0.0,,
2023-07-03,2.009999990463257,2.039999961853028,0.0,,
2023-06-30,2.0299999713897705,2.0299999713897705,1.4925358971199139,,
2023-06-29,2.009999990463257,2.0199999809265137,0.0,,
2023-06-28,2.009999990463257,2.0199999809265137,0.4975119657066306,,
2023-06-27,2.039999961853028,2.0299999713897705,0.4975119657066306,,
2023-06-26,2.0299999713897705,2.039999961853028,-0.49019562011039547,,
2023-06-23,2.0899999141693115,2.039999961853028,0.4926103745908492,,
2023-06-22,2.119999885559082,2.0999999046325684,-2.3923423143372062,,
2023-06-21,2.059999942779541,2.0999999046325684,-0.9433953776483021,,
2023-06-20,2.0799999237060547,2.109999895095825,1.9417457749564655,,
2023-06-16,2.0799999237060547,2.0999999046325684,1.442306369719372,,
2023-06-15,2.0199999809265137,2.0999999046325684,0.9615375798129149,,
2023-06-14,2.049999952316284,2.039999961853028,3.9603923000712657,,
2023-06-13,2.069999933242798,2.0999999046325684,-0.48780442418827646,,
2023-06-12,2.049999952316284,2.109999895095825,1.449274026921029,,
2023-06-09,2.069999933242798,2.059999942779541,2.9268265451297886,,
2023-06-08,2.0999999046325684,2.069999933242798,-0.4830913423070096,,
2023-06-07,2.039999961853028,2.0999999046325684,-1.428570131055293,,
2023-06-06,2.0299999713897705,2.0999999046325684,2.94117372066222,,
2023-06-05,2.049999952316284,2.0799999237060547,3.448272622135791,,
2023-06-02,2.0999999046325684,2.109999895095825,1.4634132725648943,,
2023-06-01,2.0899999141693115,2.0999999046325684,0.47619004368509765,,
2023-05-31,2.049999952316284,2.109999895095825,0.47846846286744554,,
2023-05-30,2.0199999809265137,2.0799999237060547,2.9268265451297886,,
2023-05-26,2.059999942779541,2.0799999237060547,2.9702942250534496,,
2023-05-25,2.0899999141693115,2.069999933242798,0.9708728874782327,,
2023-05-24,2.0899999141693115,2.109999895095825,-0.9569369257348911,,
2023-05-23,2.0899999141693115,2.109999895095825,0.9569369257348911,,
2023-05-22,2.039999961853028,2.109999895095825,0.9569369257348911,,
2023-05-19,2.0999999046325684,2.039999961853028,3.4313693407725943,,
2023-05-18,2.0899999141693115,2.0999999046325684,-2.8571402621105646,,
2023-05-17,2.059999942779541,2.109999895095825,0.47846846286744554,,
2023-05-16,2.049999952316284,2.0899999141693115,2.427182218695582,,
2023-05-15,2.049999952316284,2.069999933242798,1.9512176967531925,,
2023-05-12,2.0799999237060547,2.059999942779541,0.9756088483765962,,
2023-05-11,2.069999933242798,2.0999999046325684,-0.9615375798129149,,
2023-05-10,2.0899999141693115,2.0999999046325684,1.449274026921029,,
2023-05-09,2.049999952316284,2.109999895095825,0.47846846286744554,,
2023-05-08,2.069999933242798,2.059999942779541,2.9268265451297886,,
2023-05-05,2.059999942779541,2.109999895095825,-0.4830913423070096,,
2023-05-04,2.049999952316284,2.0799999237060547,2.427182218695582,,
2023-05-03,2.0,2.0999999046325684,1.4634132725648943,,
2023-05-02,2.009999990463257,2.049999952316284,4.999995231628418,,
2023-05-01,1.9600000381469729,2.0299999713897705,1.9900478628265224,,
2023-04-28,1.9600000381469729,2.0,3.5714250959391363,,
2023-04-27,1.9700000286102293,1.9900000095367432,2.0408143405366443,,
2023-04-26,1.950000047683716,2.0,1.0152274434545683,,
2023-04-25,1.9600000381469729,1.9600000381469729,2.564100056083373,,
2023-04-24,1.950000047683716,1.9600000381469729,0.0,,
2023-04-21,1.9299999475479128,1.940000057220459,0.5128200112166769,,
2023-04-20,1.9800000190734863,1.9800000190734863,0.5181404116228822,,
2023-04-19,1.9700000286102293,1.9800000190734863,0.0,,
2023-04-18,1.9700000286102293,2.0,0.5076137217272897,,
2023-04-17,2.0199999809265137,2.0299999713897705,1.5228411651818468,,
2023-04-14,1.9800000190734863,2.0,0.4950490375089082,,
2023-04-13,1.9600000381469729,2.039999961853028,1.0101000370632516,,
2023-04-12,1.9600000381469729,2.0,4.081628681073322,,
2023-04-11,2.049999952316284,2.0,2.0408143405366443,,
2023-04-10,1.940000057220459,2.0199999809265137,-2.4390221209414906,,
2023-04-06,2.0,1.9700000286102293,4.123707285899507,,
2023-04-05,1.950000047683716,1.950000047683716,-1.4999985694885365,,
2023-04-04,1.9600000381469729,1.9900000095367432,0.0,,
2023-04-03,1.9800000190734863,1.950000047683716,1.5306107554024804,,
2023-03-31,2.0,1.9900000095367432,-1.515150055594866,,
2023-03-30,2.0,2.009999990463257,-0.4999995231628418,,
2023-03-29,2.009999990463257,2.009999990463257,0.4999995231628418,,
2023-03-28,2.039999961853028,2.0299999713897705,0.0,,
2023-03-27,2.059999942779541,2.069999933242798,-0.49019562011039547,,
2023-03-24,2.0,2.0799999237060547,0.4854364437391164,,
2023-03-23,2.049999952316284,2.0299999713897705,3.9999961853027344,,
2023-03-22,2.0999999046325684,2.049999952316284,-0.9756088483765962,,
2023-03-21,2.049999952316284,2.109999895095825,-2.3809502184254883,,
2023-03-20,2.140000104904175,2.0799999237060547,2.9268265451297886,,
2023-03-17,2.0899999141693115,2.140000104904175,-2.803746647517422,,
2023-03-16,2.1700000762939453,2.130000114440918,2.392353721925213,,
2023-03-15,2.150000095367432,2.1700000762939453,-1.843316149616992,,
2023-03-14,2.130000114440918,2.1700000762939453,0.9302316297383819,,
2023-03-13,2.140000104904175,2.150000095367432,1.87793238046499,,
2023-03-10,2.150000095367432,2.180000066757202,0.46728925107716573,,
2023-03-09,2.150000095367432,2.1600000858306885,1.395347444607583,,
2023-03-08,2.119999885559082,2.1700000762939453,0.46511581486918063,,
2023-03-07,2.150000095367432,2.190000057220459,2.3584996902807536,,
2023-03-06,2.180000066757202,2.180000066757202,1.8604632594767845,,
2023-03-03,2.2100000381469727,2.1600000858306885,0.0,,
2023-03-02,2.2699999809265137,2.190000057220459,-2.2624412422276623,,
2023-03-01,2.190000057220459,2.2100000381469727,-3.524225743535128,,
2023-02-28,2.1700000762939453,2.200000047683716,0.9132411143357496,,
2023-02-27,2.119999885559082,2.1700000762939453,1.382487112212744,,
2023-02-24,2.0899999141693115,2.0899999141693115,2.3584996902807536,,
2023-02-23,2.119999885559082,2.0999999046325684,0.0,,
2023-02-22,2.119999885559082,2.119999885559082,-0.9433953776483021,,
2023-02-21,2.140000104904175,2.119999885559082,0.0,,
2023-02-17,2.109999895095825,2.119999885559082,-0.934589643208842,,
2023-02-16,2.109999895095825,2.0899999141693115,0.4739332208735816,,
2023-02-15,2.119999885559082,2.0999999046325684,-0.9478664417471632,,
2023-02-14,2.0199999809265137,2.069999933242798,-0.9433953776483021,,
2023-02-13,2.0299999713897705,2.0199999809265137,2.4752451875445414,,
2023-02-10,2.0999999046325684,2.049999952316284,-0.4926103745908273,,
2023-02-09,2.200000047683716,2.069999933242798,-2.3809502184254883,,
2023-02-08,2.200000047683716,2.1700000762939453,-5.909095982874611,,
2023-02-07,2.2300000190734863,2.200000047683716,-1.3636350336153933,,
2023-02-06,2.200000047683716,2.2300000190734863,-1.3452901853442496,,
2023-02-03,2.2300000190734863,2.2300000190734863,1.3636350336153933,,
2023-02-02,2.25,2.2300000190734863,0.0,,
2023-02-01,2.200000047683716,2.190000057220459,-0.8888880411783854,,
2023-01-31,2.259999990463257,2.200000047683716,-0.45454501120513113,,
2023-01-30,2.220000028610229,2.190000057220459,-2.6548647359614446,,
2023-01-27,2.309999942779541,2.220000028610229,-1.3513500451867442,,
2023-01-26,2.3299999237060547,2.2699999809265137,-3.8961002769990665,,
2023-01-25,2.240000009536743,2.299999952316284,-2.5751049246433544,,
2023-01-24,2.25,2.2699999809265137,2.6785688626827135,,
2023-01-23,2.2699999809265137,2.289999961853028,0.8888880411783854,,
2023-01-20,2.3399999141693115,2.299999952316284,0.8810564358838014,,
2023-01-19,2.309999942779541,2.289999961853028,-1.7094001418896263,,
2023-01-18,2.319999933242798,2.299999952316284,-0.8658000615553244,,
2023-01-17,2.4100000858306885,2.3399999141693115,-0.862068168189925,,
2023-01-13,2.3499999046325684,2.3499999046325684,-2.9045713347868625,,
2023-01-12,2.3399999141693115,2.3499999046325684,0.0,,
2023-01-11,2.430000066757202,2.369999885559082,0.4273500354724066,,
2023-01-10,2.5,2.4600000381469727,-2.46914319134935,,
2023-01-09,2.5999999046325684,2.490000009536743,-1.5999984741210938,,
2023-01-06,2.4600000381469727,2.549999952316284,-4.230765351176824,,
2023-01-05,2.450000047683716,2.490000009536743,3.6585330395809725,,
2023-01-04,2.440000057220459,2.470000028610229,1.6326514724293246,,
2023-01-03,2.400000095367432,2.4200000762939453,1.2295069953377262,,
2022-12-30,2.400000095367432,2.369999885559082,0.8333325054910591,,
2022-12-29,2.400000095367432,2.430000066757202,-1.2500086923437026,,
2022-12-28,2.240000009536743,2.359999895095825,1.2499987582365977,,
2022-12-27,2.369999885559082,2.289999961853028,5.357137725365427,,
2022-12-23,2.400000095367432,2.3499999046325684,-3.3755243700014903,,
2022-12-22,2.440000057220459,2.400000095367432,-2.08334119783478,,
2022-12-21,2.400000095367432,2.440000057220459,-1.6393426604503074,,
2022-12-20,2.3299999237060547,2.400000095367432,1.6666650109821366,,
2022-12-19,2.3499999046325684,2.400000095367432,3.0042993113079772,,
2022-12-16,2.2799999713897705,2.430000066757202,2.1276677771900356,,
2022-12-15,2.2799999713897705,2.319999933242798,6.5789516337581055,,
2022-12-14,2.299999952316284,2.2799999713897705,1.754384313814067,,
2022-12-13,2.2699999809265137,2.289999961853028,-0.8695644061371431,,
2022-12-12,2.2300000190734863,2.25,0.8810564358838014,,
2022-12-09,2.140000104904175,2.200000047683716,0.8968601235628331,,
2022-12-08,2.1700000762939453,2.200000047683716,2.80373550646287,,
2022-12-07,2.069999933242798,2.1700000762939453,1.382487112212744,,
2022-12-06,2.109999895095825,2.0999999046325684,4.830924940876222,,
2022-12-05,2.0999999046325684,2.130000114440918,-0.4739332208735816,,
2022-12-02,2.0299999713897705,2.109999895095825,1.42858148432148,,
2022-12-01,2.0299999713897705,2.069999933242798,3.9408829967266183,,
2022-11-30,2.0999999046325684,2.0899999141693115,1.9704414983633092,,
2022-11-29,2.0799999237060547,2.059999942779541,-0.47619004368509765,,
2022-11-28,2.009999990463257,2.049999952316284,-0.9615375798129149,,
2022-11-25,2.059999942779541,2.0799999237060547,1.9900478628265224,,
2022-11-23,2.069999933242798,2.0999999046325684,0.9708728874782327,,
2022-11-22,2.049999952316284,2.0799999237060547,1.449274026921029,,
2022-11-21,2.0,2.069999933242798,1.4634132725648943,,
2022-11-18,2.0199999809265137,2.0,3.4999966621398926,,
2022-11-17,1.9900000095367432,1.9800000190734863,-0.9900980750178164,,
2022-11-16,2.009999990463257,1.9800000190734863,-0.5025120811725401,,
2022-11-15,2.049999952316284,2.0,-1.4925358971198917,,
2022-11-14,2.0,2.049999952316284,-2.4390221209414906,,
2022-11-11,1.8799999952316284,2.009999990463257,2.499997615814209,,
2022-11-10,2.039999961853028,1.8600000143051147,6.914893380923203,,
2022-11-09,2.069999933242798,1.9900000095367432,-8.823527005579482,,
2022-11-08,2.069999933242798,2.059999942779541,-3.864730738456077,,
2022-11-07,2.0199999809265137,2.059999942779541,-0.4830913423070096,,
2022-11-04,2.049999952316284,2.059999942779541,1.9801961500356329,,
2022-11-03,2.0999999046325684,2.0799999237060547,0.4878044241882981,,
2022-11-02,2.1700000762939453,2.130000114440918,-0.9523800873701953,,
2022-11-01,2.190000057220459,2.150000095367432,-1.843316149616992,,
2022-10-31,2.119999885559082,2.150000095367432,-1.8264822286714788,,
2022-10-28,2.049999952316284,2.180000066757202,1.4151043126324725,,
2022-10-27,2.0899999141693115,2.0899999141693115,6.341469144622737,,
2022-10-26,2.049999952316284,2.0799999237060547,0.0,,
2022-10-25,2.069999933242798,2.049999952316284,1.4634132725648943,,
2022-10-24,2.049999952316284,2.059999942779541,-0.9661826846140192,,
2022-10-21,2.039999961853028,2.0799999237060547,0.4878044241882981,,
2022-10-20,2.039999961853028,2.059999942779541,1.9607824804414729,,
2022-10-19,2.049999952316284,2.039999961853028,0.9803912402207255,,
2022-10-18,2.059999942779541,2.049999952316284,-0.48780442418827646,,
2022-10-17,2.069999933242798,2.0999999046325684,-0.4854364437391164,,
2022-10-14,2.069999933242798,2.049999952316284,1.449274026921029,,
2022-10-13,1.9800000190734863,2.069999933242798,-0.9661826846140192,,
2022-10-12,2.049999952316284,2.0199999809265137,4.545450166784631,,
2022-10-11,2.009999990463257,2.009999990463257,-1.4634132725648943,,
2022-10-10,2.0,2.039999961853028,0.0,,
2022-10-07,2.119999885559082,2.069999933242798,1.9999980926513894,,
2022-10-06,2.0799999237060547,2.119999885559082,-2.358488444120755,,
2022-10-05,2.1700000762939453,2.059999942779541,1.9230751596258298,,
2022-10-04,2.0999999046325684,2.150000095367432,-5.069130398477637,,
2022-10-03,2.069999933242798,2.0899999141693115,2.3809615716916963,,
2022-09-30,2.150000095367432,2.059999942779541,0.9661826846140192,,
2022-09-29,2.140000104904175,2.140000104904175,-4.186053423058577,,
2022-09-28,2.0799999237060547,2.140000104904175,0.0,Here's Why We're Watching ARCA biopharma's (NASDAQ:ABIO) Cash Burn Situation,"Given this risk, we thought we'd take a look at whether ARCA biopharma (NASDAQ:ABIO) shareholders should be worried about its cash burn. NasdaqCM:ABIO Debt to Equity History September 28th 2022 How Is ARCA biopharma's Cash Burn Changing Over Time? For the purpose of this article, we'll define cash burn as the amount of cash the company is spending each year to fund its growth (also called its negative free cash flow)."
2022-09-27,2.0999999046325684,2.0999999046325684,2.884624201870852,,
2022-09-26,2.150000095367432,2.069999933242798,0.0,,
2022-09-23,2.1700000762939453,2.130000114440918,-3.720937608189376,,
2022-09-22,2.180000066757202,2.150000095367432,-1.843316149616992,,
2022-09-21,2.299999952316284,2.190000057220459,-1.3761454344538475,,
2022-09-20,2.309999942779541,2.259999990463257,-4.782604233754287,,
2022-09-19,2.400000095367432,2.309999942779541,-2.1645001538883593,,
2022-09-16,2.3399999141693115,2.369999885559082,-3.7500062088169352,,
2022-09-15,2.369999885559082,2.3399999141693115,1.2820501064172196,,
2022-09-14,2.299999952316284,2.3299999237060547,-1.2658216387505659,,
2022-09-13,2.299999952316284,2.2699999809265137,1.3043466092057148,,
2022-09-12,2.299999952316284,2.289999961853028,-1.3043466092057148,,
2022-09-09,2.299999952316284,2.319999933242798,-0.4347822030685523,,
2022-09-08,2.299999952316284,2.309999942779541,0.8695644061371431,,
2022-09-07,2.309999942779541,2.299999952316284,0.43478220306857157,,
2022-09-06,2.299999952316284,2.299999952316284,-0.43290003077767186,,
2022-09-02,2.3499999046325684,2.3499999046325684,0.0,,
2022-09-01,2.3299999237060547,2.319999933242798,0.0,,
2022-08-31,2.3399999141693115,2.3399999141693115,-0.42918415410722577,,
2022-08-30,2.400000095367432,2.3399999141693115,0.0,,
2022-08-29,2.3399999141693115,2.3399999141693115,-2.500007450580319,,
2022-08-26,2.319999933242798,2.359999895095825,0.0,,
2022-08-25,2.380000114440918,2.3399999141693115,1.72413633637985,,
2022-08-24,2.3299999237060547,2.4200000762939453,-1.6806806028663923,,
2022-08-23,2.3499999046325684,2.359999895095825,3.86266761952241,,
2022-08-22,2.3499999046325684,2.3499999046325684,0.42553152634363073,,
2022-08-19,2.3299999237060547,2.3499999046325684,0.0,,
2022-08-18,2.359999895095825,2.359999895095825,0.8583683082144515,,
2022-08-17,2.390000104904175,2.380000114440918,0.0,,
2022-08-16,2.4100000858306885,2.4100000858306885,-0.41840962444885654,,
2022-08-15,2.4200000762939453,2.450000047683716,0.0,,
2022-08-12,2.400000095367432,2.470000028610229,1.2396682001644102,,
2022-08-11,2.440000057220459,2.400000095367432,2.9166637692187343,,
2022-08-10,2.430000066757202,2.4200000762939453,-1.6393426604503074,,
2022-08-09,2.380000114440918,2.430000066757202,-0.41152222998090987,,
2022-08-08,2.400000095367432,2.380000114440918,2.100838231599396,,
2022-08-05,2.319999933242798,2.359999895095825,-0.833332505491096,,
2022-08-04,2.3399999141693115,2.319999933242798,1.72413633637985,,
2022-08-03,2.3299999237060547,2.3399999141693115,-0.8547000709448132,,
2022-08-02,2.319999933242798,2.3299999237060547,0.42918415410722577,,
2022-08-01,2.4200000762939453,2.4100000858306885,0.4310340840949625,,
2022-07-29,2.4200000762939453,2.450000047683716,-0.41322273338813675,,
2022-07-28,2.400000095367432,2.390000104904175,1.2396682001644102,,
2022-07-27,2.4100000858306885,2.359999895095825,-0.4166662527455573,,
2022-07-26,2.359999895095825,2.390000104904175,-2.0746966371011153,,
2022-07-25,2.400000095367432,2.390000104904175,1.2711953873680781,,
2022-07-22,2.470000028610229,2.4100000858306885,-0.4166662527455573,,
2022-07-21,2.3399999141693115,2.4600000381469727,-2.4291474528160295,,
2022-07-20,2.4600000381469727,2.359999895095825,5.128210614497419,,
2022-07-19,2.4100000858306885,2.4200000762939453,-4.065046402457533,,
2022-07-18,2.470000028610229,2.400000095367432,0.41493734884287353,,
2022-07-15,2.4600000381469727,2.490000009536743,-2.834005361618686,,
2022-07-14,2.5,2.4600000381469727,1.2195110131936575,,
2022-07-13,2.440000057220459,2.5,-1.5999984741210938,,
2022-07-12,2.509999990463257,2.490000009536743,2.459013990675489,,
2022-07-11,2.5199999809265137,2.5,-0.796811992131617,,
2022-07-08,2.4200000762939453,2.509999990463257,-0.7936500427734288,,
2022-07-07,2.509999990463257,2.450000047683716,3.719004600493231,,
2022-07-06,2.5,2.509999990463257,-2.390435976394851,,
2022-07-05,2.369999885559082,2.509999990463257,0.39999961853027344,,
2022-07-01,2.450000047683716,2.4800000190734863,5.907177707358785,,
2022-06-30,2.4800000190734863,2.490000009536743,1.2244886043219934,,
2022-06-29,2.400000095367432,2.5,0.4032254188043424,,
2022-06-28,2.5299999713897705,2.4600000381469727,4.166662527455369,,
2022-06-27,2.440000057220459,2.5,-2.7667958116357503,,
2022-06-24,2.509999990463257,2.4600000381469727,2.459013990675489,,
2022-06-23,2.4800000190734863,2.5299999713897705,-1.9920299803290422,,
2022-06-22,2.390000104904175,2.470000028610229,2.0161270940217118,,
2022-06-21,2.359999895095825,2.3399999141693115,3.3472769955908337,,
2022-06-17,2.25,2.3499999046325684,-0.847456856590309,,
2022-06-16,2.25,2.2799999713897705,4.444440205891928,,
2022-06-15,2.25,2.2699999809265137,1.3333320617675781,,
2022-06-14,2.220000028610229,2.240000009536743,0.8888880411783854,,
2022-06-13,2.319999933242798,2.2699999809265137,0.9009000301245293,,
2022-06-10,2.3299999237060547,2.3499999046325684,-2.1551704204748128,,
2022-06-09,2.309999942779541,2.3299999237060547,0.8583683082144515,,
2022-06-08,2.3499999046325684,2.359999895095825,0.8658000615553437,,
2022-06-07,2.390000104904175,2.359999895095825,0.42553152634363073,,
2022-06-06,2.3499999046325684,2.3499999046325684,-1.2552388490188975,,
2022-06-03,2.3299999237060547,2.359999895095825,0.0,,
2022-06-02,2.3299999237060547,2.3399999141693115,1.2875524623216772,,
2022-06-01,2.380000114440918,2.3299999237060547,0.42918415410722577,,
2022-05-31,2.390000104904175,2.390000104904175,-2.1008482491862717,,
2022-05-27,2.4200000762939453,2.4200000762939453,0.0,,
2022-05-26,2.4100000858306885,2.4100000858306885,0.0,,
2022-05-25,2.25,2.369999885559082,0.0,,
2022-05-24,2.289999961853028,2.299999952316284,5.3333282470703125,,
2022-05-23,2.359999895095825,2.319999933242798,0.43668081352999566,,
2022-05-20,2.3499999046325684,2.319999933242798,-1.694913713180618,,
2022-05-19,2.319999933242798,2.299999952316284,-1.2765945790308924,,
2022-05-18,2.309999942779541,2.289999961853028,-0.862068168189925,,
2022-05-17,2.3499999046325684,2.3499999046325684,-0.8658000615553244,,
2022-05-16,2.259999990463257,2.289999961853028,0.0,,
2022-05-13,2.309999942779541,2.309999942779541,1.327432367980742,,
2022-05-12,2.2799999713897705,2.299999952316284,0.0,,
2022-05-11,2.299999952316284,2.2799999713897705,0.8771921569070334,,
2022-05-10,2.299999952316284,2.309999942779541,-0.8695644061371431,,
2022-05-09,2.299999952316284,2.289999961853028,0.43478220306857157,,
2022-05-06,2.2699999809265137,2.319999933242798,-0.4347822030685523,,
2022-05-05,2.4200000762939453,2.2799999713897705,2.202641089709455,,
2022-05-04,2.400000095367432,2.4200000762939453,-5.785128119441005,,
2022-05-03,2.3399999141693115,2.4100000858306885,0.8333325054910591,"TCMD Expects 13-15% Revenue Growth In 2022, AXSM On Watch, QURE Awaits Huntington's Trial Data","ARCA biopharma Inc. (ABIO) has revealed that it is in the process of evaluating options for creating stockholder value, including potential development of its assets, partnering and other strategic options. ABIO closed Monday's trading at $2.37. For the first quarter of 2022, the company reported non-GAAP net income of $34.1 million or $0.40 per share on revenue of $85.9 million."
2022-05-02,2.380000114440918,2.369999885559082,2.9914604371353866,,
2022-04-29,2.259999990463257,2.369999885559082,-0.4201776639067547,,
2022-04-28,2.380000114440918,2.309999942779541,4.867252015929315,French renewables firm Albioma confirms takeover deal with KKR,"Adds detail, shares April 28 (Reuters) - U.S. buyout firm KKR KKR.N has reached a deal to buy France's Albioma ABIO.PA for 50 euros per share, the renewables power producer said on Thursday, sending its shares up 15% in morning trade. Albioma said the offer - which includes an additional 84 cent cash dividend - represents a 52% premium to its closing price on March 7, before reports that KKR was in the early stages of discussing a bid sent prices soaring. ""KKR fully supports the group's strategy to approach 100% renewable energy by 2030,"" Albioma said in a statement, adding that the firm would preserve the company's jobs and corporate identity."
2022-04-27,2.380000114440918,2.3499999046325684,-2.94118354182603,,
2022-04-26,2.4100000858306885,2.430000066757202,-1.2605129565465132,,
2022-04-25,2.289999961853028,2.440000057220459,0.8298746976857471,,
2022-04-22,2.4100000858306885,2.319999933242798,6.550222614242044,,
2022-04-21,2.4100000858306885,2.4100000858306885,-3.7344460324726096,,
2022-04-20,2.4100000858306885,2.4600000381469727,0.0,,
2022-04-19,2.380000114440918,2.4200000762939453,2.0746867442143677,,
2022-04-18,2.390000104904175,2.319999933242798,1.6806705852795165,,
2022-04-14,2.309999942779541,2.3399999141693115,-2.928877346814324,,
2022-04-13,2.4100000858306885,2.3499999046325684,1.2987000923330156,,
2022-04-12,2.319999933242798,2.3499999046325684,-2.4896339859439887,,
2022-04-11,2.3499999046325684,2.319999933242798,1.2931022522848876,,
2022-04-08,2.369999885559082,2.380000114440918,-1.2765945790308924,,
2022-04-07,2.319999933242798,2.289999961853028,0.42195060610633267,,
2022-04-06,2.25,2.3399999141693115,-1.2931022522848685,,
2022-04-05,2.359999895095825,2.309999942779541,3.9999961853027344,,
2022-04-04,2.1600000858306885,2.3399999141693115,-2.1186421414757723,"Health Care Sector Update for 04/04/2022: SAGE, USPH, ABIO, SLS","Among decliners, ARCA Biopharma (ABIO) was down 4.1%, paring a portion of its more than 23% morning decline, after saying its phase 2b trial evaluating the lower and higher doses of rNAPc2 for the potential treatment of hospitalized COVID-19 patients failed to achieve its primary endpoint. Health care stocks added to their midday gains this afternoon, with the NYSE Health Care Index rising 0.6% while the SPDR Health Care Select Sector ETF (XLV) was up less than 0.5%. In company news, Sage Therapeutics (SAGE) added nearly 12% after saying its SAGE-718 drug candidate showed ""promising"" results during phase II testing in patients with mild cognitive impairment and mild dementia caused by Alzheimer's disease."
2022-04-01,1.7799999713897705,2.200000047683716,8.333325054910777,"Health Care Sector Update for 04/01/2022: SAGE, USPH, ABIO, SLS | Health Care Sector Update for 04/01/2022: USPH,ABIO,SLS","Among decliners, ARCA Biopharma (ABIO) was down 4.1%, paring a portion of its more than 23% morning decline, after saying its phase 2b trial evaluating the lower and higher doses of rNAPc2 for the potential treatment of hospitalized COVID-19 patients failed to achieve its primary endpoint. Health care stocks added to their midday gains this afternoon, with the NYSE Health Care Index rising 0.6% while the SPDR Health Care Select Sector ETF (XLV) was up less than 0.5%. In company news, Sage Therapeutics (SAGE) added nearly 12% after saying its SAGE-178 drug candidate showed ""promising"" results during phase II testing in patients with mild cognitive impairment and mild dementia caused by Alzheimer's disease. | ARCA Biopharma (ABIO) was down 5.7%, paring a portion of its more than 23% morning decline, after saying its phase 2b trial evaluating the lower and higher doses of rNAPc2 for the potential treatment of hospitalized COVID-19 patients failed to achieve its primary endpoint. Health care stocks were edging higher this afternoon, with the NYSE Health Care Index rising 0.2% while the SPDR Health Care Select Sector ETF (XLV) was up less than 0.1%. In company news, US Physical Therapy (USPH) rose 3.9% after the outpatient treatment chain announced its $11.5 million purchase of a 70% stake in of Madden and Gilbert Physical Therapy, which operates six clinics in south central Pennsylvania and generates more than $7.5 million in yearly revenue."
2022-03-31,2.2799999713897705,2.299999952316284,23.595510283408704,,
2022-03-30,2.390000104904175,2.319999933242798,0.8771921569070334,,
2022-03-29,2.299999952316284,2.369999885559082,-2.928877346814324,,
2022-03-28,2.319999933242798,2.3299999237060547,3.043475421480001,,
2022-03-25,2.390000104904175,2.359999895095825,0.4310340840949625,,
2022-03-24,2.4100000858306885,2.380000114440918,-1.2552388490188975,,
2022-03-23,2.450000047683716,2.4200000762939453,-1.2448120465286208,,
2022-03-22,2.369999885559082,2.430000066757202,-1.2244886043219934,,
2022-03-21,2.4800000190734863,2.380000114440918,2.531653337357276,,
2022-03-18,2.3499999046325684,2.490000009536743,-4.0322541880434235,,
2022-03-17,2.3299999237060547,2.3499999046325684,5.957451514282694,,
2022-03-16,2.1700000762939453,2.299999952316284,0.8583683082144515,,
2022-03-15,2.119999885559082,2.1600000858306885,5.990777486255224,,
2022-03-14,2.150000095367432,2.0999999046325684,1.8868020014566025,,
2022-03-11,2.109999895095825,2.109999895095825,-2.325590163581772,,
2022-03-10,2.1600000858306885,2.130000114440918,0.0,,
2022-03-09,2.1600000858306885,2.2100000381469727,-1.3888875091517963,,
2022-03-08,2.069999933242798,2.119999885559082,2.3148125152529935,,
2022-03-07,1.9900000095367432,2.069999933242798,2.4154567115350485,,
2022-03-04,1.9900000095367432,2.039999961853028,4.020096649380321,,
2022-03-03,2.0,2.009999990463257,2.512560405862723,,
2022-03-02,2.009999990463257,2.0199999809265137,0.4999995231628418,,
2022-03-01,2.0,2.0,0.4975119657066306,,
2022-02-28,2.0299999713897705,2.0299999713897705,0.0,,
2022-02-25,2.0799999237060547,2.059999942779541,0.0,,
2022-02-24,1.899999976158142,2.0799999237060547,-0.9615375798129149,,
2022-02-23,1.9600000381469729,1.9700000286102293,9.473681568769173,,
2022-02-22,1.899999976158142,1.9700000286102293,0.5102035851341413,,
2022-02-18,1.820000052452088,1.899999976158142,3.684213333182741,,
2022-02-17,1.830000042915344,1.820000052452088,4.3956000769489005,,
2022-02-16,1.8600000143051147,1.850000023841858,-0.5464475534833935,,
2022-02-15,1.830000042915344,1.8799999952316284,-0.5376338917391232,,
2022-02-14,1.9600000381469729,1.820000052452088,2.732237767417222,,
2022-02-11,2.039999961853028,1.9600000381469729,-7.142856273984763,,
2022-02-10,1.9700000286102293,2.059999942779541,-3.9215649608830008,,
2022-02-09,1.940000057220459,1.9700000286102293,4.568523495545518,,
2022-02-08,1.919999957084656,1.919999957084656,1.546390232212304,,
2022-02-07,1.8799999952316284,1.940000057220459,0.0,,
2022-02-04,1.809999942779541,1.8600000143051147,3.1914926670751487,,
2022-02-03,1.840000033378601,1.840000033378601,2.7624349782459507,,
2022-02-02,1.909999966621399,1.830000042915344,0.0,,
2022-02-01,1.8899999856948853,1.909999966621399,-4.1884777541418945,,
2022-01-31,1.7699999809265137,1.8899999856948853,1.0582000570312384,,
2022-01-28,1.7599999904632568,1.7699999809265137,6.779661359406179,,
2022-01-27,1.8600000143051147,1.7999999523162842,0.5681812794001605,,
2022-01-26,1.9700000286102293,1.8600000143051147,-3.2258097595362787,,
2022-01-25,1.830000042915344,1.940000057220459,-5.583756990232936,,
2022-01-24,1.8899999856948853,1.899999976158142,6.0109296024865495,,
2022-01-21,1.9600000381469729,1.919999957084656,0.5291000285156192,,
2022-01-20,2.0,2.0,-2.0408204226431472,,
2022-01-19,2.0199999809265137,1.9800000190734863,0.0,,
2022-01-18,2.0199999809265137,1.9800000190734863,-1.9801961500356329,,
2022-01-14,2.009999990463257,2.0199999809265137,-1.9801961500356329,,
2022-01-13,2.059999942779541,2.039999961853028,0.4975119657066306,,
2022-01-12,2.049999952316284,2.049999952316284,-0.9708728874782111,,
2022-01-11,2.059999942779541,2.0899999141693115,0.0,,
2022-01-10,2.009999990463257,2.039999961853028,1.4563093312173492,,
2022-01-07,2.039999961853028,2.039999961853028,1.4925358971199139,,
2022-01-06,2.119999885559082,2.049999952316284,0.0,,
2022-01-05,2.2300000190734863,2.0899999141693115,-3.301883821769057,,
2022-01-04,2.289999961853028,2.2100000381469727,-6.2780315563558435,,
2022-01-03,2.180000066757202,2.299999952316284,-3.49344650824014,,
2021-12-31,2.2100000381469727,2.150000095367432,5.504581737815471,,
2021-12-30,2.200000047683716,2.2100000381469727,-2.7149294906731747,ARCA biopharma Inc Shares Close in on 52-Week Low - Market Mover,"ARCA biopharma Inc (ABIO) shares closed today at 1.4% above its 52 week low of $2.17, giving the company a market cap of $32M. Market Comparative Performance The company's share price is the same as the S&P 500 Index , lags it on a 1-year basis, and lags it on a 5-year basis The company's share price is the same as the Dow Jones Industrial Average , lags it on a 1-year basis, and lags it on a 5-year basis The company share price is the same as the performance of its peers in the Health Care industry sector , lags it on a 1-year basis, and lags it on a 5 year basis Per Group Comparative Performance The company's stock price performance year-to-date lags the peer average by -268.9% The company's stock price performance over the past 12 months lags the peer average by -299.0% This story was produced by the Kwhen Automated News Generator."
2021-12-29,2.240000009536743,2.200000047683716,0.45454501120513113,,
2021-12-28,2.3499999046325684,2.2300000190734863,-1.785712575121809,,
2021-12-27,2.440000057220459,2.3499999046325684,-5.106378316123569,,
2021-12-23,2.440000057220459,2.4600000381469727,-3.688530757266246,,
2021-12-22,2.309999942779541,2.4200000762939453,0.8196713302251629,,
2021-12-21,2.3299999237060547,2.3299999237060547,4.761910659705257,,
2021-12-20,2.299999952316284,2.3299999237060547,0.0,,
2021-12-17,2.259999990463257,2.369999885559082,1.3043466092057148,,
2021-12-16,2.309999942779541,2.289999961853028,4.867252015929315,,
2021-12-15,2.299999952316284,2.309999942779541,-0.8658000615553244,,
2021-12-14,2.3399999141693115,2.289999961853028,0.43478220306857157,,
2021-12-13,2.309999942779541,2.299999952316284,-2.1367501773620137,,
2021-12-10,2.390000104904175,2.3299999237060547,-0.43290003077767186,,
2021-12-09,2.319999933242798,2.369999885559082,-2.5104677223654672,,
2021-12-08,2.309999942779541,2.3399999141693115,2.1551704204748128,,
2021-12-07,2.2799999713897705,2.309999942779541,1.2987000923330156,,
2021-12-06,2.240000009536743,2.2799999713897705,1.31578823536055,,
2021-12-03,2.2799999713897705,2.25,1.785712575121809,,
2021-12-02,2.319999933242798,2.25,-1.31578823536055,,
2021-12-01,2.4200000762939453,2.2699999809265137,-3.0172385886647377,,
2021-11-30,2.4100000858306885,2.369999885559082,-6.198350852829142,,
2021-11-29,2.5999999046325684,2.430000066757202,-1.6597592882582415,,
2021-11-26,2.380000114440918,2.609999895095825,-6.538455542727821,,
2021-11-24,2.400000095367432,2.4100000858306885,9.66385586535722,,
2021-11-23,2.25,2.299999952316284,0.41666625274552027,,
2021-11-22,2.3499999046325684,2.2300000190734863,2.222220102945964,,
2021-11-19,2.299999952316284,2.359999895095825,-5.106378316123569,,
2021-11-18,2.430000066757202,2.289999961853028,2.6086932184114295,,
2021-11-17,2.4200000762939453,2.450000047683716,-5.76132103119661,,
2021-11-16,2.440000057220459,2.430000066757202,1.2396682001644102,,
2021-11-15,2.4600000381469727,2.440000057220459,-0.40983566511258146,,
2021-11-12,2.4100000858306885,2.470000028610229,-0.8130073421291051,,
2021-11-11,2.490000009536743,2.4200000762939453,2.489624093057223,,
2021-11-10,2.5999999046325684,2.490000009536743,-2.8112422881404373,,
2021-11-09,2.6600000858306885,2.5999999046325684,-4.230765351176824,,
2021-11-08,2.619999885559082,2.680000066757202,-2.255645836920442,,
2021-11-05,2.630000114440918,2.630000114440918,2.2900833518668904,,
2021-11-04,2.619999885559082,2.630000114440918,0.0,,
2021-11-03,2.650000095367432,2.640000104904175,0.3816881419329523,,
2021-11-02,2.700000047683716,2.650000095367432,-0.3773581171086994,,
2021-11-01,2.630000114440918,2.700000047683716,-1.8518500530834376,,
2021-10-29,2.869999885559082,2.740000009536743,2.6615943040625436,"Health Care Sector Update for 10/29/2021: ABBV, ABIO, ADCT | Today’s Biggest Pre-Market Stock Movers: 10 Top Gainers and Losers on Friday | Pre-market Movers: RVI, ABIO, ALF, ZEN, DBVT…","ARCA biopharma (ABIO) was 12% higher after the Data and Safety Monitoring Committee recommended the completion of the ASPEN-COVID-19 phase 2b clinical trial with no alterations on the trial design. The Health Care SPDR (XLV) was flat while the iShares NASDAQ Biotechnology Index (IBB) was 0.2% lower. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Pre-Market Stock Movers: 10 Top Gainers ARCA biopharma (NASDAQ:ABIO) stock is soaring more than 19% after a committee recommended it continue its Covid-19 treatment trial. 7 Top Stocks to Buy On Any Dip If You Get the Chance in Q4 10 Top Losers Retail Value (NYSE:RVI) stock is plummeting nearly 74% as retail traders eye the stock. 4D Molecular Therapeutics (NASDAQ:FDMT) stock closes out our pre-market stock movers down over 10% after announcing the pricing of a public offering for its common stock. | In the Green ARCA biopharma, Inc. (ABIO) is up over 23% at $3.23 DBV Technologies S.A. (DBVT) is up over 19% at $3.66 WiMi Hologram Cloud Inc. (WIMI) is up over 16% at $5.08 Vyant Bio, Inc. (VYNT) is up over 12% at $2.45 Tailwind Two Acquisition Corp. (TWNT) is up over 11% at $11.04 Exela Technologies, Inc. (XELA) is up over 10% at $2.00 Getnet Adquirência e Serviços para Meios de Pagamento S.A. (GET) is up over 9% at $1.84 United States Steel Corporation (X) is up over 7% at $25.23 Marpai, Inc. (MRAI) is up over 7% at $6.10 Soligenix, Inc. (SNGX) is up over 7% at $1.06 In the Red Retail Value Inc. (RVI) is down over 73% at $7.16 Alfi, Inc. (ALF) is down over 21% at $4.47 Zendesk, Inc. (ZEN) is down over 19% at $96.28 MicroVision, Inc. (MVIS) is down over 17% at $7.46 The Glimpse Group, Inc. (VRAR) is down over 13% at $12.64 Western Digital Corporation (WDC) is down over 11% at $50.80 HCW Biologics Inc. (HCWB) is down over 11% at $4.20 Rafael Holdings, Inc. (RFL) is down over 10% at $7.25 Valneva SE (VALN) is down over 8% at $41.39 Pulmatrix, Inc. (PULM) is down over 8% at $0.91 KemPharm, Inc. (KMPH) is down over 4% at $9.55 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 Friday's pre-market trading (as of 05.45 A.M. EDT)."
2021-10-28,2.569999933242798,2.619999885559082,-4.52961258557732,,
2021-10-27,2.680000066757202,2.5999999046325684,1.945523486967363,,
2021-10-26,2.690000057220459,2.690000057220459,-2.985080601935728,,
2021-10-25,2.6600000858306885,2.700000047683716,0.0,,
2021-10-22,2.75,2.6700000762939453,1.5037579158775027,,
2021-10-21,2.759999990463257,2.7699999809265137,-2.909088134765625,,
2021-10-20,2.740000009536743,2.759999990463257,0.36231849629747176,,
2021-10-19,2.75,2.740000009536743,0.7299263086460758,,
2021-10-18,2.759999990463257,2.7300000190734863,-0.3636360168457031,,
2021-10-15,2.8399999141693115,2.789999961853028,-1.0869554888924153,,
2021-10-14,2.859999895095825,2.8299999237060547,-1.7605617544854228,,
2021-10-13,2.789999961853028,2.869999885559082,-1.0489500870686344,,
2021-10-12,2.690000057220459,2.75,2.8673808171997566,,
2021-10-11,2.680000066757202,2.690000057220459,2.2304810967750743,,
2021-10-08,2.789999961853028,2.7100000381469727,0.3731339632150389,,
2021-10-07,2.7799999713897705,2.75,-2.8673808171997885,,
2021-10-06,2.7799999713897705,2.7699999809265137,-1.0791356726084065,,
2021-10-05,2.890000104904175,2.809999942779541,-0.3597118908694688,,
2021-10-04,2.950000047683716,2.890000104904175,-2.768171599332395,,
2021-10-01,2.940000057220459,2.970000028610229,-2.033896332532328,,
2021-09-30,2.8299999237060547,2.9600000381469727,1.0204071702683128,,
2021-09-29,2.9200000762939453,2.809999942779541,4.593643743660424,,
2021-09-28,2.970000028610229,2.890000104904175,-3.767127761654586,,
2021-09-27,2.970000028610229,2.970000028610229,-2.6936000988353226,,
2021-09-24,3.0199999809265137,2.9800000190734863,0.0,,
2021-09-23,3.0199999809265137,3.0199999809265137,-1.3245020564786776,,
2021-09-22,3.009999990463257,3.0199999809265137,0.0,,
2021-09-21,3.0,3.0199999809265137,0.33222559783854944,,
2021-09-20,3.049999952316284,2.990000009536743,0.6666660308837891,,
2021-09-17,3.039999961853028,3.0999999046325684,-1.967211269428867,,
2021-09-16,3.0299999713897705,3.049999952316284,1.9736823530408103,,
2021-09-15,2.950000047683716,3.0199999809265137,0.660065383345211,,
2021-09-14,3.0299999713897705,2.950000047683716,2.3728790546210488,,
2021-09-13,3.069999933242798,3.009999990463257,-2.640261533380844,,
2021-09-10,3.049999952316284,3.049999952316284,-1.9543955727765738,,
2021-09-09,3.0,3.069999933242798,0.0,,
2021-09-08,3.0799999237060547,3.0299999713897705,2.3333311080932617,,
2021-09-07,3.0999999046325684,3.0799999237060547,-1.6233751154162694,,
2021-09-03,3.109999895095825,3.0999999046325684,-0.6451606948963502,,
2021-09-02,3.049999952316284,3.119999885559082,-0.3215431125584883,,
2021-09-01,3.0999999046325684,3.059999942779541,2.295079814333678,,
2021-08-31,3.0299999713897705,3.0899999141693115,-1.2903213897927004,,
2021-08-30,3.0899999141693115,3.049999952316284,1.9801961500356329,,
2021-08-27,3.069999933242798,3.049999952316284,-1.2944971833043102,,
2021-08-26,3.059999942779541,3.0799999237060547,-0.6514651909255247,,
2021-08-25,3.049999952316284,3.0999999046325684,0.653594160147165,,
2021-08-24,2.940000057220459,3.049999952316284,1.639342724524056,,
2021-08-23,2.859999895095825,2.950000047683716,3.741492957650536,,
2021-08-20,2.8299999237060547,2.859999895095825,3.1468585975201635,,
2021-08-19,2.799999952316284,2.789999961853028,1.0600696889943286,,
2021-08-18,2.859999895095825,2.869999885559082,-0.35714252262697205,,
2021-08-17,2.7699999809265137,2.880000114440918,0.3496500290228781,,
2021-08-16,2.900000095367432,2.7699999809265137,3.9711239809327106,,
2021-08-13,2.970000028610229,2.9200000762939453,-4.482762419511138,,
2021-08-12,3.0199999809265137,2.990000009536743,-1.683500061772071,,
2021-08-11,3.059999942779541,3.039999961853028,-0.9933765423590082,,
2021-08-10,3.0999999046325684,3.059999942779541,-0.6535941601471505,,
2021-08-09,3.049999952316284,3.059999942779541,-1.2903213897927004,,
2021-08-06,3.0999999046325684,3.109999895095825,0.3278685449048112,,
2021-08-05,2.990000009536743,3.0999999046325684,0.3225803474481751,,
2021-08-04,3.009999990463257,2.940000057220459,3.6789262456513523,,
2021-08-03,3.1600000858306885,3.0199999809265137,-2.325579184869846,,
2021-08-02,3.130000114440918,3.190000057220459,-4.430382946251475,,
2021-07-30,3.3299999237060547,3.1600000858306885,1.9169310091305933,,
2021-07-29,3.0999999046325684,3.4100000858306885,-5.105100353460921,,
2021-07-28,2.9800000190734863,3.039999961853028,10.000006152737715,,
2021-07-27,2.970000028610229,2.9800000190734863,2.013420885755433,,
2021-07-26,2.990000009536743,2.970000028610229,0.33670001235443214,,
2021-07-23,3.150000095367432,2.970000028610229,-0.6688956810275336,,
2021-07-22,3.200000047683716,3.119999885559082,-5.714287660559798,,
2021-07-21,3.049999952316284,3.200000047683716,-2.5000050291418283,,
2021-07-20,2.930000066757202,2.990000009536743,4.918035990574884,,
2021-07-19,2.819999933242798,2.880000114440918,2.0477795703925143,,
2021-07-16,3.0,2.900000095367432,2.1276660503010794,,
2021-07-15,3.109999895095825,2.990000009536743,-3.3333301544189307,,
2021-07-14,3.190000057220459,3.119999885559082,-3.8585173507018595,,
2021-07-13,3.359999895095825,3.1700000762939453,-2.19436270864428,,
2021-07-12,3.7300000190734863,3.690000057220459,-5.654756688510587,,
2021-07-09,3.549999952316284,3.680000066757202,-1.072385030790513,,
2021-07-08,3.660000085830689,3.4800000190734863,3.6619751038615145,,
2021-07-07,3.4800000190734863,3.740000009536743,-4.918034495519664,,
2021-07-06,3.549999952316284,3.4200000762939453,7.471264052822595,,
2021-07-02,3.4600000381469727,3.470000028610229,-3.661968387845112,,
2021-07-01,3.5,3.450000047683716,0.2890170622255819,,
2021-06-30,3.5199999809265137,3.490000009536743,-1.428570066179548,,
2021-06-29,3.559999942779541,3.5,-0.8522719191002408,,
2021-06-28,3.630000114440918,3.5799999237060547,-1.6853916782002771,,
2021-06-25,3.5299999713897705,3.619999885559082,-1.3774156792985162,,
2021-06-24,3.5799999237060547,3.539999961853028,2.5495726600212496,,
2021-06-23,3.390000104904175,3.5299999713897705,-1.1173173940076095,,
2021-06-22,3.430000066757202,3.390000104904175,4.129789444049385,,
2021-06-21,3.609999895095825,3.450000047683716,-1.1661796231638033,,
2021-06-18,3.640000104904175,3.609999895095825,-4.432128865972232,,
2021-06-17,3.7100000381469727,3.660000085830689,-0.8241815643887016,,
2021-06-16,3.7300000190734863,3.7100000381469727,-1.3477075957459324,,
2021-06-15,3.809999942779541,3.759999990463257,-0.5361925153952565,,
2021-06-14,3.759999990463257,3.900000095367432,-1.3123347261734417,,
2021-06-11,3.7200000286102295,3.680000066757202,3.7234070547677396,,
2021-06-10,3.809999942779541,3.690000057220459,-1.0752677834782465,,
2021-06-09,3.7699999809265137,3.7799999713897705,-3.14960334281626,,
2021-06-08,3.680000066757202,3.7300000190734863,0.2652517377678936,,
2021-06-07,3.5799999237060547,3.640000104904175,1.3586943317733113,,
2021-06-04,3.630000114440918,3.569999933242798,1.6759827507484213,,
2021-06-03,3.559999942779541,3.680000066757202,-1.6528975015572738,,
2021-06-02,3.490000009536743,3.559999942779541,3.3707900535517603,,
2021-06-01,3.509999990463257,3.490000009536743,2.0057287407311364,,
2021-05-28,3.470000028610229,3.490000009536743,-0.5698000279445594,,
2021-05-27,3.359999895095825,3.440000057220459,0.5763683216603406,,
2021-05-26,3.25,3.380000114440918,2.3809572804273027,,
2021-05-25,3.25,3.2699999809265137,4.000003521259014,,
2021-05-24,3.3399999141693115,3.259999990463257,0.6153840285081129,,
2021-05-21,3.369999885559082,3.3299999237060547,-2.3952073581400493,,
2021-05-20,3.3399999141693115,3.3299999237060547,-1.186942528527456,,
2021-05-19,3.2799999713897705,3.3399999141693115,-0.29940091976750616,,
2021-05-18,3.2799999713897705,3.359999895095825,1.8292665641127552,,
2021-05-17,3.200000047683716,3.2799999713897705,2.439022085483674,,
2021-05-14,3.140000104904175,3.2300000190734863,2.4999975785613424,,
2021-05-13,3.190000057220459,3.069999933242798,2.866239208997036,,
2021-05-12,3.1700000762939453,3.190000057220459,-3.7617593048641123,,
2021-05-11,2.9800000190734863,3.119999885559082,0.630914209626635,,
2021-05-10,3.259999990463257,3.059999942779541,4.697982066762642,,
2021-05-07,3.140000104904175,3.2300000190734863,-6.1349708057911725,,
2021-05-06,3.259999990463257,3.0899999141693115,2.866239208997036,,
2021-05-05,3.3399999141693115,3.25,-5.214726281940503,,
2021-05-04,3.289999961853028,3.289999961853028,-2.6946082779075557,,
2021-05-03,3.4600000381469727,3.359999895095825,0.0,,
2021-04-30,3.490000009536743,3.440000057220459,-2.89017751296625,,
2021-04-29,3.569999933242798,3.5,-1.432663386236526,,
2021-04-28,3.549999952316284,3.5899999141693115,-1.960782480441495,,
2021-04-27,3.630000114440918,3.549999952316284,1.1267595039523421,,
2021-04-26,3.509999990463257,3.5899999141693115,-2.20386114607479,,
2021-04-23,3.5299999713897705,3.539999961853028,2.2792001117782377,,
2021-04-22,3.440000057220459,3.5,0.28328585111348475,,
2021-04-21,3.309999942779541,3.440000057220459,1.7441843541136839,,
2021-04-20,3.3499999046325684,3.299999952316284,3.927495972454658,,
2021-04-19,3.3399999141693115,3.390000104904175,-1.4925359325276826,,
2021-04-16,3.400000095367432,3.359999895095825,1.4970117371185259,,
2021-04-15,3.5,3.400000095367432,-1.1764764455773975,,
2021-04-14,3.509999990463257,3.4600000381469727,-2.8571401323590835,,
2021-04-13,3.4800000190734863,3.5299999713897705,-1.4245000698613988,,
2021-04-12,3.660000085830689,3.5,1.4367802310988533,,
2021-04-09,3.549999952316284,3.630000114440918,-4.371586942036222,,
2021-04-08,3.609999895095825,3.609999895095825,2.253525723921087,,
2021-04-07,3.609999895095825,3.630000114440918,0.0,,
2021-04-06,3.660000085830689,3.660000085830689,0.5540227126394939,Here's Why We're Not Too Worried About ARCA biopharma's (NASDAQ:ABIO) Cash Burn Situation,"So, the natural question for ARCA biopharma (NASDAQ:ABIO) shareholders is whether they should be concerned by its rate of cash burn. NasdaqCM:ABIO Debt to Equity History April 6th 2021 How Is ARCA biopharma's Cash Burn Changing Over Time? You can calculate a company's cash runway by dividing the amount of cash it has by the rate at which it is spending that cash."
2021-04-05,3.799999952316284,3.670000076293945,0.0,,
2021-04-01,3.75,3.759999990463257,-3.421049411937442,,
2021-03-31,3.569999933242798,3.650000095367432,0.2666664123535156,,
2021-03-30,3.490000009536743,3.5199999809265137,2.2409009417534174,,
2021-03-29,3.690000057220459,3.4800000190734863,0.8595980317419155,,
2021-03-26,3.809999942779541,3.680000066757202,-5.69105785611174,,
2021-03-25,3.630000114440918,3.799999952316284,-3.412070288050949,,
2021-03-24,3.930000066757202,3.7300000190734863,4.683190978398883,,
2021-03-23,4.150000095367432,3.920000076293945,-5.089059651053486,,
2021-03-22,4.239999771118164,4.260000228881836,-5.542169006941266,,
2021-03-19,4.03000020980835,4.179999828338623,0.4717089349841497,,
2021-03-18,4.090000152587891,4.059999942779541,3.7220747077183605,,
2021-03-17,4.110000133514404,4.150000095367432,-0.733501434941693,,
2021-03-16,4.320000171661377,4.210000038146973,0.9732350499663835,,
2021-03-15,4.300000190734863,4.309999942779541,-2.546299285726664,,
2021-03-12,4.239999771118164,4.269999980926514,0.23255236281672798,,
2021-03-11,4.159999847412109,4.309999942779541,0.7075521563162258,,
2021-03-10,4.130000114440918,4.119999885559082,3.6057716555144843,,
2021-03-09,4.039999961853027,4.059999942779541,-0.24213628582888497,,
2021-03-08,4.179999828338623,3.9800000190734863,0.4950490375089082,,
2021-03-05,4.010000228881836,4.119999885559082,-4.784684628674456,,
2021-03-04,4.210000038146973,3.9800000190734863,2.743133426401794,,
2021-03-03,4.53000020980835,4.269999980926514,-5.463183301412049,,
2021-03-02,4.409999847412109,4.519999980926514,-5.73951913553743,,
2021-03-01,4.329999923706055,4.369999885559082,2.4943341796021814,,
2021-02-26,4.420000076293945,4.210000038146973,0.9237866641529014,,
2021-02-25,4.650000095367432,4.389999866485596,-4.751132002763498,,
2021-02-24,4.809999942779541,4.710000038146973,-5.59140265697761,,
2021-02-23,4.659999847412109,4.679999828338623,-2.07900012104328,,
2021-02-22,4.739999771118164,4.889999866485596,0.42918415410722577,,
2021-02-19,4.670000076293945,4.75,3.1645591268044866,,
2021-02-18,4.800000190734863,4.659999847412109,1.7130604368114195,,
2021-02-17,5.139999866485596,4.920000076293945,-2.9166737033258396,,
2021-02-16,5.309999942779541,5.170000076293945,-4.280151671328198,,
2021-02-12,5.320000171661377,5.179999828338623,-2.6365323539403316,,
2021-02-11,5.289999961853027,5.300000190734863,-2.631585315889818,,
2021-02-10,5.010000228881836,5.019999980926514,0.18904024487616386,,
2021-02-09,5.010000228881836,4.96999979019165,0.19959584007662895,,
2021-02-08,4.760000228881836,4.929999828338623,-0.7984119134284571,,
2021-02-05,4.75,4.659999847412109,3.5714199849255355,,
2021-02-04,4.599999904632568,4.659999847412109,-1.8947400544819077,,
2021-02-03,4.480000019073486,4.539999961853027,1.3043466092057148,,
2021-02-02,4.570000171661377,4.429999828338623,1.3392844313413568,,
2021-02-01,4.28000020980835,4.519999980926514,-3.0634647278767653,,
2021-01-29,4.239999771118164,4.199999809265137,5.60747101292574,,
2021-01-28,4.210000038146973,4.179999828338623,-0.9433953776483021,,
2021-01-27,4.360000133514404,4.230000019073486,-0.7125940507486116,,
2021-01-26,4.510000228881836,4.510000228881836,-2.9816539096325805,,
2021-01-25,4.659999847412109,4.480000019073486,0.0,,
2021-01-22,4.690000057220459,4.659999847412109,-3.8626573869650316,,
2021-01-21,4.630000114440918,4.650000095367432,-0.6396633143354228,,
2021-01-20,4.710000038146973,4.610000133514404,0.43196502013323845,,
2021-01-19,4.480000019073486,4.75,-2.123140208548931,,
2021-01-15,4.460000038146973,4.449999809265137,6.026785262879366,,
2021-01-14,4.599999904632568,4.480000019073486,-0.22422037659871416,,
2021-01-13,4.380000114440918,4.550000190734863,-2.6086932184114295,,
2021-01-12,4.309999942779541,4.309999942779541,3.8812801792733485,,
2021-01-11,4.199999809265137,4.289999961853027,0.0,,
2021-01-08,4.260000228881836,4.21999979019165,2.142860873216033,,
2021-01-07,4.159999847412109,4.170000076293945,-0.9389773835924148,,
2021-01-06,4.25,4.130000114440918,0.2403901261692827,,
2021-01-05,4.130000114440918,4.260000228881836,-2.823526719037224,,
2021-01-04,4.019999980926514,4.159999847412109,3.1477024416140047,,
2020-12-31,4.079999923706055,4.010000228881836,3.482583759946414,,
2020-12-30,4.010000228881836,4.079999923706055,-1.7156788267935739,,
2020-12-29,4.190000057220459,4.0,1.7456282002192736,,
2020-12-28,4.260000228881836,4.159999847412109,-4.534607508967441,,
2020-12-24,4.409999847412109,4.25,-2.347426668941157,,
2020-12-23,4.480000019073486,4.360000133514404,-3.6281145793236482,,
2020-12-22,4.369999885559082,4.429999828338623,-2.6785688626827135,,
2020-12-21,4.03000020980835,4.269999980926514,1.3729964382336555,,
2020-12-18,4.070000171661377,4.0,5.955328998098922,,
2020-12-17,4.139999866485596,4.079999923706055,-1.7199058650850827,,
2020-12-16,4.139999866485596,4.119999885559082,-1.449274026921029,,
2020-12-15,4.260000228881836,4.150000095367432,-0.4830913423070096,,
2020-12-14,4.440000057220459,4.300000190734863,-2.582162619819321,,
2020-12-11,4.369999885559082,4.429999828338623,-3.153150105435783,,
2020-12-10,4.099999904632568,4.300000190734863,1.3729964382336555,,
2020-12-09,4.119999885559082,4.119999885559082,4.878055872057842,,
2020-12-08,4.090000152587891,4.150000095367432,0.0,,
2020-12-07,4.190000057220459,4.090000152587891,1.4669912112735959,,
2020-12-04,4.269999980926514,4.190000057220459,-2.386632536203491,,
2020-12-03,4.239999771118164,4.260000228881836,-1.8735345213911718,,
2020-12-02,4.179999828338623,4.269999980926514,0.4717089349841497,,
2020-12-01,4.239999771118164,4.190000057220459,2.1531137866974976,,
2020-11-30,4.230000019073486,4.239999771118164,-1.1792385989803782,,
2020-11-27,4.190000057220459,4.28000020980835,0.23640075649143896,,
2020-11-25,4.010000228881836,4.190000057220459,2.14797497276395,,
2020-11-24,4.130000114440918,4.039999961853027,4.488773517821342,,
2020-11-23,4.050000190734863,4.179999828338623,-2.179180389685632,"BUZZ-U.S. STOCKS ON THE MOVE-Ideanomics, DPW, Ashford Hospitality, SmileDirectClub","The top three S&P 500 .PG.INX percentage gainers: ** Occidental Petroleum Corp , up 7.6% ** Gap Inc , up 6.2% ** Valero Energy Corp , up 6% The top three S&P 500 .PL.INX percentage losers: ** Catalent Inc , down 3.2% ** Newmont Corporation , down 2.8% ** Kellogg Co , down 1.8% The top three NYSE .PG.N percentage gainers: ** DPW Holdings Inc , up 42.7% ** Renren Inc , up 23.8% ** Switchback Energy Acquisition Corp , up 22.7% The top three NYSE .PL.N percentage losers: ** Ashford Hospitality Trust Inc , down 20.4% ** Legacy Acquisition Corp , down 13.5% ** Montrose Environmental Group Inc , down 13% The top Nasdaq .PG.O percentage gainers: ** Ideanomics Inc , up 70.9 % ** Kaixin Auto Holdings , up 61.4 % The top three Nasdaq .PL.O percentage losers: ** Bellerophon Therapeutics Inc , down 21.6 % ** Niu Technologies , down 13 % ** BioLine RX Ltd , down 10.2 % ** Tesla Inc TSLA.O: up 6.6% BUZZ-Wedbush raises PT on rising global electric vehicle demand ** Baozun Inc BZUN.O: down 1.2% BUZZ-Falls as Q3 rev misses estimates ** Foot Locker Inc FL.N: down 1.2% BUZZ-Piper Sandler cuts to 'underweight' on COVID-19 pressure ** Roku Inc ROKU.O: up 2.9% BUZZ-Gains after Needham raises PT on advertising strength ** Southwest Airlines Co LUV.N: up 0.8% ** Alaska Air Group Inc ALK.N: up 1.7% ** United Airlines Holdings Inc UAL.O: up 2.2% ** Delta Air Lines Inc DAL.N: up 1.9% ** American Airlines Group Inc AAL.O: up 3.0% ** Spirit Airlines Inc SAVE.N: up 2.7% ** Royal Caribbean Cruises Ltd RCL.N: up 2.2% ** Norwegian Cruise Line Holdings Ltd NCLH.N: up 1.8% ** Carnival Corp CCL.N: up 2.8% BUZZ-Airlines, cruise operators gain on new vaccine headway ** Sonoma Pharmaceuticals Inc SNOA.O: up 6.2% BUZZ-Gains on strong Q2 results ** Goldman Sachs Group Inc GS.N: up 2.3% ** JPMorgan Chase & Co JPM.N: up 1.7% ** Morgan Stanley MS.N: up 3.2% ** Bank of America Corp BAC.N: up 1.8% ** Wells Fargo & Co WFC.N: up 2.6% ** Citigroup Inc C.N: up 1.8% BUZZ-U.S. big banks rise on 'vaccine for the world' data ** Altice USA Inc ATUS.N: up 9.1% BUZZ-Jumps on $2.5 bln buyback ** FuboTV Inc FUBO.N: up 9.4% BUZZ-Rises after brokerage raises PT on connected TV upside ** Apex Technology Acquisition Corp APXT.O: up 3% BUZZ-Rises on $2 bln merger ** HP Inc HPQ.N: up 2.2% BUZZ-Up as Evercore raises PT in run-up to Q4 results ** Niu Technologies NIU.O: down 13.0% BUZZ-Falls on Q3 revenue miss, dour outlook ** Ideanomics Inc IDEX.O: up 70.9% BUZZ-Raises stake in e-tractor developer, shares soar ** China Online Education Group COE.N: up 2.4% BUZZ-Rises on Q3 results beat ** Daqo New Energy Corp DQ.N: down 5.6% BUZZ-Drops after Q3 profit miss ** Cytokinetics Inc CYTK.O: down 2.7% BUZZ-Falls as Amgen ends pact over heart drugs development ** Kemper Corp KMPR.N: up 1.5% BUZZ-To buy American Access Casualty in $370 mln deal ** SmileDirectClub Inc SDC.O: up 10.8% BUZZ-Rises on partnership with MetLife ** ARCA Biopharma Inc ABIO.O: up 3.9% BUZZ-Rises on FDA's 'fast-track' tag for COVID-19 treatment The 11 major S&P 500 sectors: Communication Services Eikon search string for individual stock moves: STXBZ The Day Ahead newsletter: http://tmsnrt.rs/2ggOmBi The Morning News Call newsletter: http://tmsnrt.rs/2fwPLTh Wall Street's main indexes jumped on Monday as data showed U.S. business activity in November expanded at its fastest rate in more than five years, an indication that the economy was making progress at clambering out of a pandemic-driven recession..N At 10:06 am ET, the Dow Jones Industrial Average .DJI was up 0.91% at 29,530.8. up 0.02% Consumer Discretionary"
2020-11-20,3.7799999713897705,3.890000104904175,3.209867443985765,,
2020-11-19,3.890000104904175,3.740000009536743,2.9100564642057707,,
2020-11-18,3.950000047683716,3.900000095367432,-3.8560434787218782,,
2020-11-17,4.039999961853027,3.930000066757202,-1.2658215623466578,,
2020-11-16,4.010000228881836,4.050000190734863,-2.7227697062989953,,
2020-11-13,3.950000047683716,4.03000020980835,0.9975052261825204,,
2020-11-12,3.849999904632568,3.9800000190734863,2.0253205356679924,,
2020-11-11,3.900000095367432,3.819999933242798,3.3766264327563724,,
2020-11-10,3.849999904632568,3.869999885559082,-2.051286158163469,,
2020-11-09,3.990000009536743,3.809999942779541,0.5194800369332179,,
2020-11-06,4.0,3.950000047683716,-4.511279857818871,,
2020-11-05,4.03000020980835,3.990000009536743,-1.2499988079071045,"Pre-market Movers In Healthcare Sector: MITO, LPTX, NTEC, ABIO…","ARCA biopharma Inc. (ABIO) is down over 5% at $3.80 in pre-market trading Thursday on no news. Stealth BioTherapeutics Corp (MITO) is up over 10% at $1.53 in pre-market trading Thursday, following the receipt of $20 million from Morningside Ventures, under a Development Funding Agreement, to support the clinical development of Elamipretide. Leap Therapeutics Inc. (LPTX) is up over 14% at $2.23 in pre-market hours today, as the company gears up to present esophagogastric cancer data for its DKN-01 monoclonal antibody at the Society of Immunotherapy of Cancer's 35th Anniversary Annual Meeting on November 9."
2020-11-04,4.03000020980835,4.03000020980835,-0.9925607491099534,,
2020-11-03,4.050000190734863,4.019999980926514,0.0,,
2020-11-02,3.9800000190734863,4.050000190734863,-0.7407458863083692,,
2020-10-30,3.849999904632568,3.849999904632568,1.7587982745204223,,
2020-10-29,3.859999895095825,3.869999885559082,0.0,,
2020-10-28,3.869999885559082,3.859999895095825,0.2590671174877994,,
2020-10-27,4.0,3.950000047683716,-0.2583976940302204,,
2020-10-26,4.039999961853027,4.0,-1.2499988079071045,,
2020-10-23,4.119999885559082,4.03000020980835,-0.9900980750178164,,
2020-10-22,4.090000152587891,4.099999904632568,-2.1844582099671466,,
2020-10-21,4.170000076293945,4.079999923706055,0.24449270590737093,,
2020-10-20,4.199999809265137,4.159999847412109,-2.1582770009893513,,
2020-10-19,4.179999828338623,4.210000038146973,-0.9523800873701953,,
2020-10-16,4.25,4.170000076293945,0.717708398095161,,
2020-10-15,4.159999847412109,4.289999961853027,-1.8823511460248161,,
2020-10-14,4.199999809265137,4.159999847412109,3.1250028656080273,,
2020-10-13,4.199999809265137,4.21999979019165,-0.9523800873701953,,
2020-10-12,4.429999828338623,4.199999809265137,0.47619004368509765,,
2020-10-09,4.400000095367432,4.380000114440918,-5.191874220901335,,
2020-10-08,4.579999923706055,4.380000114440918,-0.45454501120513113,,
2020-10-07,5.349999904632568,4.739999771118164,-4.366808135300151,"BUZZ-U.S. STOCKS ON THE MOVE-Workday, Stable Road Acquisition, RedHill Biopharma, Fox Corp, Disney","The top three S&P 500 .PG.INX percentage gainers: ** Alexion Pharmaceuticals Inc ALXN.O, up 8.4% ** Freeport-McMoRan Inc FCX.N, up 6.4% ** Gap Inc GPS.N, up 6.3% The top three S&P 500 .PL.INX percentage losers: ** Everest Re Group Ltd RE.N, down 2.3% ** Hess Corp HES.N, down 2.3% ** Cincinnati Financial Corp CINF.O, down 1.7% The top three NYSE .PG.N percentage gainers: ** ReneSola Ltd SOL.N, up 28.8% ** Planet Green Holdings Corp PLAG.N, up 28.3% ** Natuzzi S.p.A. NTZ.N, up 15.1% The top three NYSE .PL.N percentage losers: ** China Green Agriculture Inc CGA.N, down 19.3% ** Hyliion Holdings Corp HYLN.N, down 9.7% ** Liberty Oilfield Services Inc LBRT.N, down 8.7% The top three Nasdaq .PG.O percentage gainers: ** American Resources Corp AREC.O, up 127% ** Peck Company Holdings Inc PECK.O, up 60.7% ** CVD Equipment Corp CVV.O, up 58% The top two Nasdaq .PL.O percentage losers: ** Electro-Sensors Inc ELSE.O, down 35.8% ** Forum Merger II Corp FMCIU.O, down 17.9% ** Levi Strauss & Co LEVI.N: up 6.1% BUZZ-Levi Strauss: Gains on upbeat results, retail push ** American Airlines Group Inc AAL.O: up 4.2% ** United Airlines Holdings Inc UAL.O: up 4.2% ** Delta Air Lines Inc DAL.N: up 3.1% ** JetBlue Airways Corp JBLU.O: up 5.7% BUZZ-U.S. airlines rebound as Trump pushes for $25 bln bailout plan ** CleanSpark Inc CLSK.O: down 10.8% BUZZ-Drops after discounted stock offering ** Sirius XM Holdings Inc SIRI.O: up 4.6% BUZZ-Gains after raising qtrly dividend ** Pluristem Therapeutics Inc PSTI.O: up 6.1% BUZZ-Shares up on nod for COVID-19 therapy trial in Israel ** Coty Inc COTY.N: up 7.1% BUZZ-Jefferies sees turnaround under new CEO, upgrades to 'buy' ** Datadog Inc DDOG.O: up 3.1% BUZZ-Berenberg starts coverage with 'hold' ** Perion Network Ltd PERI.O: up 12.6% BUZZ-Jumps after lifting H2 forecast ** Workday Inc WDAY.O: up 5.7% BUZZ-Rises as brokerage upgrades rating to ""buy"", hikes PT ** Netflix Inc NFLX.O: up 5.6% BUZZ-Pivotal raises PT to Street high on streaming domination ** DraftKings Inc DKNG.O: down 4.1% BUZZ-Slides on report of discounted equity offering ** Stable Road Acquisition Corp SRAC.O: up 1.8% BUZZ-Rises on merger with Momentus ** Bristol-Myers Squibb Co BMY.N: up 4.2% BUZZ-Rises after Opdivo combo meets main goal in late-stage study ** Sorrento Therapeutics Inc SRNE.O: up 5.8% BUZZ-Rises as unit posts strong Q3 sales ** Abbott Laboratories ABT.N: up 1.4% BUZZ-Wells Fargo hikes PT, Q3 estimates on demand recovery ** Aytu BioScience Inc AYTU.O: down 13.9% BUZZ-Drops after fourth-quarter loss ** TransEnterix Inc TRXC.A: up 14.7% BUZZ-Rises as Japan's hospital to use co's surgical system ** RAVE Restaurant Group Inc RAVE.O: up 105.3% BUZZ-Quadruples on new hiring to lead expansion ** Citius Pharmaceuticals Inc CTXR.O: up 5.9% BUZZ-Citius Pharma rises on licensing agreement for stem cell therapy ** AzurRx BioPharma Inc AZRX.O: flat BUZZ-Rises as CEO reassures on cash position ** Eli Lilly and Co LLY.N: up 2.7% BUZZ-Gains after applying for FDA emergency use for COVID-19 treatment ** Peck Company Holdings Inc PECK.O: up 60.7% BUZZ-Surges on contract for solar project in Rhode Island ** ARCA Biopharma Inc ABIO.O: down 6.7% BUZZ-Surges on FDA nod to begin potential COVID-19 drug trial ** Vaxart Inc VXRT.O: up 2.2% BUZZ-Up on expanding manufacturing deal for COVID-19 vaccine candidate ** Sunworks Inc SUNW.O: up 42.9% BUZZ-Surges on $10 mln commercial, agriculture projects ** Phunware Inc PHUN.O: up 16.6% BUZZ-Rises on Honeywell contracts ** Paychex Inc PAYX.O: up 1.8% BUZZ-Rises as Q1 results beat ** RPM International Inc RPM.N: up 2.2% BUZZ-Climbs on Q1 beat, bullish outlook ** Achieve Life Sciences Inc ACHV.O: up 7.2% BUZZ-Up on launch of late-stage trial of smoking cessation drug ** Ocular Therapeutix Inc OCUL.O: up 24.1% BUZZ-Rises on higher product sales in Q3 ** Element Solutions Inc ESI.N: up 3.6% BUZZ-Rises after announcing share buyback ** Silicon Motion Technology Corp SIMO.O: up 6.8% BUZZ-Up on upbeat preliminary Q3 results ** Gap Inc GPS.N: up 6.3% BUZZ-Gains as Barclays upgrades to 'overweight' ** RedHill Biopharma Ltd RDHL.O: up 1.7% BUZZ-Gains as COVID-19 drug study passes second safety review ** Eton Pharmaceuticals Inc ETON.O: up 4.7% BUZZ-Jumps on new drug application to treat seizures, migraine ** Landec Corp LNDC.O: down 4.8% BUZZ-Falls as first-quarter loss widens ** Alkermes Plc ALKS.O: up 4.8% BUZZ-Rises as FDA posts briefing documents ahead of expert panel meeting ** Crocs Inc CROX.O: flat BUZZ-Rises on tie-up with Justin Bieber ** Elanco Animal Health Inc ELAN.N: up 12.2% BUZZ-Rises as Sachem Head builds $1.2 bln stake in co ** Quanterix Corp QTRX.O: up 11.1% BUZZ-Jumps on contract to advance COVID-19 antigen test ** Clorox Co CLX.N: up 2.2% BUZZ-Rises on unveiling symptom-detecting device amid pandemic ** Vishay Intertechnology Inc VSH.N: up 6.2% BUZZ-Eyes best day in 5 months as Stifel raises to 'buy' ** JPMorgan Chase & Co JPM.N: up 0.9% ** Citigroup Inc C.N: up 0.7% ** Goldman Sachs Group Inc GS.N: up 0.4% ** Wells Fargo & Co WFC.N: up 1.9% ** Morgan Stanley MS.N: up 1.3% ** Bank of America Corp BAC.N: up 1.4% BUZZ-U.S. big banks follow gains on yields as risk sentiment rebounds ** Celanese Corp CE.N: up 3.9% BUZZ-Up after increasing acetate tow prices by 5% ** OrthoPediatrics Corp KIDS.O: up 6.8% BUZZ-Jumps after BTIG raises price target ** Taiwan Liposome Co Ltd TLC.O: up 27.7% BUZZ-Gains on Australia, Taiwan nod for COVID-19 therapy human trials ** Lightspeed POS Inc LSPD.N: up 6.8% BUZZ-Gains on deal with U.S. golf course operator ** American Resources Corp AREC.O: up 127.0% BUZZ-Considers strategic options for unit, shares surge ** Advanced Micro Devices Inc AMD.O: up 2.4% BUZZ-Gains after Jefferies hikes PT ** Lamb Weston Holdings Inc LW.N: up 2.5% BUZZ-French fry seller's stock heats up after upbeat report ** Pfizer Inc PFE.N: down 0.2% ** BioNTech SE BNTX.O: down 1.3% BUZZ-U.S. authorization for Pfizer, BioNTech COVID-19 vaccine unlikely before election ** Kontoor Brands KTB.N: up 8.1% BUZZ-Kontoor Brands: Gains as Barclays hikes PT, upgrades to 'overweight' ** PTC Therapeutics Inc PTCT.O: up 7.1% BUZZ-PTC Therapeutics: Rises after JP Morgan raises rating to overweight ** Haverty Furniture HVT.N: up 5.7% BUZZ-Haverty Furniture: Hits 17-month high on strong sales ** Castor Maritime Inc CTRM.O: up 6.4% BUZZ-Castor Maritime rises on securing charter agreement for new vessel ** Walt Disney Co DIS.N: up 1.7% BUZZ-Third Point's Loeb calls for redirecting dividend to fund content, shares rise ** HC2 Holdings Inc HCHC.N: down 7.1% BUZZ-Falls after commencing rights offering ** Steris Plc STE.N: up 1.7% BUZZ-Steris gains after brokerage raises price target ** Masimo Corp MASI.O: up 3.1% BUZZ-Rises on upbeat forecast; Needham points to elective procedure recovery ** Fox Corp FOXA.O: up 3.5% BUZZ-Rises as BofA hikes PT to Street high ** Tesla Inc TSLA.O: up 3.7% BUZZ-Musk moots idea of making half a million cars in 2020, shares rise The 11 major S&P 500 sectors: Communication Services .N At 13:37 ET, the Dow Jones Industrial Average .DJI was up 1.54% at 28,199.7. up 0.63% Consumer Discretionary"
2020-10-06,4.639999866485596,5.179999828338623,-11.401871857721058,,
2020-10-05,4.619999885559082,4.599999904632568,11.637930547227176,,
2020-10-02,4.320000171661377,4.550000190734863,-0.43290003077767186,,
2020-10-01,4.449999809265137,4.429999828338623,5.324074304030256,,
2020-09-30,4.380000114440918,4.420000076293945,-0.4494377928932187,,
2020-09-29,4.489999771118164,4.440000057220459,0.9132411143357496,,
2020-09-28,4.610000133514404,4.550000190734863,-1.1135794308794238,,
2020-09-25,4.159999847412109,4.489999771118164,-1.3015171592587447,,
2020-09-24,4.0,4.070000171661377,7.932690764672601,,
2020-09-23,4.429999828338623,4.179999828338623,1.7500042915344238,,
2020-09-22,4.75,4.619999885559082,-5.6433410764658465,"ABIO Joins Battle Against COVID-19, ERYP On Watch, LPCN To Report NASH Study Results In Q1","ARCA biopharma Joins battle Against COVID-19 ARCA biopharma Inc. (ABIO) has submitted an Investigational New Drug application with the FDA, seeking clearance to initiate a phase IIb/III trial of AB201 for the treatment of patients hospitalized with COVID-19. ABIO closed Monday's trading at $4.63, down 10.62%. (RTTNews) - Today's Daily Dose brings you news about ARCA biopharma's progress related to its COVID-19 drug candidate, ADC Therapeutics' submission of Loncastuximab tesirine BLA, BridgeBio's initiation of ADH1 study, ERYTECH Pharma's anticipated milestones, and the progress in Lipocine's NASH trial."
2020-09-21,4.960000038146973,4.630000114440918,-2.7368445145456417,ARCA Biopharma Submits IND Application To FDA For AB201 As Potential COVID-19 Treatment,"(RTTNews) - ARCA biopharma Inc. (ABIO) said Monday that it has submitted an Investigational New Drug or IND application with the U.S. Food and Drug Administration or FDA under the Coronavirus Treatment Acceleration Program (CTAP) to evaluate AB201 for the treatment of patients hospitalized with COVID-19. AB201 is a potent, selective inhibitor of tissue factor (TF), which has been identified as playing a central role in the inflammatory response to viral infections and in the process of viral dissemination. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2020-09-18,5.070000171661377,5.179999828338623,-6.653224217097804,,
2020-09-17,5.03000020980835,5.070000171661377,2.1696184014368693,,
2020-09-16,5.190000057220459,5.119999885559082,0.7952278366714303,,
2020-09-15,5.090000152587891,5.230000019073486,-1.348750884192977,"Pre-market Movers In Healthcare Sector: NVUS, MRNS, ABIO, LPCN, CLRB, VXRT…","ARCA biopharma Inc. (ABIO) is up over 23% at $5.89 in pre-market hours today on no specific news. Novus Therapeutics Inc. (NVUS) is up over 158% at $0.98 in pre-market trading Tuesday, following news of its acquisition of Anelixis Therapeutics Inc., a privately-held clinical-stage biotechnology company developing a next-generation anti-CD40 Ligand (CD40L) antibody as a potential treatment for organ and cellular transplantation, autoimmune diseases, and neurodegenerative diseases. Marinus Pharmaceuticals, Inc. (MRNS) is up more than 68% at $3.55 in pre-market hours, following positive top-line results from its phase III clinical trial of oral Ganaxolone in children and young adults with CDKL5 deficiency disorder (CDD), a rare, genetic epilepsy with refractory seizures."
2020-09-14,4.53000020980835,4.78000020980835,2.750488453608711,,
2020-09-11,4.610000133514404,4.53000020980835,5.518763541306253,,
2020-09-10,4.559999942779541,4.559999942779541,-1.735356212344993,,
2020-09-09,4.440000057220459,4.460000038146973,0.0,,
2020-09-08,4.289999961853027,4.360000133514404,0.4504500150622546,,
2020-09-04,4.599999904632568,4.409999847412109,1.6317056476415677,,
2020-09-03,5.090000152587891,4.75,-4.130436112164126,,
2020-09-02,5.139999866485596,5.090000152587891,-6.679767041166502,,
2020-09-01,5.309999942779541,5.210000038146973,-0.9727571049898042,,
2020-08-31,5.050000190734863,5.480000019073486,-1.8832373956716657,,
2020-08-28,5.059999942779541,4.989999771118164,8.51484776431366,,
2020-08-27,5.340000152587891,5.099999904632568,-1.383402617647555,,
2020-08-26,5.619999885559082,5.340000152587891,-4.494386537405106,,
2020-08-25,5.480000019073486,5.650000095367432,-4.982201755744997,,
2020-08-24,5.630000114440918,5.570000171661377,3.102191162449805,,
2020-08-21,5.670000076293945,5.579999923706055,-1.065718322556362,,
2020-08-20,5.590000152587891,5.670000076293945,-1.5873042570877176,,
2020-08-19,6.0,5.690000057220459,1.4311256086284492,,
2020-08-18,6.0,6.010000228881836,-5.16666571299235,,
2020-08-17,6.050000190734863,6.019999980926514,0.1666704813639323,,
2020-08-14,5.900000095367432,5.949999809265137,-0.4958712208686002,,
2020-08-13,6.199999809265137,5.960000038146973,0.8474527642290024,,
2020-08-12,6.800000190734863,6.28000020980835,-3.8709641693781016,,
2020-08-11,6.929999828338623,6.789999961853027,-7.647058328542757,,
2020-08-10,6.909999847412109,6.840000152587891,-2.0202001436291352,,
2020-08-07,6.900000095367432,6.880000114440918,-1.0130202079589712,,
2020-08-06,6.639999866485596,6.739999771118164,-0.2898547920302406,"ABIO To Start Phase 2 COVID-19 Trial In Q4, ACIU On Track, BCLI Expects ALS Trial Data In Nov.","ARCA biopharma To Explore AB201 for COVID-19 ARCA biopharma Inc. (ABIO) is planning to file an Investigational New Drug application for AB201 as a potential treatment for COVID-19 in the third quarter of this year, seeking clearance to initiate a phase II trial. ABIO closed Wednesday's trading at $6.77, down 0.15%. (RTTNews) - Today's Daily Dose brings you news about ARCA biopharma's progress in its COVID-19 drug candidate, AC Immune' upcoming milestones, BrainStorm Cell's November catalyst, Bristol-Myers/Pfizer's Eliquis patent suit ruling, and Novavax's positive phase I data from its COVID-19 vaccine trial."
2020-08-05,6.789999961853027,6.769999980926514,1.50602269041153,,
2020-08-04,6.760000228881836,6.78000020980835,-0.29455053076400267,,
2020-08-03,6.96999979019165,6.619999885559082,0.29585769599628914,,
2020-07-31,7.210000038146973,7.0,-5.021519586343411,,
2020-07-30,7.0,7.099999904632568,-2.912621872897304,,
2020-07-29,7.150000095367432,6.900000095367432,1.428570066179548,,
2020-07-28,6.989999771118164,7.0,-3.496503449866776,,
2020-07-27,7.050000190734863,7.03000020980835,0.14306479555486792,,
2020-07-24,6.599999904632568,6.909999847412109,-0.2836876650414524,,
2020-07-23,7.119999885559082,6.619999885559082,4.696968897862418,,
2020-07-22,7.269999980926514,7.289999961853027,-7.022472022985695,,
2020-07-21,8.119999885559082,7.559999942779541,0.2751029020493176,,
2020-07-20,7.119999885559082,7.989999771118164,-6.8965511166504605,,
2020-07-17,6.369999885559082,7.059999942779541,12.219099712678819,,
2020-07-16,6.519999980926514,6.420000076293945,10.832026210623692,,
2020-07-15,6.829999923706055,6.460000038146973,-1.5337408730844513,,
2020-07-14,6.929999828338623,6.71999979019165,-5.417275105302122,,
2020-07-13,6.699999809265137,6.949999809265137,-3.0303036558273253,,
2020-07-10,6.710000038146973,6.590000152587891,3.731343389805563,,
2020-07-09,7.0,6.739999771118164,-1.7883738431724523,,
2020-07-08,6.400000095367432,6.690000057220459,-3.7142889840262274,,
2020-07-07,6.340000152587891,6.429999828338623,4.531249336432675,,
2020-07-06,6.809999942779541,6.429999828338623,1.4195532111146076,,
2020-07-02,6.699999809265138,6.739999771118164,-5.580031095944749,,
2020-07-01,6.619999885559082,6.710000038146973,0.5970143730110596,,
2020-06-30,6.6599998474121085,6.619999885559082,1.3595189447694347,,
2020-06-29,6.840000152587892,6.699999809265138,-0.6006000415836246,,
2020-06-26,7.099999904632568,6.849999904632568,-2.0467885994094037,,
2020-06-25,6.760000228881836,7.0,-3.521126807859271,,
2020-06-24,7.119999885559082,6.949999809265138,3.55029235195547,,
2020-06-23,7.769999980926514,7.139999866485597,-2.3876415593593165,,
2020-06-22,6.889999866485597,7.519999980926514,-8.108109600867648,,
2020-06-19,6.940000057220459,6.949999809265138,9.14368834033466,,
2020-06-18,7.019999980926514,6.960000038146973,0.14408864498891122,,
2020-06-17,7.119999885559082,7.139999866485597,-0.8547000419168391,,
2020-06-16,7.179999828338622,7.1599998474121085,0.28089861303339203,,
2020-06-15,7.03000020980835,7.130000114440918,-0.2785512730456633,,
2020-06-12,7.550000190734862,7.170000076293945,1.422473707654335,,
2020-06-11,8.029999732971191,7.210000038146973,-5.03311397140416,,
2020-06-10,8.119999885559082,8.079999923706055,-10.211702641250394,,
2020-06-09,8.25,8.0,-0.4926103745908273,,
2020-06-08,8.260000228881836,8.300000190734862,-3.0303030303030303,,
2020-06-05,7.960000038146973,8.550000190734862,0.48426102596416515,,
2020-06-04,8.390000343322754,8.050000190734862,7.412062182919743,,
2020-06-03,9.0,8.600000381469728,-4.052445037841794,,
2020-06-02,9.460000038146973,9.09000015258789,-4.444440205891907,,
2020-06-01,10.170000076293944,9.199999809265137,-3.9112038484891776,"Health Care Sector Update for 06/01/2020: ABIO,EBS,GILD,OCGN | BUZZ-U.S. STOCKS ON THE MOVE-Coty, Tesla, Zoom Video, Zynga | BUZZ-U.S. STOCKS ON THE MOVE-Gilead, Virgin Galactic, General Electric","In company news, ARCA biopharma (ABIO) dropped 27% after Monday disclosing plans for a $9.4 million direct placement of 348,000 shares of its common stock and 694,222 at $9 apiece, or 37.3% under Friday's closing price. Health care stocks trimmed a portion of their earlier declines, with the NYSE Health Care Index Monday falling 0.8% while the SPDR Health Care Select Sector ETF fell 1%. Emergent BioSolutions (EBS) advanced almost 7% after the specialty drugmaker Monday said it received a $628 million task order under its existing contract with the Biomedical Advanced Research and Development Authority to provide molecule-to-market manufacturing capacity for potential COVID-19 vaccines and expanding the company's viral and non-viral contract manufacturing. | The top three S&P 500 .PG.INX percentage gainers: ** Coty Inc COTY.N, up 18.2% ** Gap Inc GPS.N, up 12.2% ** Norwegian Cruise Line Holdings Ltd NCLH.N, up 10.2% The top three S&P 500 .PL.INX percentage losers: ** Pfizer Inc PFE.N, down 7% ** NortonLifelock Inc NLOK.OQ, down 4.3% ** Gilead Sciences Inc GILD.OQ, down 3.4% The top three NYSE .PG.N percentage gainers: ** Myovant Sciences Ltd MYOV.N, up 45.3% ** Circor International Inc CIR.N, up 34.4% ** Blue Apron Holdings Inc APRN.N, up 20% The top three NYSE .PL.N percentage losers: ** Evolent Health Inc EVH.N, down 23.9% ** IQ Leaders GTAA Tracker Etf QGTA.N, down 12.4% ** Direxion Daily Dow Jones Internet Bear Etf WEBS.N, down 9.1% The top three Nasdaq .PG.O percentage gainers: ** Cemtrex Inc Ord CETX.O, up 195.7% ** Digital Ally DGLY.O, up 94.6% ** Alied Esport Entertainment Inc AESE.O, up 92.4% The top three Nasdaq .PL.O percentage losers: ** Arca Biopharma Inc ABIO.O, down 25.3% ** Cyclacel Pharmaceuticals Inc CYCCP.O, down 21.6% ** Harpoon Therapeutics Inc. HARP.O, down 16.8% ** Intellia Therapeutics Inc NTLA.O: up 11.7% ** Regeneron Pharmaceuticals Inc REGN.O: down 1.1% BUZZ- Intellia Therapeutics rises on expanding partnership with Regeneron ** Coty Inc COTY.N: up 18.1% BUZZ- Soars as ex-Chief Executive Harf returns as CEO ** Viavi Solutions Inc VIAV.O: up 5.2% BUZZ- JPMorgan upgrades on test and measurement equipment demand ** Edison Nation Inc EDNT.O: down 6.2% BUZZ- Slides after co reports lower Q1 preliminary revenue ** Digital Ally Inc DGLY.O: up 94.6% ** Cemtrex Inc CETX.O: 186.1% ** Axon Enterprises Inc AAXN.O: up 15.8% BUZZ-Security services stocks surge amid violent U.S. protests ** World Wrestling Entertainment Inc WWE.N: up 1.8% BUZZ-World Wrestling Entertainment: Hulks up on launch of free version of WWE Network ** Celyad SA CYAD.BR: up 11.9% BUZZ- Celyad SA: Rises after CAR-T therapy shows promise in treating bowel cancer ** HeadHunter Group Plc HHR.O: up 11.8% BUZZ- Jumps as hiring recovers in Russia ** Tesla Inc TSLA.O: up 5.7% ** Virgin Galactic Holdings Inc SPCE.N: up 3.8% BUZZ- Rises after owner Musk's SpaceX delivers astronauts to ISS ** Zynga Inc ZNGA.O: up 4.5% BUZZ- Analysts give thumbs up to Peak acquisition, shares rise ** Zoom Video Communications ZM.O: up 13.5% BUZZ-Zoom Video zooms past $200 ahead of qtrly report on Tuesday The 11 major S&P 500 sectors: Communication Services up 0.62% Consumer Discretionary up 1.05% Consumer Staples | .N At 11:30 ET, the Dow Jones Industrial Average .DJI was up 0.14% at 25,417.6. The top three S&P 500 .PG.INX percentage gainers: ** Coty Inc , up 19 % ** Gap Inc , up 13.3 % ** Alliance Data Systems Corp , up 9.6 % The top three S&P 500 .PL.INX percentage losers: ** Pfizer Inc , down 8.2 % ** Gilead Sciences Inc , down 4.1 % ** NortonLifeLock Inc , down 3.6 % The top three NYSE .PG.N percentage gainers: ** Navigator Holdings Ltd , up 31.4 % ** Myovant Sciences Ltd , up 27.9 % ** Circor International Inc , up 20.6 % The top three NYSE .PL.N percentage losers: ** Evolent Health Inc , down 26.9 % ** Maiden Holdings Ltd , down 10.1 % ** Credit Suisse Velocity Shares , down 9 % The top three Nasdaq .PG.O percentage gainers: ** Cemtrex Inc , up 149.2 % ** Digital Ally Inc , up 106.3 % ** Allied Esports Entertainment Inc , up 96.3 % The top three Nasdaq .PL.O percentage losers: ** Iterum Theraputics , down 51.1 % ** Arca Biopharma Inc , down 24.6 % ** Cyclacel Pharmaceuticals Inc. , down 21.6 % ** Smith & Wesson Brands Inc SWBI.O: up 17.1% ** Sturm Ruger & Co Inc RGR.N: up 11.8% ** Vista Outdoor Inc VSTO.N: up 10.5% BUZZ-Shares of gun makers jump on raging protests across U.S. cities ** CTI BioPharma corp CTIC.O: up 9.8% BUZZ- Up on enrolling first patient in COVID-19 drug study ** Cerence Inc CRNC.O: up 5.6% BUZZ-Up after Cowen raises PT on benefits from rising connected cars ** Proteostasis Therapeutics Inc PTI.O: UP 8.3% BUZZ- up after in vitro treatment study for COVID-19 shows promise ** Novus Therapeutics Inc NVUS.O: down 54% BUZZ- Plunges as co explores options after drug trial fails ** Gilead Sciences Inc GILD.O : down 3.6% BUZZ- Drops on mixed remdesivir results in moderate COVID-19 patients ** Virgin Galactic Holdings Inc SPCE.N: up 3.5% BUZZ-Lifts off after SpaceX's successful mission ** Ocugen Inc OCGN.O: down 28% BUZZ- Plummets after co scraps trial of lead eye disorder drug ** General Electric Co GE.N: up 2.1% BUZZ- JPM's Tusa sees increased risk of credit rating downgrade The 11 major S&P 500 sectors: Communication Services up 0.41% Consumer Discretionary"
2020-05-29,13.899999618530272,12.600000381469728,-9.537858994611584,"BUZZ-U.S. STOCKS ON THE MOVE-Sonoma Pharma, Jaguar Health, Zscaler | BUZZ-U.S. STOCKS ON THE MOVE-Phio Pharma, Sonoma Pharma, Adaptimmune | BUZZ-U.S. STOCKS ON THE MOVE-Sonoma Pharma, Marinus Pharma, Party City","Eikon search string for individual stock moves: STXBZ The Day Ahead newsletter: http://tmsnrt.rs/2ggOmBi The Morning News Call newsletter: http://tmsnrt.rs/2fwPLTh U.S. stock futures dropped on Friday as investors braced for President Donald Trump's response to China's national security legislation for Hong Kong, threatening to take the shine off another month of strong gains for Wall Street. S&P 500 e-minis ESc1 were down 0.29% at 3,029.25, while Nasdaq 100 e-minis NQc1 were down 0.26% at 9,435.5. The top three NYSE percentage gainers premarket .PRPG.NQ: ** Party City Holdco Inc , up 90.2% ** GasLog Partners LP Unit , up 14.2% ** California Resources Corp , up 13.0% The top three NYSE percentage losers premarket .PRPL.NQ: ** Weidai Ltd , down 10.4% ** Apergy Corp , down 10.2% ** Albemarle Corporation , down 9.3% The top three Nasdaq percentage gainers premarket .PRPG.O: ** Sonoma Pharmaceuticals Inc , up 94.1% ** Jaguar Health Inc , up 18.3% ** Sesen Bio Inc , up 17.5% The top three Nasdaq percentage losers premarket .PRPL.O: ** Toughbuilt Industries Inc , down 20.5% ** Arca Biopharma Inc , down 19.9% ** Marinus Pharmaceuticals Inc , down 16.8% ** Sonoma Pharmaceutical Inc SNOA.O: up 94.1% premarket BUZZ-Surges after COVID-19 disinfectant approved in Australia ** Jaguar Health Inc JAGX.O: up 18.3% premarket BUZZ-Jumps on approval to test diarrhea drug for COVID-19 ** Zscaler Inc ZS.O: up 15.6% premarket BUZZ-Jumps as work-from-home trends drive results beat (Compiled by Amal S in Bengaluru) ((Amal.S@thomsonreuters.com; within U.S.+1 646 223 8780; outside U.S. +91 80 6749 3677;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | The top three S&P 500 .PG.INX percentage gainers: ** Dollar General Corp , up 3.6% ** Citrix Systems Inc , up 3% ** Domino's Pizza Inc , up 2.7% The top three S&P 500 .PL.INX percentage losers: ** DXC Technology Co , down 9.9% ** Nordstrom Inc , down 9.9% ** Coty Inc , down 7.9% The top three NYSE .PG.N percentage gainers: ** Culp Inc , up 17.8% ** Williams-Sonoma Inc , up 16.2% ** Invesco S&P 500 Value with Momentum ETF , up 13.5% The top three NYSE .PL.N percentage losers: ** AMTD International Inc , down 22.3% ** Canopy Growth Corp , down 20.2% ** Triumph Group Inc , down 17.8% The top three Nasdaq .PG.O percentage gainers: ** Sonoma Pharmaceuticals Inc , up 165.1% ** Phio Pharmaceuticals Corp , up 96.4% ** Adaptimmune Therapeutics Plc , up 92.4% The top three Nasdaq .PL.O percentage losers: ** Minerva Neurosciences Inc , down 81.1% ** Arca Biopharma Inc , down 31% ** Arvinas Inc , down 28.7% ** Phio Pharmaceuticals Inc PHIO.O: up 96.4% BUZZ-More than doubles as pipeline shows 'great promise' in hindering tumor growth ** Arcus Biosciences Inc RCUS.N: up 12.0% BUZZ-Rebounds as equity raise upsized by 50% ** China Finance Online Co Ltd JRJC.O: up 12.7% BUZZ-Jumps as quarterly loss narrows ** Comstock Holding Companies Inc CHCI.O: up 25.0% BUZZ-Surges on strong quarterly revenue ** TRACON Pharmaceuticals Inc TCON.O: up 7.2% BUZZ-Up on highlighting positive data from cancer therapy studies ** Zagg Inc ZAGG.O: down 5.9% BUZZ-Slumps after disappointing results [BUZZ-Zagg Inc: Slumps after disappointing results] ** Zentalis Pharmaceuticals Inc ZNTL.O: down 1.9% BUZZ- Zentalis to mitigate COVID-19 impact to trials through geographical expansion - SVB Leerink ** Minerva Neurosciences Inc NERV.O: down 81.1% BUZZ-Plunges after schizophrenia drug fails trial ** Glu Mobile Inc GLUU.O: up 11.5% BUZZ-Jumps as co raises bookings forecast ** Five Below Inc FIVE.O: up 1.4% BUZZ-Up on reopening over 75% stores ** Salesforce.com Inc CRM.N: down 4.1% BUZZ-Slips as co cuts annual estimates on virus hit ** Adaptimmune Therapeutics Inc ADAP.O: up 92.4% BUZZ-More than doubles on updated data from cell therapy studies ** Culp Inc CULP.N: up 17.8% BUZZ-Climbs as Stifel upgrades, says stock inexpensive ** Sonoma Pharmaceutical Inc SNOA.O: up 165.1% BUZZ-Surges after COVID-19 disinfectant approved in Australia ** Jaguar Health Inc JAGX.O: up 20.0% BUZZ-Jumps on approval to test diarrhea drug for COVID-19 ** Zscaler Inc ZS.O: up 24.9% BUZZ-Jumps as work-from-home trends drive results beat ** Big Lots Inc BIG.N: up 4.8% BUZZ-Surges on robust comparable sales, strong Q2 start ** VMware Inc VMW.N: up 7.7% BUZZ-Jumps on revenue beat; brokerages raise PT ** Williams-Sonoma Inc WSM.N: up 16.4% BUZZ-Jumps as results top estimates on higher online sales ** Marinus Pharmaceuticals Inc MRNS.O: down 7.1% BUZZ-Falls after pricing $40 mln stock offering ** Thor Industries Inc THO.N: up 1.9% BUZZ-Rises on strong RV demand outlook ** ToughBuilt Industries Inc TBLT.O: down 21.8% BUZZ-Falls after pricing stock and warrant offering ** Party City Holdco Inc PRTY.N: up 41.2% BUZZ-Surges on transaction support agreement ** Goldman Sachs Group Inc GS.N: down 0.9% ** JPMorgan Chase & Co JPM.N: down 1.6% ** Citigroup Inc C.N: down 1.6% ** Wells Fargo & Co WFC.N: down 1.6% ** Bank of America Corp BAC.N: down 1.3% ** Morgan Stanley MS.N: down 0.2% BUZZ-U.S. Banks: Drop as yields edge lower ** DXC Technology Inc DXC.N: down 9.9% BUZZ-Drops on PT cuts after dividend suspension, revenue miss ** Abercrombie & Fitch Co ANF.N: up 2.5% BUZZ-Street View: Abercrombie and Fitch has potential for growth through the year ** Vir Biotechnology Inc VIR.O: up 1.0% BUZZ-Up on finalizing Biogen collab for potential COVID-19 treatment The 11 major S&P 500 sectors: Communication Services down 0.36% Consumer Discretionary up 0.03% Consumer Staples | Eikon search string for individual stock moves: STXBZ The Day Ahead newsletter: http://tmsnrt.rs/2ggOmBi The Morning News Call newsletter: http://tmsnrt.rs/2fwPLTh The S&P 500 and the Dow were set to open lower on Friday as investors braced for a U.S. response to China's national security law on Hong Kong, threatening to take the shine off another month of strong gains for Wall Street. S&P 500 e-minis ESc1 were down 0.27% at 3,029.75, while Nasdaq 100 e-minis NQc1 were up 0.13% at 9,472.5. The top three NYSE percentage gainers premarket .PRPG.NQ: ** Party City Holdco Inc , up 67.6% ** Valmont Industries Inc , up 38.5% ** Big Lots Inc , up 14.5% The top three NYSE percentage losers premarket .PRPL.NQ: ** Canopy Growth Corp , down 19.9% ** Weidai Ltd , down 10.4% ** Cross Timbers Royalty Trust , down 8.8% The top three Nasdaq percentage gainers premarket .PRPG.O: ** Sonoma Pharmaceuticals Inc , up 177.3% ** Onconova Therapeutics Equity Warrants , up 85.2% ** Adaptimmune Therapeutics Plc , up 47.7% The top three Nasdaq percentage losers premarket .PRPL.O: ** Larimar Therapeutics Inc , down 66.2% ** ARCA Biopharma Inc , down 28.9% ** Arvinas Inc , down 24.2% ** Sonoma Pharmaceutical Inc SNOA.O: up 177.3% premarket BUZZ-Surges after COVID-19 disinfectant approved in Australia ** Jaguar Health Inc JAGX.O: up 32.8% premarket BUZZ-Jumps on approval to test diarrhea drug for COVID-19 ** Zscaler Inc ZS.O: up 19.5% premarket BUZZ-Jumps as work-from-home trends drive results beat ** Big Lots Inc BIG.N: up 14.5% premarket BUZZ-Surges on robust comparable sales, strong Q2 start ** VMware Inc VMW.N: up 8.7% premarket BUZZ-Jumps on revenue beat; brokerages raise PT ** Williams-Sonoma Inc WSM.N: up 8.5% premarket BUZZ-Jumps as results top estimates on higher online sales ** Marinus Pharmaceuticals Inc MRNS.O: down 13.9% premarket BUZZ-Falls after pricing $40 mln stock offering ** ToughBuilt Industries Inc TBLT.O: down 19.5% premarket BUZZ-Falls after pricing stock and warrant offering ** Party City Holdco Inc PRTY.N: up 67.6% premarket BUZZ-Surges on transaction support agreement ** PG&E Corp PCG.N: up 5.6% premarket BUZZ-Rises on regulatory nod for Chapter 11 reorganization plan (Compiled by Amal S in Bengaluru) ((Amal.S@thomsonreuters.com; within U.S.+1 646 223 8780; outside U.S. +91 80 6749 3677;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2020-05-28,8.819999694824219,19.209999084472656,-9.352512753507542,"Stock Alert: ARCA Biopharma Surges 175% On News Of COVID-19 Treatment | BUZZ-U.S. STOCKS ON THE MOVE-Aerpio Pharma, Arena Pharma, Triumph Group | ARCA Biopharma To Evaluate AB201 In Treatment Of COVID-19 Associated Coagulopathy | ABIO Jumps On Joining COVID-19 Drug Fray, GMAB Hits Trial Goal, IMRA On Watch | BUZZ-U.S. STOCKS ON THE MOVE-Blue Hat, ARCA Biopharma, Aerpio Pharma","(RTTNews) - Shares of ARCA biopharma Inc. (ABIO) soared nearly 175% on Thursday morning after the company announced a program for COVID-19 treatment. ABIO is currently trading at $10.83, $6.88 or 174.18%, on the Nasdaq. ARCA Biopharma is launching a new development program surrounding AB201, a potent selective inhibitor of tissue factor, as a potential treatment for COVID-19 associated coagulopathy and the related inflammatory response, the company said in a statement. | Eikon search string for individual stock moves: STXBZ The Day Ahead newsletter: http://tmsnrt.rs/2ggOmBi The Morning News Call newsletter: http://tmsnrt.rs/2fwPLTh The S&P 500 looked set for a subdued open on Thursday as investors paused for breath after three days of gains and weighed signs of an economic recovery against underlying tensions between the United States and China. S&P 500 e-minis ESc1 were up 0.16% at 3,040.5, while Nasdaq 100 e-minis NQc1 were down 0.63% at 9,373.25. The top three NYSE percentage gainers premarket .PRPG.NQ: ** Knowles Corp , up 19.6% ** Triumph Group Inc , up 19.2% ** CBL & Associates Properties Inc , up 17.5% The top three NYSE percentage losers premarket .PRPL.NQ: ** Hertz Global Holdings Inc , down 15.3% ** U.S. Silica Holdings Inc , down 11% ** Goldman Sachs MLP and Energy Renasissance Fund , down 8.7% The top three Nasdaq percentage gainers premarket .PRPG.O: ** Hexindai Inc , up 152.1% ** Arca Biopharma Inc , up 68.4% ** Technical Communications Corp , up 60.2% The top three Nasdaq percentage losers premarket .PRPL.O: ** Greenpro Capital Corp , down 24% ** Neurotrope Inc , down 14.3% ** Sintx Technologies Inc , down 14.2% ** Bill.com Holdings Inc BILL.N: up 2.6% premarket BUZZ-Piper Sandler sees robust growth over next decade, upgrades ** Aerpio Pharmaceutical Inc ARPO.O: up 43.2% premarket BUZZ-Surges after eye drug selected for COVID-19 study ** Consolidated Edison Inc ED.N: down 0.2% premarket BUZZ-JPM flags risk from anti-gas infrastructure efforts ** Hertz Global Holdings Inc HTZ.N: down 15.3% premarket BUZZ-Slumps after Icahn unloads entire stake at ""significant"" loss ** Nio Inc NIO.N: down 4.3% premarket BUZZ-Falls after missing quarterly revenue estimates ** Boeing Co BA.N: up 4.7% premarket ** Spirit AeroSystems Holdings Inc SPR.N: up 5.9% premarket ** General Electric Co GE.N: up 2.6% premarket ** Raytheon Technologies Corp RTX.N: up 2.2% premarket BUZZ-Boeing suppliers: Rise after planemaker resumes 737 MAX production ** NextEra Energy Partners LP NEP.N: up 0.8% premarket BUZZ-Stands to benefit from equity funding efforts - JPM ** BioCryst Pharmaceuticals Inc BCRX.O: down 6.1% premarket BUZZ-Drops after pricing $100 mln stock offering ** Canadian Solar Inc CSIQ.O: up 3.0% premarket BUZZ-Rises on returning to profit in Q1, co sees soft market in H2 ** Triumph Group Inc TGI.N: up 19.2% premarket BUZZ-Set for third day of gains on profit beat ** Arena Pharmaceuticals Inc ARNA.O: down 11.6% premarket BUZZ-Falls on $250 mln stock deal plans ** Dollar Tree Inc DLTR.O: up 8.1% premarket BUZZ-Surges as panic buying drives Q1 sales (Compiled by Amal S in Bengaluru) ((Amal.S@thomsonreuters.com; within U.S.+1 646 223 8780; outside U.S. +91 80 6749 3677;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | (RTTNews) - ARCA biopharma, Inc. (ABIO) announced a new development program to evaluate AB201, a potent selective inhibitor of tissue factor, as a potential treatment for COVID-19 associated coagulopathy and the related inflammatory response. The company expects filing an Investigational New Drug application with the U.S. FDA in the third quarter and initiating late-stage clinical testing in the second half of the current year. Michael Bristow, ARCA's CEO, said, ""The combination of anticoagulation, anti-inflammatory effects and antiviral activity have the potential to make AB201 a unique therapeutic to treat patients afflicted with COVID-19 while vaccine development is underway and for patients for whom a vaccine is not effective."" | ARCA Jumps Into COVID-19 Drug Fray; Stock Explodes Over 300% ARCA biopharma Inc. (ABIO) has decided to evaluate AB201, a potent, selective inhibitor of tissue factor, as a potential treatment for COVID-19 associated coagulopathy and the related inflammatory response. ABIO closed Thursday's trading at $19.21, up 386.33%. Genmab ANDROMEDA Trial Hits Key Goal Shares of Genmab A/S (GMAB) closed at an all-time high of $30.97 on Thursday, thanks to positive topline results from its ANDROMEDA trial. | The top three S&P 500 .PG.INX percentage gainers: ** Dollar Tree Inc , up 11% ** Alexion Pharmaceuticals, Inc , up 8.8% ** NortonLifeLock Inc , up 5.1% The top three S&P 500 .PL.INX percentage losers: ** HP Inc , down 12.3% ** Nordstrom Inc , down 5.6% ** DXC Technology Co , down 5.5% The top three NYSE .PG.N percentage gainers: ** Triumph Group Inc , up 36.1% ** Nine Energy Service Inc , up 16.8% ** Nabors Industries Ltd , up 15.5% The top three NYSE .PL.N percentage losers: ** Townsquare Media Inc , down 12.4% ** REX American Resources Corp , down 12.3% ** HP Inc , down 12.3% The top three Nasdaq .PG.O percentage gainers: ** Arca Biopharma Inc , up 186.7% ** PhaseBio Pharmaceuticals Inc , up 41.9% ** Organogenesis Holdings Inc , up 37.6% The top three Nasdaq .PL.O percentage losers: ** Luckin Coffee Inc , down 16.3 % ** Euroseas Ltd , down 14.4% ** Iovance Biotherapeutics Inc , down 11.6% ** Sabre Corp SABR.O: down 4.0% BUZZ-Dips as travel bookings remain ""severely depressed"" ** Cerecor Inc CERC.O: up 12.0% BUZZ-Gains on U.S. FDA nod for COVID-19 treatment study ** Yeti Holdings Inc YETI.N: down 3.5% BUZZ-Second sale by holders this month dents shares ** Golar LNG Ltd GLNG.O: up 5.7% BUZZ-Rises on better-than-expected interim Q1 results ** Blue Hat Interactive Entertainment Technology BHAT.O: up 61.8% BUZZ-Jumps on partnership to expand augmented reality classes in China ** ARCA Biopharma Inc ABIO.O: up 186.7% BUZZ-Surges on plans to test treatment for COVID-19 blood disorder ** Arcus Biosciences Inc RCUS.N: up 8.7% BUZZ-Rises as co launches stock offering after Gilead investment ** Momo Inc MOMO.O: down 2.7% BUZZ-Falls as Q1 revenue, paying users decline ** REX American Resources Corp REX.N: down 11.0% BUZZ-Slips on posting Q1 loss vs yr-ago profit on lower ethanol output ** Clovis Oncology Inc CLVS.O: up 5.0% BUZZ-Rises after recommendation for expanded use of cancer drug ** Essent Group Ltd ESNT.N: down 5.8% BUZZ-Slides after mortgage insurer launches S&P MidCap inclusion share offering ** Bill.com Holdings Inc BILL.N: up 5.2% BUZZ-Piper Sandler sees robust growth over next decade, upgrades ** Aerpio Pharmaceutical Inc ARPO.O: up 65.0% BUZZ-Surges after eye drug selected for COVID-19 study ** Hertz Global Holdings Inc HTZ.N: down 17.5% BUZZ-Slumps after Icahn unloads entire stake at ""significant"" loss ** Nio Inc NIO.N: down 6.8% BUZZ-Falls after missing quarterly revenue estimates ** Boeing Co BA.N: up 2.8% ** Spirit AeroSystems Holdings Inc SPR.N: up 0.2% ** General Electric Co GE.N: down 2.7% ** Raytheon Technologies Corp RTX.N: up 2.0% BUZZ-Boeing suppliers: Rise after planemaker resumes 737 MAX production ** NextEra Energy Partners LP NEP.N: up 1.8% BUZZ-Stands to benefit from equity funding efforts - JPM ** BioCryst Pharmaceuticals Inc BCRX.O: down 5.8% BUZZ-Drops after pricing $100 mln stock offering ** Triumph Group Inc TGI.N: up 36.6% BUZZ-Set for third day of gains on profit beat ** Arena Pharmaceuticals Inc ARNA.O: down 6.6% BUZZ-Falls after co prices upsized $275 mln stock deal ** Dollar Tree Inc DLTR.O: up 11.0% BUZZ-Surges as panic buying drives Q1 sales ** Endologix Inc ELGX.O: down 2.9% BUZZ-Set to open at record low on going concern doubts ** UP Fintech Holdings Ltd TIGR.O: down 3.6% BUZZ-Jumps on returning to profit in Q1 ** Abercrombie & Fitch Co ANF.N: down 5.7% BUZZ-Slips on wider-than-expected loss The 11 major S&P 500 sectors: Communication Services down 0.31% Consumer Discretionary up 0.17% Consumer Staples"
2020-05-27,3.869999885559082,3.950000047683716,117.80045067059959,,
2020-05-26,3.9800000190734863,3.9600000381469727,2.0671877129287437,,
2020-05-22,3.8199999332427983,3.829999923706055,-0.5025120811725401,,
2020-05-21,3.859999895095825,3.7799999713897705,0.26177985963386763,,
2020-05-20,3.7799999713897705,3.7799999713897705,-2.0725369399023954,,
2020-05-19,3.7899999618530273,3.799999952316284,0.0,,
2020-05-18,3.690000057220459,3.7300000190734863,0.26385199377066976,,
2020-05-15,3.839999914169312,3.7699999809265137,1.0840097895054734,,
2020-05-14,3.75,3.859999895095825,-1.8229149689431967,,
2020-05-13,4.019999980926514,3.75,2.933330535888672,,
2020-05-12,3.890000104904175,3.9600000381469727,-6.716417467849967,,
2020-05-11,4.0,3.9800000190734863,1.7994840965312058,,
2020-05-08,3.9800000190734863,3.9800000190734863,-0.4999995231628418,,
2020-05-07,4.190000057220459,3.9700000286102295,0.0,,
2020-05-06,3.890000104904175,3.890000104904175,-5.2505972698284875,,
2020-05-05,3.9600000381469727,3.7899999618530273,0.0,,
2020-05-04,3.5899999141693115,3.7200000286102295,-4.29293117818995,,
2020-05-01,3.549999952316284,3.5299999713897705,3.6211731907798286,,
2020-04-30,3.7799999713897705,3.660000085830689,-0.5633797519761711,,
2020-04-29,3.4600000381469727,3.690000057220459,-3.1746001710937035,,
2020-04-28,3.880000114440918,3.4600000381469727,6.64739932189898,,
2020-04-27,3.890000104904175,3.849999904632568,-10.824743915103326,,
2020-04-24,4.139999866485597,3.9800000190734863,-1.028282755601423,,
2020-04-23,3.990000009536743,4.130000114440918,-3.864730738456098,,
2020-04-22,4.2199997901916495,3.8199999332427983,3.508774550615338,,
2020-04-21,4.119999885559082,3.9800000190734863,-9.478670067201245,,
2020-04-20,4.610000133514403,4.280000209808351,-3.398055106173815,,
2020-04-17,5.349999904632568,4.590000152587892,-7.158349547692502,,
2020-04-16,4.550000190734863,4.860000133514403,-14.20560309518121,,
2020-04-15,3.869999885559082,4.320000171661377,6.8131852699872635,,
2020-04-14,3.5,3.740000009536743,11.627914713420859,,
2020-04-13,3.2300000190734863,3.390000104904175,6.8571431296212335,,
2020-04-09,3.0299999713897705,3.0,4.953562999562579,,
2020-04-08,2.900000095367432,2.880000114440918,-0.9900980750178164,,
2020-04-07,2.8399999141693115,2.759999990463257,-0.6896544920278737,,
2020-04-06,2.880000114440918,2.8399999141693115,-2.816898807176702,,
2020-04-03,2.799999952316284,2.8399999141693115,-1.3888957875743526,,
2020-04-02,2.7300000190734863,2.8199999332427983,1.4285700905079517,,
2020-04-01,2.720000028610229,2.690000057220459,3.2967001296892424,,
2020-03-31,2.7300000190734863,2.789999961853028,-1.1029401130226606,,
2020-03-30,2.5999999046325684,2.6800000667572017,2.1978000864595004,,
2020-03-27,2.7100000381469727,2.630000114440918,3.0769294253469965,,
2020-03-26,2.700000047683716,2.720000028610229,-2.9520266634666377,,
2020-03-25,2.650000095367432,2.549999952316284,0.7407400212333652,,
2020-03-24,2.650000095367432,2.5999999046325684,-3.773590168014033,,
2020-03-23,2.640000104904175,2.539999961853028,-1.8867995824706194,,
2020-03-20,2.6600000858306885,2.5999999046325684,-3.7878840559658524,,
2020-03-19,2.2100000381469727,2.5799999237060547,-2.255645836920442,,
2020-03-18,2.5,2.3199999332427983,16.742075980655517,,
2020-03-17,2.700000047683716,2.5,-7.200002670288068,,
2020-03-16,2.7100000381469727,2.450000047683716,-7.407409042651405,,
2020-03-13,3.0,2.700000047683716,-9.594095453999996,,
2020-03-12,3.119999885559082,3.009999990463257,-9.999998410542805,,
2020-03-11,3.25,3.190000057220459,-3.525637792647354,,
2020-03-10,3.4500000476837163,3.309999942779541,-1.846152085524339,,
2020-03-09,4.0,3.390000104904175,-4.057973999106737,,
2020-03-06,4.030000209808351,3.799999952316284,-15.24999737739563,,
2020-03-05,3.799999952316284,3.670000076293945,-5.7072021220317755,,
2020-03-04,3.890000104904175,3.829999923706055,-3.421049411937442,,
2020-03-03,3.7899999618530273,3.700000047683716,-1.5424210688960303,,
2020-03-02,3.829999923706055,3.839999914169312,-2.3746679439360276,,
2020-02-28,3.259999990463257,3.740000009536743,0.2610963619440614,,
2020-02-27,3.549999952316284,3.259999990463257,14.723927008517467,,
2020-02-26,4.2100000381469735,4.130000114440918,-8.169013119670883,,
2020-02-25,4.5,4.139999866485597,-1.9002357002653958,,
2020-02-24,4.150000095367432,4.360000133514403,-8.000002966986743,,
2020-02-21,4.800000190734863,4.260000228881837,5.060241766774679,,
2020-02-20,5.210000038146973,4.900000095367432,-11.249998758236599,,
2020-02-19,5.550000190734863,5.199999809265137,-5.9500948274426095,,
2020-02-18,5.460000038146973,5.349999904632568,-6.3063129629079135,,
2020-02-14,5.449999809265137,5.53000020980835,-2.0146544458951396,,
2020-02-13,5.360000133514403,5.480000019073486,1.46789730904596,,
2020-02-12,5.550000190734863,5.489999771118164,2.2388037792902504,,
2020-02-11,5.449999809265137,5.349999904632568,-1.0810886045889432,,
2020-02-10,5.6500000953674325,5.519999980926514,-1.834860699674998,,
2020-02-07,5.699999809265138,5.670000076293945,-2.300886942418089,,
2020-02-06,5.710000038146973,5.550000190734863,-0.5263111223693173,,
2020-02-05,5.739999771118164,5.639999866485597,-2.8020988851697632,,
2020-02-04,5.769999980926514,5.619999885559082,-1.7421586867604926,,
2020-02-03,5.260000228881836,5.730000019073486,-2.599655040957998,,
2020-01-31,5.260000228881836,5.239999771118164,8.935356839168092,,
2020-01-30,5.449999809265137,5.269999980926514,-0.3802368230680391,,
2020-01-29,5.539999961853027,5.5,-3.302749259414997,,
2020-01-28,5.400000095367432,5.550000190734863,-0.7220209770479511,,
2020-01-27,5.389999866485597,5.4099998474121085,2.777779494783976,,
2020-01-24,5.71999979019165,5.619999885559082,0.37105716923797144,,
2020-01-23,5.820000171661378,5.619999885559082,-1.7482501451143904,,
2020-01-22,5.940000057220459,5.820000171661378,-3.436430931327682,,
2020-01-21,5.78000020980835,5.860000133514403,-2.020200074126488,,
2020-01-17,5.510000228881836,5.71999979019165,1.38408167477742,,
2020-01-16,5.789999961853027,5.5,3.8112441485765673,,
2020-01-15,6.0,5.730000019073486,-5.0086349527404135,,
2020-01-14,6.1500000953674325,5.949999809265138,-4.499999682108561,,
2020-01-13,6.309999942779541,6.110000133514403,-3.2520371219660262,,
2020-01-10,6.46999979019165,6.309999942779541,-3.169569113768298,,
2020-01-09,6.1500000953674325,6.420000076293945,-2.472949808354939,,
2020-01-08,5.730000019073486,6.070000171661378,4.3902435242219555,,
2020-01-07,5.619999885559082,5.670000076293945,5.933685016686403,,
2020-01-06,5.570000171661377,5.630000114440918,0.8896831272780218,,
2020-01-03,5.570000171661377,5.559999942779541,1.0771982213717723,,
2020-01-02,5.880000114440918,5.679999828338622,-0.17953731730053332,,
2019-12-31,5.699999809265138,5.710000038146973,-3.4013653437030964,,
2019-12-30,5.619999885559082,5.6500000953674325,0.1754426178327243,,
2019-12-27,5.699999809265138,5.679999828338622,0.533811573296252,,
2019-12-26,6.050000190734862,5.690000057220459,-0.350876870101052,,
2019-12-24,6.019999980926514,5.9099998474121085,-5.950415242394827,,
2019-12-23,5.829999923706055,5.960000038146973,-1.8272447485535626,,
2019-12-20,5.590000152587892,5.75,2.229847618218811,,
2019-12-19,5.53000020980835,5.489999771118164,2.8622512172568655,,
2019-12-18,5.690000057220459,5.53000020980835,-0.7233352110771768,,
2019-12-17,5.389999866485597,5.699999809265138,-2.8119480808980626,,
2019-12-16,5.260000228881836,5.449999809265137,5.751390546539439,,
2019-12-13,5.269999980926514,5.300000190734863,3.612159165698186,,
2019-12-12,5.289999961853027,5.349999904632568,0.5692639452927531,,
2019-12-11,5.269999980926514,5.389999866485597,1.134214427451975,,
2019-12-10,5.349999904632568,5.340000152587892,2.277037684884125,,
2019-12-09,5.349999904632568,5.340000152587892,-0.186911256503335,,
2019-12-06,5.449999809265137,5.300000190734863,-0.186911256503335,,
2019-12-05,5.380000114440918,5.420000076293945,-2.752286674859517,,
2019-12-04,5.550000190734863,5.329999923706055,0.7434936989250247,,
2019-12-03,5.25,5.46999979019165,-3.9639686390655573,,
2019-12-02,5.53000020980835,5.599999904632568,4.1904721941266745,,
2019-11-29,5.670000076293945,5.599999904632568,1.2658172182355976,,
2019-11-27,5.340000152587892,5.570000171661377,-1.234570912160037,,
2019-11-26,5.440000057220459,5.389999866485597,4.307116338976527,,
2019-11-25,5.230000019073486,5.420000076293945,-0.9191211435466371,,
2019-11-22,5.179999828338623,5.110000133514403,3.6328882701250578,,
2019-11-21,5.210000038146973,5.170000076293945,-1.3513455047096128,,
2019-11-20,5.25,5.25,-0.7677535808090709,,
2019-11-19,5.269999980926514,5.190000057220459,0.0,,
2019-11-18,5.349999904632568,5.28000020980835,-1.5180251232560722,,
2019-11-15,5.1599998474121085,5.110000133514403,-1.30840553405629,,
2019-11-14,5.199999809265137,5.079999923706055,-0.9689867320980912,,
2019-11-13,5.079999923706055,5.150000095367432,-2.307690191550995,,
2019-11-12,5.099999904632568,5.1599998474121085,1.3779561557613005,,
2019-11-11,5.260000228881836,5.099999904632568,1.1764694882648796,,
2019-11-08,5.300000190734863,5.099999904632568,-3.0418311271305827,,
2019-11-07,5.349999904632568,5.210000038146973,-3.773590168014016,,
2019-11-06,5.21999979019165,5.059999942779541,-2.616819980956817,,
2019-11-05,5.090000152587892,5.199999809265137,-3.0651312996745355,,
2019-11-04,5.170000076293945,5.139999866485597,2.1610933866341346,,
2019-11-01,5.260000228881836,5.119999885559082,-0.5802748426621693,,
2019-10-31,5.190000057220459,4.949999809265137,-2.6616033694073624,,
2019-10-30,5.309999942779541,5.28000020980835,-4.624282183223253,,
2019-10-29,5.1599998474121085,5.210000038146973,-0.5649667287093778,,
2019-10-28,5.460000038146973,5.139999866485597,0.9689959731285793,,
2019-10-25,5.420000076293945,5.329999923706055,-5.860808963839833,,
2019-10-24,5.619999885559082,5.300000190734863,-1.660519397066695,,
2019-10-23,5.230000019073486,5.570000171661377,-5.693944863708568,,
2019-10-22,5.199999809265137,5.300000190734863,6.500958916786445,,
2019-10-21,5.380000114440918,5.389999866485597,1.9230843295715159,,
2019-10-18,5.329999923706055,5.360000133514403,0.1858689931592647,,
2019-10-17,5.349999904632568,5.320000171661377,0.5628557267874965,,
2019-10-16,5.119999885559082,5.320000171661377,-0.5607426823543421,,
2019-10-15,5.139999866485597,5.059999942779541,3.906255675247066,,
2019-10-14,5.199999809265137,5.010000228881836,-1.5564187895739074,,
2019-10-11,5.300000190734863,5.139999866485597,-3.6538382183162326,,
2019-10-10,5.079999923706055,5.300000190734863,-3.0188739337966344,,
2019-10-09,5.150000095367432,5.090000152587892,4.330713982930731,,
2019-10-08,5.039999961853027,5.320000171661377,-1.1650474110381253,,
2019-10-07,5.239999771118164,5.389999866485597,5.5555597604688,,
2019-10-04,5.230000019073486,5.119999885559082,2.8625973648740066,,
2019-10-03,5.039999961853027,5.340000152587892,-2.1032530231977176,,
2019-10-02,5.190000057220459,5.059999942779541,5.952384781855549,,
2019-10-01,5.090000152587892,5.360000133514403,-2.5048191330953555,,
2019-09-30,5.349999904632568,5.349999904632568,5.3045181303037054,,
2019-09-27,5.510000228881836,5.360000133514403,0.0,,
2019-09-26,5.599999904632568,5.289999961853027,-2.722324666724607,,
2019-09-25,5.449999809265137,5.400000095367432,-5.535713358193012,,
2019-09-24,5.630000114440918,5.5,-0.9174259751845185,,
2019-09-23,5.519999980926514,5.670000076293945,-2.30906060032696,,
2019-09-20,5.639999866485597,5.630000114440918,2.7173930414082106,,
2019-09-19,5.769999980926514,5.739999771118164,-0.17730057236525573,,
2019-09-18,5.9099998474121085,5.789999961853027,-0.5199343138218234,,
2019-09-17,6.119999885559082,5.929999828338622,-2.0304549688208047,,
2019-09-16,6.059999942779541,6.429999828338622,-3.1045761564275383,,
2019-09-13,6.139999866485597,6.079999923706055,6.105608730243209,,
2019-09-12,6.059999942779541,6.179999828338622,-0.9771977863883013,,
2019-09-11,7.0,6.449999809265138,1.9801961500356184,"Health Care Sector Update for 09/11/2019: ABIO,TTOO,LXRX,TLRY","Among health care stocks moving on news: (+) ARCA biopharma (ABIO) rose 10.5% on Wednesday after saying the response to its Gencaro drug candidate appears to be greater in patients with less severe left ventricular dysfunction, a patient population that currently has few therapeutic options to prevent atrial fibrillation or heart failure. Health care stocks added slightly to their earlier advance, with the NYSE Health Care Index climbing over 0.6% while the shares of health care companies in the S&P 500 also were up nearly 0.8% as a group. It extended the interest-only payment period by an extra year until March 2022 and lowered the minimum revenue targets for 2020 to 2022 below its current financial forecast in exchange for issuing 10-year warrants to CRG to buy up to 568,291 shares at $1.55 apiece and cut the exercise price for warrants previously issued to CRG to the same price."
2019-09-10,5.579999923706055,5.699999809265138,-7.857145581926606,,
2019-09-09,5.28000020980835,5.570000171661377,2.1505356128998456,,
2019-09-06,5.210000038146973,5.360000133514403,5.492423301694407,,
2019-09-05,5.349999904632568,5.21999979019165,2.8790805042063092,,
2019-09-04,5.300000190734863,5.349999904632568,-2.4299087244534485,,
2019-09-03,5.5,5.260000228881836,0.943390794308112,,
2019-08-30,5.579999923706055,5.619999885559082,-4.3636322021484375,,
2019-08-29,5.369999885559082,5.679999828338622,0.7168452042999433,,
2019-08-28,5.309999942779541,5.21999979019165,5.772810975530689,,
2019-08-27,5.519999980926514,5.300000190734863,-1.694918146096621,,
2019-08-26,5.400000095367432,5.590000152587892,-3.985503459272189,,
2019-08-23,5.820000171661378,5.489999771118164,3.5185195160173905,,
2019-08-22,5.349999904632568,5.849999904632568,-5.670109807728955,,
2019-08-21,5.090000152587892,5.349999904632568,9.345794559118584,,
2019-08-20,5.28000020980835,4.949999809265137,5.108049985273284,,
2019-08-19,5.630000114440918,5.25,-6.25000733769272,,
2019-08-16,5.610000133514403,5.639999866485597,-6.749557845766644,,
2019-08-15,5.739999771118164,5.550000190734863,0.5347545856901744,,
2019-08-14,5.889999866485597,5.670000076293945,-3.3100973512110166,,
2019-08-13,5.920000076293945,6.110000133514403,-3.735140834950803,,
2019-08-12,6.079999923706055,5.880000114440918,3.209460384659361,,
2019-08-09,6.079999923706055,6.139999866485597,-3.2894705884013753,,
2019-08-08,6.059999942779541,6.0,0.9868411765204272,,
2019-08-07,6.1500000953674325,6.139999866485597,-0.9900980750178164,,
2019-08-06,6.53000020980835,6.059999942779541,-0.1626053451506243,,
2019-08-05,6.199999809265138,6.539999961853027,-7.197553628296173,,
2019-08-02,6.789999961853027,6.119999885559082,5.483873597541105,,
2019-08-01,6.9000000953674325,6.349999904632568,-9.867453314551987,,
2019-07-31,6.800000190734862,6.849999904632568,-7.971017146856664,,
2019-07-30,6.639999866485597,6.880000114440918,0.735289889636056,,
2019-07-29,6.949999809265138,6.610000133514403,3.6144616382703054,,
2019-07-26,6.9099998474121085,6.800000190734862,-4.892081799735823,,
2019-07-25,6.880000114440918,6.980000019073486,-1.5918908698448455,,
2019-07-24,6.840000152587892,6.9099998474121085,1.4534869617614032,,
2019-07-23,7.050000190734862,6.840000152587892,1.0233873284013293,,
2019-07-22,6.849999904632568,7.139999866485597,-2.978723864758938,,
2019-07-19,6.980000019073486,6.9000000953674325,4.233576144386585,,
2019-07-18,7.1500000953674325,6.920000076293945,-1.146130708989208,,
2019-07-17,7.260000228881836,7.199999809265138,-3.216783440639489,,
2019-07-16,6.9000000953674325,7.199999809265138,-0.826452034780988,,
2019-07-15,6.849999904632568,6.960000038146973,4.347821880453608,,
2019-07-12,6.920000076293945,6.840000152587892,1.605841387530715,,
2019-07-11,6.949999809265138,6.869999885559082,-1.156068248902353,,
2019-07-10,6.9000000953674325,6.9000000953674325,-1.1510780705260828,,
2019-07-09,6.75,6.860000133514403,0.0,,
2019-07-08,6.940000057220459,6.789999961853027,1.6296316076207913,,
2019-07-05,7.050000190734862,6.940000057220459,-2.1613846416524125,,
2019-07-03,7.1500000953674325,6.980000019073486,-1.5602855395517012,,
2019-07-02,7.059999942779541,7.099999904632568,-2.3776234129575915,,
2019-07-01,7.320000171661378,7.119999885559082,0.5665717022269444,,
2019-06-28,7.199999809265138,7.320000171661378,-2.7322442815858965,,
2019-06-27,6.809999942779541,7.070000171661378,1.666671744099504,,
2019-06-26,7.269999980926514,6.809999942779541,3.817918224177198,,
2019-06-25,6.71999979019165,7.420000076293945,-6.327373306104859,,
2019-06-24,6.460000038146973,6.670000076293945,10.416671249365193,,
2019-06-21,6.300000190734862,6.460000038146973,3.2507745651223,,
2019-06-20,6.389999866485597,6.329999923706055,2.539680040762778,,
2019-06-19,6.179999828338622,6.130000114440918,-0.9389662603004242,,
2019-06-18,6.429999828338622,6.239999771118164,-0.8090568816592617,,
2019-06-17,6.53000020980835,6.4000000953674325,-2.9548998801381017,,
2019-06-14,6.679999828338622,6.489999771118164,-1.990813327167297,,
2019-06-13,6.329999923706055,6.679999828338622,-2.8443123069317933,,
2019-06-12,6.579999923706055,6.340000152587892,5.52922446842071,,
2019-06-11,6.53000020980835,6.6500000953674325,-3.6474129772175923,,
2019-06-10,7.260000228881836,6.519999980926514,1.8376704701913757,,
2019-06-07,7.599999904632567,7.300000190734862,-10.192840559583495,,
2019-06-06,7.139999866485597,7.599999904632567,-3.9473647060816393,,
2019-06-05,7.230000019073486,7.210000038146973,6.442577685556571,,
2019-06-04,6.920000076293945,7.300000190734862,-0.2766249083506453,,
2019-06-03,5.75,7.360000133514403,5.491331072996589,"6 Top Gainers In Pharma Sector (MRTX, NK, GNCA...)","ARCA biopharma Inc. (ABIO) ARCA biopharma is a clinical-stage biopharmaceutical company developing genetically-targeted therapies for cardiovascular diseases. News: No news Near-term Catalyst: Gencaro is all set to advance into a phase III trial, dubbed PRECISION-AF, in the fourth quarter of this year. News: No news Clinical Trials & Near-term Catalysts: -- A pivotal study of Varlitinib in second-line biliary tract cancer, dubbed TreeTopp, is underway."
2019-05-31,6.0,5.789999961853027,28.000002321989626,,
2019-05-30,6.199999809265138,6.1500000953674325,-3.5000006357828775,,
2019-05-29,6.5,6.25,-0.8064470231593661,,
2019-05-28,6.869999885559082,6.510000228881836,-3.8461538461538463,,
2019-05-24,6.980000019073486,6.96999979019165,-5.240169762360181,,
2019-05-23,7.070000171661378,7.010000228881836,-0.14326975436259887,,
2019-05-22,7.829999923706055,7.170000076293945,-0.8486554642535818,,
2019-05-21,8.239999771118164,7.949999809265138,-8.429116907318202,,
2019-05-20,9.130000114440918,8.270000457763674,-3.5194171105380216,,
2019-05-17,9.130000114440918,9.40999984741211,-9.419492288033855,,
2019-05-16,10.210000038146973,9.300000190734863,3.0668097421851717,,
2019-05-15,10.699999809265137,10.18000030517578,-8.912829030481243,,
2019-05-14,12.460000038146973,10.989999771118164,-4.859808536062677,,
2019-05-13,13.399999618530272,11.699999809265137,-11.797754915957642,,
2019-05-10,13.800000190734863,13.0,-12.68656610194436,,
2019-05-09,16.59000015258789,15.100000381469728,-5.797102751288169,"Health Care Sector Update for 05/09/2019: AMRX,BIO,AGEN,ABIO | Health Care Sector Update for 05/09/2019: ABIO, AGEN, ENDP, JNJ, PFE, ABT, MRK, AMGN","(-) ARCA biopharma (ABIO) has turned lower Thursday afternoon, giving back a 16.5% advance soon after Thursday's opening bell. Among health care stocks moving on news: (-) Amneal Pharmaceuticals (AMRX) dropped over 19% to a worst-ever $10.58 a share on Thursday after the drugmaker reported non-GAAP net income trailing analyst estimates for its Q1 ended March 31. In other sector news: (+) Agenus (AGEN) climbed more than 8% after the immuno-oncology company earned $0.12 per share during its Q1 ended March 31, reversing a $0.53 per share net loss during the year-ago period and beating the two-analyst mean looking for a $0.30 per share net loss. | Early movers include: (+) ARCA biopharma (ABIO), which was advancing 9% after the company said Q1 net loss per share narrowed to $1.86 from a loss of $3.61 in the year-ago period and topped the CapIQ mean for a loss of $1.98. Health care majors were flat to lower pre-market Thursday. (+) Agenus (AGEN) was trading more than 5% higher after the company reported Q1 earnings of $0.12 per diluted share, up compared with a loss of $0.53 per share a year ago and the $0.30 average loss estimate from two analysts polled by Capital IQ."
2019-05-08,13.5,15.100000381469728,-8.981312582361465,,
2019-05-07,11.34000015258789,12.579999923706056,11.851854677553543,,
2019-05-06,10.5600004196167,11.380000114440918,10.934742102584423,,
2019-05-03,12.850000381469728,10.899999618530272,7.765148316670073,,
2019-05-02,18.549999237060547,12.649999618530272,-15.17510276304306,"6 Top Gainers In Pharma Sector (DFFN, QTNT, ORGO...) | Health Care Sector Update for 05/02/2019: ABIO, CI, TFX, JNJ, PFE, ABT, MRK, AMGN","ARCA biopharma Inc. (ABIO) ARCA biopharma is a clinical-stage biopharmaceutical company developing genetically-targeted therapies for cardiovascular diseases. News: No news Clinical Trials: The Company's lead drug candidate is Trans Sodium Crocinate. News: No news Near-term Catalyst: Gencaro is all set to advance into a phase III trial, dubbed PRECISION-AF, in the fourth quarter of this year. | Stocks moving on news include: (+) ARCA biopharma (ABIO), which was surging by over 66% after the company said data from an exploratory phase 2 trial show a majority of heart patients undergoing its bucindolol therapy demonstrated a ""more favorable response"" than to standard beta-blocker therapy. In other sector news: (+) Cigna (CI) was slightly higher after it reported Q1 adjusted earnings of $3.90 per share, down from $4.11 per share in the same quarter last year and higher than the Capital IQ forecast of $3.73 per share. (+) Teleflex (TFX) was marginally higher as it booked Q1 adjusted earnings of $2.24 per share, up from $2.15 in the same period a year ago and topping the estimate of $2.17 from analysts polled by Capital IQ."
2019-05-01,5.210000038146973,10.25,-31.805929170836965,"6 Top Gainers In Pharma Sector (ABIO, PRPO, VCYT...)","ARCA biopharma Inc. (ABIO) ARCA biopharma is a clinical-stage biopharmaceutical company developing genetically-targeted therapies for cardiovascular diseases. News: The Company announced that the results of its phase IIb trial, which compared the effectiveness of Gencaro (bucindolol) against active control metoprolol succinate (TOPROL-XL) for the maintenance of sinus rhythm in a genetically-defined heart failure population with atrial fibrillation, dubbed GENETIC-AF, are published in the Journal of American College of Cardiology: Heart Failure. News: No news Recent events: -- On April 26, 2019, the Company regained compliance with Nasdaq Listing Rules related to the minimum $35 million market value of listed securities requirement and $2.5 million shareholders' equity and $500,000 net income standards."
2019-04-30,5.150000095367432,5.1599998474121085,96.73704270538914,,
2019-04-29,5.300000190734863,5.150000095367432,0.1941699390194556,,
2019-04-26,5.429999828338623,5.400000095367432,-2.830190376778715,,
2019-04-25,5.619999885559082,5.480000019073486,-0.5524812876535615,,
2019-04-24,5.599999904632568,5.690000057220459,-2.4911008778724986,,
2019-04-23,5.6500000953674325,5.639999866485597,1.607145609296145,,
2019-04-22,5.670000076293945,5.679999828338622,-0.1769951984608878,,
2019-04-18,5.769999980926514,5.730000019073486,0.1763624675506695,,
2019-04-17,6.039999961853027,5.809999942779541,-0.693240242378725,,
2019-04-16,5.769999980926514,6.099999904632568,-3.8079473597036917,,
2019-04-15,5.9099998474121085,5.730000019073486,5.71923613166226,,
2019-04-12,5.78000020980835,5.960000038146973,-3.045682453231215,,
2019-04-11,5.860000133514403,5.71999979019165,3.1141837682492297,,
2019-04-10,5.710000038146973,5.920000076293945,-2.3890843026106037,,
2019-04-09,5.489999771118164,5.75,3.677758962242013,,
2019-04-08,5.760000228881836,5.400000095367432,4.735887790918449,,
2019-04-05,5.559999942779541,5.710000038146973,-6.25000206960564,,
2019-04-04,5.710000038146973,5.619999885559082,2.6978434696250013,,
2019-04-03,6.1199951171875,5.939995288848878,-1.5761847983646906,,
2019-04-02,6.479994773864746,6.1199951171875,-2.941176012266865,,
2019-04-01,6.479994773864746,6.659994602203369,-5.555554737932883,,
2019-03-29,6.659994602203369,6.659994602203369,2.7777773689664413,,
2019-03-28,6.839994430541992,6.659994602203369,0.0,,
2019-03-27,7.019994258880615,6.839994430541992,-2.6315785804574126,,
2019-03-26,6.839994430541992,7.019994258880615,-2.564102215766274,,
2019-03-25,6.839994430541992,6.839994430541992,2.6315785804574126,,
2019-03-22,7.199994087219237,7.019994258880615,0.0,,
2019-03-21,7.379993915557861,7.379993915557861,-2.4999996688628006,,
2019-03-20,6.839994430541992,7.5599937438964835,0.0,,
2019-03-19,7.019994258880615,7.199994087219237,10.526314321829638,,
2019-03-18,7.379993915557861,7.199994087219237,2.564102215766261,,
2019-03-15,7.379993915557861,7.019994258880615,-2.4390240750627714,,
2019-03-14,7.199994087219237,7.5599937438964835,-4.878048150125519,,
2019-03-13,7.199994087219237,7.379993915557861,4.999999337725626,,
2019-03-12,7.5599937438964835,7.919993877410889,2.499999668862825,,
2019-03-11,7.5599937438964835,7.739993572235107,4.761910468577427,,
2019-03-08,7.920000076293945,7.739999771118164,2.380952080601201,,
2019-03-07,8.460000038146973,8.100000381469728,-2.272731104063447,,
2019-03-06,7.920000076293945,8.279999732971191,-4.255315071559934,,
2019-03-05,8.100000381469728,8.279999732971191,4.545450166784631,,
2019-03-04,8.279999732971191,8.279999732971191,2.222214111412209,,
2019-03-01,8.279999732971191,8.460000038146973,0.0,,
2019-02-28,7.920000076293945,8.460000038146973,2.173916799284606,,
2019-02-27,8.640000343322754,8.279999732971191,6.81818127084808,,
2019-02-26,7.739999771118164,8.460000038146973,-4.166673565352131,,
2019-02-25,8.100000381469728,7.920000076293945,9.302329306461896,,
2019-02-22,8.460000038146973,8.279999732971191,-2.222225885168691,,
2019-02-21,10.4399995803833,8.640000343322754,-2.1276631721529804,,
2019-02-20,16.200000762939453,9.18000030517578,-17.24137269548109,"U.S. STOCKS ON THE MOVE-Southwest, Tesla, CVS Health | Mid-Morning Market Update: Markets Mostly Flat; CVS Health Issues Weak Earnings Outlook | U.S. STOCKS ON THE MOVE-CVS Health, Garmin, ARCA Biopharma, LendingClub | US Futures Little Changed Ahead of Fed Minutes | Mid-Afternoon Market Update: Crude Oil Up 1.5%; Kandi Technologies Shares Spike Higher | Mid-Day Market Update: LeMaitre Vascular Surges Following Strong Q4 Results; Sienna Biopharmaceuticals Shares Slide","The Day Ahead newsletter: The Morning News Call newsletter: U.S. stocks were little changed on Wednesday as investors weighed the latest developments in trade talks between the United States and China, while waiting for minutes from the Federal Reserve's January policy-setting meeting. The S&P 500 was up 0.02 percent at 2,780.35 and the Nasdaq Composite was up 0.20 percent at 7,501.67. The top three S&P 500 percentage gainers: ** Garmin Ltd, up 14.6 pct ** Devon Energy Corp, up 11.1 pct ** CF Industries Holdings Inc, up 5.3 pct The top three S&P 500 percentage losers: ** CVS Health Corp, down 8.5 pct ** Henry Schein Inc, down 7.6 pct ** Concho Resources Inc, down 6.5 pct The top three NYSE percentage gainers: ** Devon Energy Corp, up 11.1 pct ** LSC Communications Inc, up 10.5 pct ** Quad/Graphics Inc, up 10.1 pct The top three NYSE percentage losers: ** Owens & Minor Inc, down 18.5 pct ** Ocwen Financial Corp, down 15.4 pct ** CVS Health Corp, down 8.5 pct The top three Nasdaq percentage gainers: ** Kandi Technologies Group Inc, up 35.8 pct ** LeMaitre Vascular Inc, up 18.9 pct ** OneSpan Inc, up 18.1 pct The top three Nasdaq percentage losers: ** PHI Inc, down 24.4 pct ** Sienna Biopharmaceuticals Inc, down 21.4 pct ** IntriCon Corp, down 15.9 pct ** Southwest Airlines Co: down 5.3 pct Drifts lower on weak forecasts, from carrier and GS Southwest probes cancellations, says shutdown cost $60 mln ** CVS Health Corp: down 8.5 pct Shares slide on weak 2019 profit forecast CVS Health's forecast points to more pain at long-term care business ** Garmin Ltd: up 14.6 pct Surges to new 11-yr high on results, div hike plan Garmin forecasts full-year revenue, profit above estimates, shares rise ** New Residential Investment Corp: down 3.7 pct Falls on $665 mln stock offering ** CenturyLink Inc: down 1.2 pct ""Don't fear the reaper,"" says top-rated analyst ** Armour Residential REIT Inc: down 3.0 pct Drops on upsized stock deal ** Owens & Minor Inc: down 18.5 pct Set to open at 6-wk low on weak results, forecast ** Henry Schein Inc: down 7.6 pct Falls on Q4 revenue miss; profit forecast disappoints ** LendingClub Corp: down 6.4 pct Falls on disappointing forecast; Morgan Stanley, BTIG cut PT ** Clearside Biomedical Inc: up 22.8 pct Jumps after FDA sets action date for co's vision loss drug ** ARCA Biopharma Inc: up 78.3 pct Surges on agreement with FDA on heart therapy pathway ** Sienna Biopharmaceuticals Inc: down 21.4 pct Drops on $20 mln stock deal to fund psoriasis drug ** Teva Pharmaceutical Industries Ltd: down 2.5 pct Mizuho sees delay in return to growth, downgrades ** Tesla Inc: down 0.5 pct Slips after top lawyer's exit Tesla's top lawyer leaves two months into the job ** Bausch Health Companies Inc: down 3.8 pct Climbs on Q4 beat, promising forecast ** Compass Diversified Holdings: up 0.8 pct Rises on sale of hemp foods unit to Tilray ** Pure Storage Inc: down 2.2 pct Raymond James downgrades Pure Storage on Nvidia, NetApp indicators ** Arlington Asset Investment Corp: down 6.1 pct Falls amid mortgage REIT offering hat trick ** Wix.com Ltd: down 9.4 pct Israel'sWix.com Q4 profit up, sees 25 revenue growth in 2019 ** Devon Energy Corp: up 11.1 pct Shares boosted as co beats production estimates ** Lantheus Holdings Inc: up 10.6 pct Hits new 52-wk high on strong Q4 report ** Ovid Therapeutics Inc: down 30.0 pct Plunges to record low on $30 mln equity raise The 11 major S&P 500 sectors: The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Equities Trading UP ARCA biopharma, Inc. (NASDAQ: ABIO ) shares got a boost, shooting up 80 percent to $0.695 after the company announced an agreement with the FDA for a single Phase 3 clinical trial to support approval for its Cardiovascular drug. Shares of Sienna Biopharmaceuticals, Inc. (NASDAQ: SNNA ) were down 21 percent to $2.3566 after the company priced an 8 million share stock offering at $2.50 per share. The eurozone's STOXX 600 gained 0.3 percent, the Spanish Ibex Index rose 0.4 percent, while Italy's FTSE MIB Index climbed 0.1 percent. | At 8:54 ET, Dow e-minis were down 0.05 percent at 25,871. S&P 500 e-minis were unchanged at 2,778.75, while Nasdaq 100 e-minis were up 0.15 percent at 7,079. The top three NYSE percentage gainers premarket: ** Compass Diversified Holdings, up 12.2 pct ** Venator Materials PLC, up 8.2 pct ** Invitae Corp, up 7.5 pct The top three NYSE percentage losers premarket: ** Test Symbol NTEST D, down 81.3 pct ** Owens & Minor Inc, down 18.5 pct ** Aerojet Rocketdyne Holdings Inc, down 15.7 pct The top three Nasdaq percentage gainers premarket: ** ARCA biopharma Inc, up 132.6 pct ** BioSig Technologies Inc, up 28.0 pct ** Kandi Technologies Group Inc, up 28.5 pct The top three Nasdaq percentage losers premarket: ** Aceto Corp, down 68.9 pct ** Sienna Biopharmaceuticals Inc, down 19.7 pct ** Ovid Therapeutics Inc, down 15.6 pct ** Southwest Airlines Co: down 4.6 pct premarket Southwest: Drifts lower on weak forecasts, from carrier and GS ** CVS Health Corp: down 8.7 pct premarket Shares slide on weak 2019 profit forecast ** Garmin Ltd: up 7.7 pct premarket Surges to new 11-yr high on results, div hike plan ** New Residential Investment Corp: down 3.2 pct premarket Falls on $665 mln stock offering ** CenturyLink Inc: down 1.5 pct premarket : ""Don't fear the reaper,"" says top-rated analyst ** Armour Residential REIT Inc: down 2.2 pct premarket Drops on upsized stock deal ** Owens & Minor Inc: down 18.5 pct premarket Set to open at 6-wk low on weak results, forecast ** ARCA Biopharma Inc: up 132.6 pct premarket Surges on agreement with FDA on heart therapy pathway ** Henry Schein Inc: down 6.5 pct premarket Henry Schein: Falls on Q4 revenue miss; profit forecast disappoints ** LendingClub Corp: down 6.1 pct premarket Falls on disappointing forecast; Morgan Stanley, BTIG cut PT ** Clearside Biomedical Inc: up 13.8 pct premarket Jumps after FDA sets action date for co's vision loss drug ** Sienna Biopharmaceuticals Inc: down 19.7 pct premarket Drops on $20 mln stock deal to fund psoriasis drug ** Teva Pharmaceutical Industries Ltd: down 0.4 pct premarket Mizuho sees delay in return to growth, downgrades 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. In equities, shares of Arca Biopharma ( ABIO ) were 78.3% higher pre-bell after the biopharmaceutical company reached an agreement with the Food and Drug Administration for a special protocol assessment for a clinical trial evaluating Gencaro as a potential treatment for atrial fibrillation. US stock futures were little changed Wednesday as traders stayed on the sidelines awaiting for the release of minutes from the latest policy meeting of the Federal Reserve while also monitoring the latest round of US-China trade talks. | Equities Trading UP ARCA biopharma, Inc. (NASDAQ: ABIO ) shares got a boost, shooting up 48 percent to $0.5711 after the company announced an agreement with the FDA for a single Phase 3 clinical trial to support approval for its Cardiovascular drug. Toward the end of trading Wednesday, the Dow traded up 0.24 percent to 25,954.13 while the NASDAQ declined 0.05 percent to 7,483.43. Shares of Sienna Biopharmaceuticals, Inc. (NASDAQ: SNNA ) were down 21 percent to $2.36 after the company priced an 8 million share stock offering at $2.50 per share. | Equities Trading UP ARCA biopharma, Inc. (NASDAQ: ABIO ) shares got a boost, shooting up 81 percent to $0.7019 after the company announced an agreement with the FDA for a single Phase 3 clinical trial to support approval for its Cardiovascular drug. Shares of Sienna Biopharmaceuticals, Inc. (NASDAQ: SNNA ) were down 22 percent to $2.3199 after the company priced an 8 million share stock offering at $2.50 per share. The eurozone's STOXX 600 gained 0.6 percent, the Spanish Ibex Index rose 0.3 percent, while Italy's FTSE MIB Index climbed 0.2 percent."
2019-02-19,6.840000152587892,7.019999980926514,-43.33333411825044,,
2019-02-15,6.840000152587892,7.019999980926514,2.6315763789934845,,
2019-02-14,7.380000114440918,7.199999809265138,2.6315763789934845,,
2019-02-13,6.840000152587892,7.380000114440918,-2.4390284875953085,,
2019-02-12,6.300000190734862,6.840000152587892,7.8947361082838325,,
2019-02-11,7.019999980926514,6.480000019073486,8.571427706417923,,
2019-02-08,7.019999980926514,6.6599998474121085,-7.692307169803682,,
2019-02-07,7.380000114440918,7.019999980926514,-5.128207044053178,,
2019-02-06,7.559999942779541,7.019999980926514,-4.878050513982635,,
2019-02-05,7.380000114440918,7.199999809265138,-7.1428566923307235,,
2019-02-04,7.380000114440918,7.559999942779541,-2.4390284875953085,,
2019-02-01,7.380000114440918,7.559999942779541,2.439022026387315,,
2019-01-31,7.559999942779541,7.559999942779541,2.439022026387315,,
2019-01-30,7.559999942779541,7.920000076293945,0.0,,
2019-01-29,7.739999771118164,7.920000076293945,4.761906564010437,,
2019-01-28,7.380000114440918,7.739999771118164,2.325585406958964,,
2019-01-25,7.559999942779541,7.559999942779541,4.87804405277463,,
2019-01-24,7.380000114440918,7.380000114440918,0.0,,
2019-01-23,7.559999942779541,7.199999809265138,0.0,,
2019-01-22,7.559999942779541,7.739999771118164,-4.761906564010426,,
2019-01-18,7.199999809265138,7.559999942779541,2.3809501283202863,,
2019-01-17,7.019999980926514,7.199999809265138,5.000001986821532,,
2019-01-16,7.380000114440918,7.380000114440918,2.5641001257505303,,
2019-01-15,7.380000114440918,7.380000114440918,0.0,,
2019-01-14,6.6599998474121085,7.380000114440918,0.0,,
2019-01-11,6.6599998474121085,7.019999980926514,10.810815067940004,,
2019-01-10,6.480000019073486,7.019999980926514,5.405407533970009,,
2019-01-09,6.6599998474121085,6.840000152587892,8.333332720116825,,
2019-01-08,7.199999809265138,6.6599998474121085,2.7027073468436646,,
2019-01-07,6.840000152587892,6.840000152587892,-7.4999996688631,,
2019-01-04,6.300000190734862,6.840000152587892,0.0,,
2019-01-03,5.940000057220459,6.119999885559082,8.571427706417923,,
2019-01-02,5.579999923706055,5.940000057220459,3.0303001111897543,,
2018-12-31,5.760000228881836,5.940000057220459,6.451615384168391,,
2018-12-28,4.679999828338623,5.579999923706055,3.1249968955915413,,
2018-12-27,5.400000095367432,5.039999961853027,19.230771973915374,,
2018-12-26,5.760000228881836,5.039999961853027,-6.666669021418023,,
2018-12-24,5.940000057220459,5.579999923706055,-12.50000413921128,,
2018-12-21,5.579999923706055,5.21999979019165,-6.060608249941017,,
2018-12-20,8.460000038146973,6.119999885559082,-6.451615384168391,,
2018-12-19,8.460000038146973,8.100000381469728,-27.65957614700472,,
2018-12-18,9.0,8.460000038146973,-4.255315071559934,,
2018-12-17,9.359999656677246,9.18000030517578,-5.999999576144748,,
2018-12-14,9.359999656677246,9.359999656677246,-1.9230700652115782,,
2018-12-13,9.539999961853027,9.0,0.0,,
2018-12-12,9.18000030517578,9.359999656677246,-5.6603769812608995,,
2018-12-11,9.18000030517578,9.0,1.9607771842881216,,
2018-12-10,9.18000030517578,9.18000030517578,-1.9607875728968487,,
2018-12-07,9.0,9.18000030517578,0.0,,
2018-12-06,9.359999656677246,9.0,2.000003390841994,,
2018-12-04,9.359999656677246,9.18000030517578,-3.8461503192516595,,
2018-12-03,9.359999656677246,9.359999656677246,-1.9230700652115782,,
2018-11-30,9.720000267028809,9.359999656677246,0.0,,
2018-11-29,9.359999656677246,9.539999961853027,-3.7037098812920797,,
2018-11-28,9.899999618530272,9.899999618530272,1.9230802540400997,,
2018-11-27,9.720000267028809,9.539999961853027,0.0,,
2018-11-26,9.899999618530272,9.539999961853027,-1.8518549406460398,,
2018-11-23,9.359999656677246,9.720000267028809,-3.636360308574324,,
2018-11-21,9.359999656677246,9.359999656677246,3.8461605080801995,,
2018-11-20,9.359999656677246,9.539999961853027,0.0,,
2018-11-19,10.079999923706056,9.720000267028809,1.9230802540400997,,
2018-11-16,10.800000190734863,10.079999923706056,-3.5714251924804463,,
2018-11-15,10.079999923706056,9.720000267028809,-6.6666690214180075,"Health Care Sector Update for 11/15/2018: ARNA, UTHR, QURE, ABIO | Health Care Sector Update for 11/15/2018: ARNA,UTHR,QURE,ABIO","(-) ARCA biopharma ( ABIO ) was down nearly 213% on Thursday after the medical device company said U.S. regulators were again reviewing a special protocol assessment for a proposed Phase III trial of ACRA's Gencaro beta-blocker and vasodilator medication that's being developed as a potential genetically-targeted treatment for patients with heart failure who are risk for atrial fibrillation. Health care stocks turned positive ahead of Thursday's closing bell, recovering from earlier losses as NYSE Health Care Index gaining 0.4%. Among health care stocks moving on news: (+) Arena Pharmaceuticals ( ARNA ) rose almost 20% higher in Thursday'sa afternoon trade after the biopharmaceuticals company said it has signed a global license agreement with United Therapeutics Corp ( UTHR ) for its Ralinepag prospective treatment for pulmonary arterial hypertension. | (-) ARCA biopharma ( ABIO ) was down 17% on Thursday after the company late Wednesday said the FDA is currently giving further consideration to the company's SPA application for the Phase 3 clinical trial of Gencaro following the company's provision of supporting information in response to an initial No Agreement letter received at the end of October. Among health care stocks moving on news: (+) Arena Pharmaceuticals ( ARNA ) jumped almost 31% higher at one point on Thursday after the biopharmaceuticals company said it signed a global license agreement with United Therapeutics Corp ( UTHR ) for its Ralinepag prospective treatment for pulmonary arterial hypertension. ARCA also reported Q3 financial results, including a net loss of $0.11 per share, narrower than its $0.39 per share loss in the same period last year and topping the Street view expecting a $0.19 per share net loss."
2018-11-14,12.779999732971191,12.0600004196167,-3.5714251924804463,,
2018-11-13,12.600000381469728,12.960000038146973,-5.633797561802463,,
2018-11-12,12.779999732971191,12.779999732971191,2.857140045858095,,
2018-11-09,14.220000267028809,12.779999732971191,0.0,,
2018-11-08,14.039999961853027,14.579999923706056,-10.126585843999408,,
2018-11-07,14.399999618530272,14.399999618530272,3.846153584901854,,
2018-11-06,15.300000190734863,14.220000267028809,0.0,,
2018-11-05,14.220000267028809,15.65999984741211,-7.058822942760905,,
2018-11-02,11.880000114440918,13.859999656677244,10.126579137429093,,
2018-11-01,11.880000114440918,12.239999771118164,16.666662652885897,,
2018-10-31,10.079999923706056,12.239999771118164,3.0303001111897543,,
2018-10-30,10.079999923706056,10.079999923706056,21.428570076992152,,
2018-10-29,10.079999923706056,10.260000228881836,0.0,,
2018-10-26,10.079999923706056,10.079999923706056,1.7857173267675959,,
2018-10-25,9.899999618530272,9.899999618530272,0.0,,
2018-10-24,10.619999885559082,10.079999923706056,0.0,,
2018-10-23,10.619999885559082,10.4399995803833,-5.084745458305602,,
2018-10-22,10.800000190734863,11.15999984741211,-1.694918146096621,,
2018-10-19,10.979999542236328,11.34000015258789,3.333330095550217,,
2018-10-18,11.15999984741211,11.34000015258789,3.278694220038557,,
2018-10-17,11.699999809265137,11.699999809265137,1.6129059824093233,,
2018-10-16,10.979999542236328,11.699999809265137,0.0,,
2018-10-15,10.619999885559082,11.34000015258789,6.5573797545183155,,
2018-10-12,10.4399995803833,10.800000190734863,6.779663604402239,,
2018-10-11,10.079999923706056,10.079999923706056,3.44828184694568,,
2018-10-10,10.619999885559082,10.619999885559082,0.0,,
2018-10-09,10.979999542236328,11.15999984741211,0.0,,
2018-10-08,11.880000114440918,11.699999809265137,1.6393471100192785,,
2018-10-05,12.779999732971191,11.880000114440918,-1.5151540693756314,,
2018-10-04,12.0600004196167,12.420000076293944,-7.0422506833733305,,
2018-10-03,10.979999542236328,12.420000076293944,2.9850716762138068,,
2018-10-02,13.68000030517578,11.880000114440918,13.114759509036613,,
2018-10-01,10.4399995803833,18.36000061035156,-13.157895837574198,,
2018-09-28,9.899999618530272,10.079999923706056,75.86208188025117,,
2018-09-27,9.720000267028809,9.720000267028809,1.8181849708243443,,
2018-09-26,10.260000228881836,9.539999961853027,0.0,,
2018-09-25,9.720000267028809,10.079999923706056,-7.017546305720465,,
2018-09-24,9.539999961853027,9.359999656677246,3.7037000698282063,,
2018-09-21,9.359999656677246,9.18000030517578,-1.8867956592823552,,
2018-09-20,9.359999656677246,9.359999656677246,-1.9230700652115782,,
2018-09-19,9.359999656677246,9.539999961853027,0.0,,
2018-09-18,9.18000030517578,9.359999656677246,1.9230802540400997,,
2018-09-17,9.539999961853027,9.359999656677246,1.9607771842881216,,
2018-09-14,9.539999961853027,9.539999961853027,-1.8867956592823552,,
2018-09-13,9.899999618530272,9.720000267028809,0.0,,
2018-09-12,10.4399995803833,10.079999923706056,-1.818175337750016,,
2018-09-11,10.079999923706056,10.260000228881836,-3.448272712133836,,
2018-09-10,10.079999923706056,10.260000228881836,1.7857173267675959,,
2018-09-07,10.800000190734863,10.079999923706056,1.7857173267675959,,
2018-09-06,10.800000190734863,10.619999885559082,-6.6666690214180075,,
2018-09-05,11.15999984741211,10.619999885559082,-1.6666694629339032,,
2018-09-04,11.34000015258789,11.15999984741211,-4.8387094017590675,,
2018-08-31,11.34000015258789,11.15999984741211,-1.5873042570877176,,
2018-08-30,11.15999984741211,11.15999984741211,-1.5873042570877176,,
2018-08-29,11.15999984741211,10.979999542236328,0.0,,
2018-08-28,10.800000190734863,10.800000190734863,-1.6129059824093233,,
2018-08-27,10.4399995803833,10.800000190734863,0.0,,
2018-08-24,10.619999885559082,10.4399995803833,3.44828184694568,,
2018-08-23,10.260000228881836,10.4399995803833,-1.694918146096621,,
2018-08-22,11.699999809265137,10.4399995803833,1.7543796051267893,,
2018-08-21,10.260000228881836,11.15999984741211,-10.76923290104716,,
2018-08-20,10.619999885559082,10.4399995803833,8.771925910847255,,
2018-08-17,10.4399995803833,10.260000228881836,-1.694918146096621,,
2018-08-16,10.800000190734863,10.800000190734863,-1.7241317886610128,,
2018-08-15,11.15999984741211,10.800000190734863,0.0,,
2018-08-14,10.979999542236328,11.15999984741211,-3.2258034193497447,,
2018-08-13,11.880000114440918,10.979999542236328,1.6393471100192785,,
2018-08-10,12.0600004196167,11.880000114440918,-7.57576231931665,,
2018-08-09,11.880000114440918,12.420000076293944,-1.49253979198039,,
2018-08-08,12.420000076293944,12.0600004196167,4.545454180565371,,
2018-08-07,13.140000343322756,12.420000076293944,-2.898547942559,,
2018-08-06,13.5,13.5,-5.47945394380974,,
2018-08-03,13.68000030517578,13.5,0.0,,
2018-08-02,12.0600004196167,13.31999969482422,-1.3157916751484062,,
2018-08-01,13.5,12.239999771118164,10.447754820621869,,
2018-07-31,21.600000381469727,14.9399995803833,-9.33333502875434,,
2018-07-30,10.619999885559082,14.760000228881836,-30.833336497530468,,
2018-07-27,10.979999542236328,10.4399995803833,38.98305450033258,,
2018-07-26,11.34000015258789,10.979999542236328,-4.918032644499036,,
2018-07-25,10.260000228881836,11.15999984741211,-3.174608514175435,,
2018-07-24,10.260000228881836,10.4399995803833,8.771925910847255,,
2018-07-23,10.4399995803833,10.260000228881836,1.7543796051267893,,
2018-07-20,10.800000190734863,10.619999885559082,-1.7241317886610128,,
2018-07-19,10.4399995803833,10.260000228881836,-1.6666694629339032,,
2018-07-18,10.619999885559082,10.4399995803833,-1.7241317886610128,,
2018-07-17,10.619999885559082,10.4399995803833,-1.694918146096621,,
2018-07-16,10.800000190734863,10.619999885559082,-1.694918146096621,,
2018-07-13,10.260000228881836,10.800000190734863,-1.6666694629339032,,
2018-07-12,10.079999923706056,10.4399995803833,5.263157405522573,,
2018-07-11,10.800000190734863,10.079999923706056,3.5714251924804112,,
2018-07-10,10.079999923706056,10.4399995803833,-6.6666690214180075,,
2018-07-09,10.079999923706056,10.079999923706056,3.5714251924804112,,
2018-07-06,10.079999923706056,9.899999618530272,0.0,,
2018-07-05,10.079999923706056,10.079999923706056,-1.7857173267676485,,
2018-07-03,10.260000228881836,9.720000267028809,0.0,,
2018-07-02,10.800000190734863,10.079999923706056,-5.263157405522573,,
2018-06-29,10.800000190734863,10.079999923706056,-6.6666690214180075,,
2018-06-28,9.720000267028809,10.260000228881836,-6.6666690214180075,,
2018-06-27,9.720000267028809,9.720000267028809,5.555555010474228,,
2018-06-26,9.539999961853027,9.539999961853027,0.0,,
2018-06-25,9.539999961853027,9.359999656677246,0.0,,
2018-06-22,9.720000267028809,9.539999961853027,-1.8867956592823552,,
2018-06-21,9.720000267028809,9.359999656677246,-1.8518549406460398,,
2018-06-20,9.539999961853027,9.359999656677246,-3.7037098812920797,,
2018-06-19,9.720000267028809,9.359999656677246,-1.8867956592823552,,
2018-06-18,9.720000267028809,9.720000267028809,-3.7037098812920797,,
2018-06-15,9.359999656677246,10.079999923706056,0.0,,
2018-06-14,9.720000267028809,9.18000030517578,7.692310827331878,,
2018-06-13,9.899999618530272,9.539999961853027,-5.555555010474246,,
2018-06-12,9.899999618530272,9.539999961853027,-3.636360308574324,,
2018-06-11,9.539999961853027,9.359999656677246,-3.636360308574324,,
2018-06-08,9.720000267028809,9.539999961853027,-1.8867956592823552,,
2018-06-07,9.720000267028809,9.720000267028809,-1.8518549406460398,,
2018-06-06,9.899999618530272,9.539999961853027,0.0,,
2018-06-05,10.079999923706056,9.720000267028809,-3.636360308574324,,
2018-06-04,10.260000228881836,9.720000267028809,-3.5714251924804463,,
2018-06-01,10.4399995803833,10.079999923706056,-5.263157405522573,,
2018-05-31,9.720000267028809,10.079999923706056,-3.448272712133836,,
2018-05-30,9.720000267028809,9.359999656677246,3.7037000698282063,,
2018-05-29,12.0600004196167,9.539999961853027,-3.7037098812920797,,
2018-05-25,11.520000457763672,11.34000015258789,-20.895525456737627,,
2018-05-24,11.699999809265137,11.34000015258789,-1.5625025870070488,,
2018-05-23,11.699999809265137,11.699999809265137,-3.0769201927009027,,
2018-05-22,11.699999809265137,11.15999984741211,0.0,,
2018-05-21,10.619999885559082,11.520000457763672,-4.615384364582687,,
2018-05-18,10.260000228881836,10.260000228881836,8.47458175049886,,
2018-05-17,10.260000228881836,10.260000228881836,0.0,,
2018-05-16,10.800000190734863,10.079999923706056,0.0,,
2018-05-15,10.800000190734863,10.079999923706056,-6.6666690214180075,,
2018-05-14,10.619999885559082,10.800000190734863,-6.6666690214180075,,
2018-05-11,10.4399995803833,9.899999618530272,1.694918146096621,,
2018-05-10,11.520000457763672,10.979999542236328,-5.172413635606709,,
2018-05-09,9.539999961853027,9.539999961853027,-4.687507761021147,,
2018-05-08,9.18000030517578,9.539999961853027,0.0,,
2018-05-07,9.18000030517578,9.18000030517578,3.92156475718499,,
2018-05-04,8.819999694824219,9.18000030517578,0.0,,
2018-05-03,9.539999961853027,8.819999694824219,4.081639714373431,,
2018-05-02,9.18000030517578,9.18000030517578,-7.5471726405432555,,
2018-05-01,9.720000267028809,9.359999656677246,0.0,,
2018-04-30,9.18000030517578,9.359999656677246,-3.7037098812920797,,
2018-04-27,10.079999923706056,9.359999656677246,1.9607771842881216,,
2018-04-26,9.359999656677246,9.539999961853027,-7.142859846015673,,
2018-04-25,9.359999656677246,9.359999656677246,1.9230802540400997,,
2018-04-24,10.079999923706056,9.359999656677246,0.0,,
2018-04-23,10.4399995803833,10.260000228881836,-7.142859846015673,,
2018-04-20,10.079999923706056,10.079999923706056,-1.7241317886610128,,
2018-04-19,10.979999542236328,10.260000228881836,0.0,,
2018-04-18,9.899999618530272,10.979999542236328,-6.557371068959515,,
2018-04-17,9.899999618530272,9.720000267028809,10.909090558797319,,
2018-04-16,9.899999618530272,9.720000267028809,-1.818175337750016,,
2018-04-13,10.260000228881836,10.260000228881836,-1.818175337750016,,
2018-04-12,9.18000030517578,9.899999618530272,0.0,,
2018-04-11,9.0,9.18000030517578,7.8431295143699415,,
2018-04-10,9.359999656677246,9.0,2.000003390841994,,
2018-04-09,9.359999656677246,9.18000030517578,-3.8461503192516595,,
2018-04-06,9.359999656677246,9.18000030517578,-1.9230700652115782,,
2018-04-05,9.0,9.18000030517578,-1.9230700652115782,,
2018-04-04,9.0,9.0,2.000003390841994,,
2018-04-03,9.539999961853027,8.819999694824219,0.0,,
2018-04-02,9.0,9.359999656677246,-7.5471726405432555,,
2018-03-29,9.0,9.0,3.9999961853027344,,
2018-03-28,9.18000030517578,8.819999694824219,0.0,,
2018-03-27,9.539999961853027,9.359999656677246,-3.921575145793717,,
2018-03-26,9.899999618530272,9.18000030517578,-1.8867956592823552,,
2018-03-23,10.979999542236328,9.899999618530272,-7.272720617148684,,
2018-03-22,11.34000015258789,10.979999542236328,-9.836065288998089,,
2018-03-21,11.15999984741211,11.15999984741211,-3.174608514175435,,
2018-03-20,11.880000114440918,11.15999984741211,0.0,,
2018-03-19,11.880000114440918,11.699999809265137,-6.060608249941017,,
2018-03-16,11.699999809265137,11.699999809265137,-1.5151540693756314,,
2018-03-15,12.960000038146973,11.880000114440918,0.0,,
2018-03-14,10.979999542236328,12.779999732971191,-8.333332720116825,,
2018-03-13,11.34000015258789,10.979999542236328,16.393445043516387,,
2018-03-12,11.699999809265137,11.34000015258789,-3.174608514175435,,
2018-03-09,11.520000457763672,11.699999809265137,-3.0769201927009027,,
2018-03-08,12.0600004196167,11.15999984741211,1.5624943085844925,,
2018-03-07,12.420000076293944,12.239999771118164,-7.462691052154992,,
2018-03-06,12.420000076293944,12.239999771118164,-1.4492778105480537,,
2018-03-05,12.600000381469728,12.239999771118164,-1.4492778105480537,,
2018-03-02,12.960000038146973,12.420000076293944,-2.8571476147016748,,
2018-03-01,16.200000762939453,12.960000038146973,-4.166666360058426,,
2018-02-28,11.699999809265137,14.579999923706056,-20.000003532126932,,
2018-02-27,9.539999961853027,11.520000457763672,24.615385994795236,,
2018-02-26,13.5,8.100000381469728,20.754722262347407,,
2018-02-23,28.79999923706055,28.79999923706055,-39.99999717429831,,
2018-02-22,27.89999961853028,27.89999961853028,0.0,,
2018-02-21,30.60000038146973,27.89999961853028,0.0,,
2018-02-20,29.70000076293945,29.70000076293945,-8.823531795033812,,
2018-02-16,29.70000076293945,29.70000076293945,0.0,,
2018-02-15,28.79999923706055,29.70000076293945,0.0,,
2018-02-14,28.79999923706055,28.79999923706055,3.1250053809749936,,
2018-02-13,28.79999923706055,28.79999923706055,0.0,,
2018-02-12,28.79999923706055,27.89999961853028,0.0,,
2018-02-09,28.79999923706055,28.79999923706055,-3.1249987582365213,,
2018-02-08,29.70000076293945,28.79999923706055,0.0,,
2018-02-07,28.79999923706055,29.70000076293945,-3.0303080900992705,,
2018-02-06,27.89999961853028,29.34000015258789,3.1250053809749936,,
2018-02-05,29.70000076293945,28.79999923706055,5.161292307334686,,
2018-02-02,31.5,30.239999771118164,-3.0303080900992705,,
2018-02-01,29.70000076293945,31.5,-4.000000726609003,,
2018-01-31,32.400001525878906,29.70000076293945,6.060603336100393,,
2018-01-30,34.200000762939446,32.400001525878906,-8.333335295626084,,
2018-01-29,34.200000762939446,34.200000762939446,-5.263155546508334,,
2018-01-26,33.299999237060554,33.84000015258789,0.0,,
2018-01-25,32.400001525878906,33.299999237060554,1.621624408106153,,
2018-01-24,31.5,31.5,2.7777705827044206,,
2018-01-23,29.70000076293945,30.239999771118164,0.0,,
2018-01-22,29.70000076293945,29.70000076293945,1.8181784320104848,,
2018-01-19,27.89999961853028,28.79999923706055,0.0,,
2018-01-18,28.79999923706055,27.89999961853028,3.225805128443511,,
2018-01-17,29.70000076293945,28.79999923706055,-3.1249987582365213,,
2018-01-16,29.70000076293945,29.70000076293945,-3.0303080900992705,,
2018-01-12,31.5,29.70000076293945,0.0,,
2018-01-11,31.5,31.5,-5.714283292255716,,
2018-01-10,32.400001525878906,31.5,0.0,,
2018-01-09,30.60000038146973,32.040000915527344,-2.777782356460837,,
2018-01-08,28.79999923706055,29.70000076293945,4.705884039562387,,
2018-01-05,27.0,27.0,3.1250053809749936,,
2018-01-04,27.0,27.0,0.0,,
2018-01-03,24.29999923706055,26.10000038146973,0.0,,
2018-01-02,25.20000076293945,24.29999923706055,7.407412349478398,,
2017-12-29,25.20000076293945,24.29999923706055,-3.571434518377049,,
2017-12-28,25.20000076293945,24.29999923706055,-3.571434518377049,,
2017-12-27,23.39999961853028,24.479999542236328,-3.571434518377049,,
2017-12-26,25.20000076293945,23.39999961853028,4.615384364582655,,
2017-12-22,24.29999923706055,25.20000076293945,-7.142861467910559,,
2017-12-21,26.10000038146973,24.29999923706055,3.7037100993249568,,
2017-12-20,26.10000038146973,25.20000076293945,-6.896556008049448,,
2017-12-19,25.20000076293945,25.739999771118164,-3.448274350100221,,
2017-12-18,27.0,25.20000076293945,2.1428531421827084,,
2017-12-15,24.29999923706055,26.10000038146973,-6.666663840965002,,
2017-12-14,27.0,24.84000015258789,7.407412349478398,,
2017-12-13,23.39999961853028,26.10000038146973,-7.999999434859665,,
2017-12-12,23.39999961853028,23.39999961853028,11.538464986988032,,
2017-12-11,23.39999961853028,23.39999961853028,0.0,,
2017-12-08,23.39999961853028,22.5,0.0,,
2017-12-07,23.39999961853028,22.5,-3.8461522786418243,,
2017-12-06,23.39999961853028,23.39999961853028,-3.8461522786418243,,
2017-12-05,23.39999961853028,22.86000061035156,0.0,,
2017-12-04,24.29999923706055,22.68000030517578,-2.307688106760055,,
2017-12-01,23.57999992370605,24.29999923706055,-6.66666248044184,,
2017-11-30,23.39999961853028,23.39999961853028,3.0534322124006925,,
2017-11-29,23.39999961853028,22.5,0.0,,
2017-11-28,25.20000076293945,22.5,-3.8461522786418243,,
2017-11-27,26.10000038146973,24.29999923706055,-10.714288417444113,,
2017-11-24,26.10000038146973,26.10000038146973,-6.896556008049448,,
2017-11-22,26.10000038146973,26.63999938964844,0.0,,
2017-11-21,27.0,26.63999938964844,2.068961686920492,,
2017-11-20,27.0,27.0,-1.3333355938946627,,
2017-11-17,25.20000076293945,26.10000038146973,0.0,,
2017-11-16,23.39999961853028,26.10000038146973,3.5714269495335538,"Health Care Sector Update for 11/16/2017: MRTX,ABIO,NTEC","In other sector news, (+) ABIO, (+25.8%) Receives patent (EPO No. Health care stocks were mostly higher in recent trading, with the NYSE Health Care Index rising more than 0.7% while shares of health care companies in the S&P 500 were up more than 0.9% as a group. In company news, Mirati Therapeutics ( MRTX ) reached a 17-month high on Thursday, posting a more than 24% advance to reach its best price since June 2016 at $17.50 a share, after the genetics-based oncology treatment company priced a $26 million public offering of nearly 2.02 million shares at $13 apiece, a 7.5% discount from Wednesday's closing price."
2017-11-15,20.700000762939453,21.600000381469727,11.538464986988032,,
2017-11-14,21.600000381469727,20.8799991607666,4.347824083859943,,
2017-11-13,20.700000762939453,21.239999771118164,-3.3333389258678063,,
2017-11-10,20.700000762939453,20.700000762939453,2.6086907646182604,,
2017-11-09,21.600000381469727,21.600000381469727,0.0,,
2017-11-08,20.700000762939453,21.239999771118164,0.0,,
2017-11-07,21.600000381469727,21.600000381469727,2.6086907646182604,,
2017-11-06,22.5,21.600000381469727,0.0,,
2017-11-03,21.600000381469727,22.13999938964844,-3.999998304578993,,
2017-11-02,22.13999938964844,21.780000686645508,2.499995364083283,,
2017-11-01,22.5,22.13999938964844,-1.626010446826167,,
2017-10-31,22.5,21.780000686645508,-1.6000027126735952,,
2017-10-30,23.39999961853028,21.600000381469727,-3.1999969482421875,,
2017-10-27,24.29999923706055,23.39999961853028,-7.6923045572836175,,
2017-10-26,24.29999923706055,24.1200008392334,-3.703702250153397,,
2017-10-25,23.39999961853028,23.940000534057614,-0.7407341706934369,,
2017-10-24,24.29999923706055,22.86000061035156,2.3076962578226303,,
2017-10-23,23.39999961853028,24.29999923706055,-5.925920460576858,,
2017-10-20,24.29999923706055,22.5,3.846152278641778,,
2017-10-19,24.29999923706055,23.39999961853028,-7.407404500306837,,
2017-10-18,24.29999923706055,25.20000076293945,-3.703702250153397,,
2017-10-17,24.29999923706055,24.29999923706055,3.7037100993249568,,
2017-10-16,27.89999961853028,24.84000015258789,0.0,,
2017-10-13,26.10000038146973,27.89999961853028,-10.967740171258056,,
2017-10-12,27.0,27.0,6.896548700200402,,
2017-10-11,27.0,27.89999961853028,0.0,,
2017-10-10,28.79999923706055,27.0,3.3333319204825207,,
2017-10-09,27.0,29.70000076293945,-6.249997516473081,,
2017-10-06,26.10000038146973,27.0,10.000002825701666,,
2017-10-05,27.89999961853028,27.0,3.44827435010018,,
2017-10-04,23.39999961853028,27.89999961853028,-3.2258051284435494,,
2017-10-03,20.34000015258789,23.39999961853028,19.230769544271638,,
2017-10-02,19.799999237060547,20.700000762939453,15.04424504909879,,
2017-09-29,20.700000762939453,20.700000762939453,4.54546242706077,,
2017-09-28,20.700000762939453,20.700000762939453,0.0,,
2017-09-27,20.700000762939453,20.8799991607666,0.0,,
2017-09-26,21.600000381469727,21.420000076293945,0.869557445376578,,
2017-09-25,21.600000381469727,20.700000762939453,-0.8333347314669516,,
2017-09-22,21.600000381469727,21.600000381469727,-4.166664827017169,,
2017-09-21,20.700000762939453,21.239999771118164,0.0,,
2017-09-20,20.700000762939453,21.600000381469727,2.6086907646182604,,
2017-09-19,21.600000381469727,20.700000762939453,4.347824083859943,,
2017-09-18,21.600000381469727,20.700000762939453,-4.166664827017169,,
2017-09-15,24.29999923706055,21.600000381469727,-4.166664827017169,,
2017-09-14,21.600000381469727,22.5,-11.11110675046025,,
2017-09-13,21.600000381469727,21.600000381469727,4.166664827017169,,
2017-09-12,21.600000381469727,21.600000381469727,0.0,,
2017-09-11,21.600000381469727,21.420000076293945,0.0,,
2017-09-08,20.700000762939453,21.600000381469727,-0.8333347314669516,,
2017-09-07,20.700000762939453,19.799999237060547,4.347824083859943,,
2017-09-06,20.700000762939453,20.700000762939453,-4.347833298104206,,
2017-09-05,20.700000762939453,20.700000762939453,0.0,,
2017-09-01,19.799999237060547,19.799999237060547,0.0,,
2017-08-31,19.799999237060547,19.799999237060547,0.0,,
2017-08-30,19.799999237060547,18.89999961853028,0.0,,
2017-08-29,19.799999237060547,20.700000762939453,-4.54545279398646,,
2017-08-28,20.700000762939453,19.799999237060547,4.54546242706077,,
2017-08-25,20.700000762939453,21.239999771118164,-4.347833298104206,,
2017-08-24,20.700000762939453,20.700000762939453,2.6086907646182604,,
2017-08-23,18.89999961853028,19.799999237060547,0.0,,
2017-08-22,20.700000762939453,18.89999961853028,4.761902839658644,,
2017-08-21,21.600000381469727,20.700000762939453,-8.695657381964114,,
2017-08-18,22.5,22.86000061035156,-4.166664827017169,,
2017-08-17,20.700000762939453,22.5,1.6000027126735952,,
2017-08-16,20.700000762939453,21.600000381469727,8.695648167719886,,
2017-08-15,23.39999961853028,20.700000762939453,4.347824083859943,,
2017-08-14,25.20000076293945,23.940000534057614,-11.538456835925412,,
2017-08-11,27.0,26.10000038146973,-5.000000756884356,,
2017-08-10,31.5,26.10000038146973,-3.333331920482481,,
2017-08-09,33.299999237060554,30.60000038146973,-17.142855931842128,,
2017-08-08,34.200000762939446,32.939998626708984,-8.108104857209472,,
2017-08-07,34.200000762939446,34.200000762939446,-3.684216690415553,,
2017-08-04,37.79999923706055,34.200000762939446,0.0,,
2017-08-03,34.200000762939446,36.900001525878906,-9.523805679317386,,
2017-08-02,35.09999847412109,34.200000762939446,7.8947388968052135,,
2017-08-01,31.5,34.200000762939446,-2.564096154719781,,
2017-07-31,37.79999923706055,33.299999237060554,8.57143099345856,,
2017-07-28,37.79999923706055,36.900001525878906,-11.904762145042644,,
2017-07-27,43.20000076293945,38.34000015258789,-2.380946373933386,,
2017-07-26,44.09999847412109,42.84000015258789,-11.250001214168668,,
2017-07-25,44.09999847412109,43.20000076293945,-2.8571391499539223,,
2017-07-24,44.09999847412109,44.09999847412109,-2.040811207079232,,
2017-07-21,44.63999938964844,43.560001373291016,0.0,,
2017-07-20,44.09999847412109,44.63999938964844,-2.419350428145083,,
2017-07-19,44.09999847412109,44.63999938964844,1.2244919143120516,,
2017-07-18,45.9000015258789,43.20000076293945,1.2244919143120516,,
2017-07-17,43.20000076293945,45.0,-5.882354407803576,,
2017-07-14,45.9000015258789,43.20000076293945,4.166664827017169,,
2017-07-13,46.79999923706055,44.09999847412109,-5.882354407803576,,
2017-07-12,45.9000015258789,46.79999923706055,-5.769232493494041,,
2017-07-11,47.70000076293945,46.79999923706055,1.9607792620098707,,
2017-07-10,47.70000076293945,47.70000076293945,-1.886795621559325,,
2017-07-07,45.9000015258789,46.79999923706055,0.0,,
2017-07-06,43.20000076293945,44.09999847412109,1.9607792620098707,,
2017-07-05,44.09999847412109,42.29999923706055,2.0833279983497737,,
2017-07-03,44.09999847412109,42.29999923706055,-4.081631064265958,,
2017-06-30,43.20000076293945,43.20000076293945,-4.081631064265958,,
2017-06-29,44.09999847412109,43.20000076293945,0.0,,
2017-06-28,44.09999847412109,43.20000076293945,-2.040811207079232,,
2017-06-27,44.09999847412109,44.09999847412109,-2.040811207079232,,
2017-06-26,44.09999847412109,45.0,0.0,,
2017-06-23,45.0,42.29999923706055,2.040819857186742,,
2017-06-22,42.29999923706055,44.09999847412109,-6.000001695421007,,
2017-06-21,42.29999923706055,44.09999847412109,4.255317422047365,,
2017-06-20,42.29999923706055,42.29999923706055,4.255317422047365,,
2017-06-19,41.400001525878906,41.400001525878906,0.0,,
2017-06-16,42.29999923706055,41.400001525878906,0.0,,
2017-06-15,40.5,42.29999923706055,-2.1276542019251865,,
2017-06-14,41.400001525878906,40.5,4.444442560643325,,
2017-06-13,40.5,41.93999862670898,-2.173916649052103,,
2017-06-12,42.29999923706055,40.5,3.555552164713524,,
2017-06-09,42.29999923706055,41.400001525878906,-4.255317422047381,,
2017-06-08,40.5,41.400001525878906,-2.1276542019251865,,
2017-06-07,41.400001525878906,41.400001525878906,2.2222259898244596,,
2017-06-06,41.400001525878906,42.29999923706055,0.0,,
2017-06-05,44.09999847412109,42.29999923706055,2.1739074348078398,,
2017-06-02,43.20000076293945,42.29999923706055,-4.081631064265958,,
2017-06-01,44.09999847412109,43.20000076293945,-2.083336828667379,,
2017-05-31,43.20000076293945,43.20000076293945,-2.040811207079232,,
2017-05-30,42.29999923706055,44.09999847412109,0.0,,
2017-05-26,42.29999923706055,42.29999923706055,4.255317422047365,,
2017-05-25,43.20000076293945,42.29999923706055,0.0,,
2017-05-24,42.29999923706055,44.09999847412109,-2.083336828667379,,
2017-05-23,44.09999847412109,42.29999923706055,4.255317422047365,,
2017-05-22,45.0,43.20000076293945,-4.081631064265958,,
2017-05-19,43.20000076293945,44.09999847412109,-3.999998304578993,,
2017-05-18,43.20000076293945,43.20000076293945,2.0833279983497737,,
2017-05-17,44.09999847412109,43.20000076293945,0.0,,
2017-05-16,43.38000106811523,43.20000076293945,-2.040811207079232,,
2017-05-15,43.38000106811523,43.91999816894531,-0.4149384526135393,,
2017-05-12,43.20000076293945,42.29999923706055,1.244806564163478,,
2017-05-11,44.09999847412109,43.20000076293945,-2.083336828667379,,
2017-05-10,43.20000076293945,43.20000076293945,-2.040811207079232,,
2017-05-09,45.0,43.20000076293945,0.0,,
2017-05-08,45.0,45.9000015258789,-3.999998304578993,,
2017-05-05,43.20000076293945,43.20000076293945,2.0000033908419983,,
2017-05-04,45.0,44.63999938964844,0.0,,
2017-05-03,45.0,45.9000015258789,-0.8000013563368056,,
2017-05-02,47.52000045776367,45.0,2.0000033908419983,,
2017-05-01,48.59999847412109,47.70000076293945,-5.303031215253202,,
2017-04-28,49.5,47.70000076293945,-1.8518472004909043,,
2017-04-27,48.59999847412109,48.59999847412109,-3.6363620950718123,,
2017-04-26,43.20000076293945,45.9000015258789,0.0,,
2017-04-25,45.9000015258789,45.0,6.250001655684531,,
2017-04-24,45.9000015258789,45.9000015258789,-1.9607875728968525,,
2017-04-21,46.43999862670898,46.79999923706055,0.0,,
2017-04-20,42.65999984741211,45.9000015258789,0.7751951356530035,,
2017-04-19,42.65999984741211,42.84000015258789,7.5949406705479365,,
2017-04-18,42.29999923706055,42.29999923706055,0.42194164514677235,,
2017-04-17,43.20000076293945,42.29999923706055,0.0,,
2017-04-13,41.400001525878906,43.20000076293945,-2.083336828667379,,
2017-04-12,42.29999923706055,41.400001525878906,4.347824083859943,,
2017-04-11,43.20000076293945,42.29999923706055,-2.1276542019251865,,
2017-04-10,43.20000076293945,44.09999847412109,-2.083336828667379,,
2017-04-07,43.20000076293945,42.29999923706055,2.0833279983497737,,
2017-04-06,43.20000076293945,44.09999847412109,-2.083336828667379,,
2017-04-05,45.0,42.29999923706055,2.0833279983497737,,
2017-04-04,43.20000076293945,44.09999847412109,-6.000001695421007,,
2017-04-03,45.9000015258789,43.20000076293945,2.0833279983497737,,
2017-03-31,45.0,45.9000015258789,-5.882354407803576,,
2017-03-30,46.79999923706055,45.9000015258789,2.0000033908419983,,
2017-03-29,46.43999862670898,46.79999923706055,-1.9230720637895795,,
2017-03-28,47.70000076293945,45.9000015258789,0.7751951356530035,,
2017-03-27,46.79999923706055,46.43999862670898,-3.7735832458498924,,
2017-03-24,45.9000015258789,47.70000076293945,-0.7692320859409074,,
2017-03-23,43.20000076293945,45.0,3.9215668349067387,,
2017-03-22,45.9000015258789,44.09999847412109,4.166664827017169,,
2017-03-21,45.9000015258789,45.0,-3.921575145793736,,
2017-03-20,46.79999923706055,44.09999847412109,-1.9607875728968525,,
2017-03-17,47.70000076293945,46.79999923706055,-5.769232493494041,,
2017-03-16,45.0,45.9000015258789,-1.886795621559325,,
2017-03-15,42.29999923706055,45.0,2.0000033908419983,,
2017-03-14,44.09999847412109,42.29999923706055,6.382980642169576,,
2017-03-13,45.0,44.09999847412109,-4.081631064265958,,
2017-03-10,45.9000015258789,45.0,-2.00000339084203,,
2017-03-09,45.9000015258789,45.0,-1.9607875728968525,,
2017-03-08,43.20000076293945,44.63999938964844,-1.9607875728968525,,
2017-03-07,45.9000015258789,43.20000076293945,3.333330095550217,,
2017-03-06,46.79999923706055,45.9000015258789,-5.882354407803576,,
2017-03-03,46.2599983215332,45.9000015258789,-1.9230720637895795,,
2017-03-02,45.9000015258789,45.9000015258789,-0.7782032181499926,,
2017-03-01,45.9000015258789,45.9000015258789,0.0,,
2017-02-28,46.79999923706055,45.9000015258789,0.0,,
2017-02-27,46.79999923706055,46.79999923706055,-1.9230720637895795,,
2017-02-24,45.0,46.43999862670898,0.0,,
2017-02-23,46.79999923706055,45.9000015258789,3.1999969482421715,,
2017-02-22,46.79999923706055,46.79999923706055,-1.9230720637895795,,
2017-02-21,46.79999923706055,45.9000015258789,0.0,,
2017-02-17,45.0,45.9000015258789,-1.9230720637895795,,
2017-02-16,46.43999862670898,45.0,2.0000033908419983,,
2017-02-15,45.9000015258789,46.79999923706055,-3.1007723283626296,,
2017-02-14,46.79999923706055,45.9000015258789,1.9607792620098707,,
2017-02-13,46.79999923706055,45.9000015258789,-1.9230720637895795,,
2017-02-10,45.9000015258789,45.9000015258789,-1.9230720637895795,,
2017-02-09,45.9000015258789,46.43999862670898,0.0,,
2017-02-08,46.79999923706055,46.43999862670898,1.1764642328511081,,
2017-02-07,47.70000076293945,46.79999923706055,-0.7692320859409074,,
2017-02-06,44.09999847412109,45.18000030517578,-1.886795621559325,,
2017-02-03,45.540000915527344,45.0,2.4489838286240873,,
2017-02-02,44.09999847412109,45.0,-1.1857727375302374,,
2017-02-01,46.79999923706055,45.540000915527344,2.040819857186742,,
2017-01-31,45.72000122070313,47.70000076293945,-2.6923041497304565,,
2017-01-30,45.0,45.9000015258789,4.330707544556514,,
2017-01-27,46.79999923706055,46.79999923706055,2.0000033908419983,,
2017-01-26,46.79999923706055,46.43999862670898,0.0,,
2017-01-25,46.43999862670898,45.9000015258789,-0.7692320859409074,,
2017-01-24,46.79999923706055,45.9000015258789,-1.1627844892301746,,
2017-01-23,50.4000015258789,47.34000015258789,-1.9230720637895795,,
2017-01-20,46.08000183105469,48.59999847412109,-6.071431112397465,,
2017-01-19,47.70000076293945,45.9000015258789,5.468742497679543,,
2017-01-18,47.70000076293945,47.70000076293945,-3.7735832458498924,Health Care Sector Update for 01/18/2017: ABIO,"In health-care stocks news, Arca Biopharma Inc. ( ABIO ), a biopharmaceutical company, said it has randomized its 150th patient in a clinical trial evaluating Gencaro (bucindolol hydrochloride) to treat atrial fibrillation ( AF ). MRK: flat AMGN: flat Health-care shares were mainly unchanged in pre-market trade on Wednesday. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2017-01-17,50.4000015258789,47.70000076293945,0.0,,
2017-01-13,50.4000015258789,49.5,-5.357144208722049,,
2017-01-12,49.5,51.29999923706055,-1.7857172591885244,,
2017-01-11,50.7599983215332,50.4000015258789,3.6363620950718123,,
2017-01-10,51.29999923706055,51.29999923706055,-0.7092135688696183,,
2017-01-09,50.4000015258789,51.29999923706055,0.0,,
2017-01-06,49.5,50.4000015258789,1.785709690345001,,
2017-01-05,48.59999847412109,50.4000015258789,1.818184900765453,,
2017-01-04,49.5,48.59999847412109,3.7037100993249874,,
2017-01-03,52.20000076293945,48.77999877929688,-1.8181849007654813,,
2016-12-30,54.0,51.29999923706055,-6.551727842254511,,
2016-12-29,52.56000137329102,53.09999847412109,-5.000001412850839,,
2016-12-28,50.4000015258789,52.20000076293945,1.0273917175056804,,
2016-12-27,54.0,52.20000076293945,3.571426949533539,,
2016-12-23,48.59999847412109,53.09999847412109,-3.333331920482494,,
2016-12-22,46.79999923706055,48.59999847412109,9.259259549969318,,
2016-12-21,49.5,46.79999923706055,3.84615227864178,,
2016-12-20,48.59999847412109,46.79999923706055,-5.454546995837279,,
2016-12-19,42.29999923706055,42.29999923706055,-3.703702250153398,,
2016-12-16,41.400001525878906,43.20000076293945,0.0,,
2016-12-15,42.29999923706055,42.11999893188477,4.347824083859943,,
2016-12-14,43.02000045776367,41.400001525878906,-0.42553264402442215,,
2016-12-13,43.20000076293945,41.400001525878906,-3.7656878536653062,,
2016-12-12,42.84000015258789,43.20000076293945,-4.166664827017169,,
2016-12-09,43.20000076293945,43.20000076293945,0.840337556184195,,
2016-12-08,43.20000076293945,42.29999923706055,0.0,,
2016-12-07,44.09999847412109,44.09999847412109,-2.083336828667379,,
2016-12-06,41.400001525878906,42.29999923706055,0.0,,
2016-12-05,43.20000076293945,42.11999893188477,2.1739074348078398,,
2016-12-02,43.20000076293945,41.7599983215332,-2.500004194400838,,
2016-12-01,43.20000076293945,43.20000076293945,-3.3333389258678063,,
2016-11-30,43.38000106811523,42.29999923706055,0.0,,
2016-11-29,42.29999923706055,43.20000076293945,-2.4896307156813178,,
2016-11-28,43.20000076293945,43.20000076293945,2.1276632201221948,,
2016-11-25,41.400001525878906,43.20000076293945,0.0,,
2016-11-23,42.29999923706055,41.400001525878906,4.347824083859943,,
2016-11-22,42.29999923706055,41.400001525878906,-2.1276542019251865,,
2016-11-21,44.27999877929688,41.400001525878906,-2.1276542019251865,,
2016-11-18,41.400001525878906,42.29999923706055,-6.504059017193377,,
2016-11-17,41.58000183105469,42.29999923706055,2.1739074348078398,,
2016-11-16,40.5,42.29999923706055,1.7315954167854746,,
2016-11-15,45.0,41.400001525878906,4.444442560643325,,
2016-11-14,42.29999923706055,44.63999938964844,-7.999996609157986,,
2016-11-11,42.29999923706055,42.29999923706055,5.531915354120699,,
2016-11-10,40.5,41.400001525878906,0.0,,
2016-11-09,38.70000076293945,40.5,2.2222259898244596,,
2016-11-08,39.59999847412109,38.70000076293945,4.651160727583997,,
2016-11-07,40.5,40.5,-2.272721580456093,,
2016-11-04,40.68000030517578,40.5,0.0,,
2016-11-03,42.29999923706055,41.400001525878906,-0.442478622973067,,
2016-11-02,39.59999847412109,41.400001525878906,-2.1276542019251865,,
2016-11-01,39.959999084472656,38.70000076293945,4.545462427060789,,
2016-10-31,39.59999847412109,39.59999847412109,-3.1531490250278895,,
2016-10-28,42.29999923706055,39.59999847412109,0.0,,
2016-10-27,45.0,43.20000076293945,-6.382980642169593,,
2016-10-26,44.81999969482422,44.63999938964844,-3.999998304578993,,
2016-10-25,45.18000030517578,44.63999938964844,-0.4016071093292925,,
2016-10-24,45.540000915527344,45.0,-1.1952211418322671,,
2016-10-21,44.63999938964844,45.36000061035156,-1.1857727375302374,,
2016-10-20,45.0,45.720001220703125,1.6129059824093233,,
2016-10-19,42.84000015258789,45.540000915527344,1.6000027126736112,,
2016-10-18,45.72000122070313,46.2599983215332,6.302522766859399,,
2016-10-17,44.459999084472656,45.36000061035156,1.1810959895284237,,
2016-10-14,44.459999084472656,44.459999084472656,2.0242949716866403,,
2016-10-13,44.27999877929688,44.459999084472656,0.0,,
2016-10-12,45.72000122070313,44.81999969482422,0.4065047654426163,,
2016-10-11,47.15999984741211,45.72000122070313,-1.9685072218925723,,
2016-10-10,47.52000045776367,47.70000076293945,-3.0534322124006468,,
2016-10-07,50.22000122070313,47.88000106811523,0.37878851734390784,,
2016-10-06,49.5,50.7599983215332,-4.659498398465277,,
2016-10-05,50.7599983215332,51.84000015258789,2.5454511546125316,,
2016-10-04,50.4000015258789,50.4000015258789,2.127663252101672,,
2016-10-03,51.29999923706055,50.4000015258789,0.0,,
2016-09-30,51.47999954223633,50.93999862670898,-1.7543815293694283,,
2016-09-29,52.38000106811523,51.29999923706055,-1.0489528366920666,,
2016-09-28,52.56000137329102,52.38000106811523,-2.0618591237717623,,
2016-09-27,51.47999954223633,52.38000106811523,-0.34246632510033514,,
2016-09-26,51.29999923706055,52.20000076293945,1.7482547278200742,,
2016-09-23,53.09999847412109,51.29999923706055,1.7543889654265727,,
2016-09-22,51.65999984741211,53.09999847412109,-3.389829169087059,,
2016-09-21,53.09999847412109,52.20000076293945,2.787453795900686,,
2016-09-20,52.7400016784668,52.38000106811523,-1.6949109925497605,,
2016-09-19,50.58000183105469,53.09999847412109,-0.6825949922154708,,
2016-09-16,54.36000061035156,52.38000106811523,4.982199588453144,,
2016-09-15,54.36000061035156,53.63999938964844,-3.642383222967241,,
2016-09-14,53.27999877929688,54.9000015258789,-1.324505541977529,,
2016-09-13,54.0,52.7400016784668,3.04054576519905,,
2016-09-12,54.0,54.72000122070313,-2.3333302250614874,,
2016-09-09,54.36000061035156,53.63999938964844,1.3333355938946891,,
2016-09-08,51.84000015258789,52.56000137329102,-1.324505541977529,,
2016-09-07,51.47999954223633,51.29999923706055,1.388891239552184,,
2016-09-06,51.11999893188477,51.29999923706055,-0.3496509455640176,,
2016-09-02,51.47999954223633,51.84000015258789,0.3521132803927029,,
2016-09-01,50.7599983215332,51.11999893188477,0.6993018911280352,,
2016-08-31,50.93999862670898,51.11999893188477,0.7092210840339046,,
2016-08-30,52.20000076293945,50.93999862670898,0.3533574990742487,,
2016-08-29,51.47999954223633,53.63999938964844,-2.4137971605644926,,
2016-08-26,52.02000045776367,51.29999923706055,4.195803936711297,,
2016-08-25,53.09999847412109,51.84000015258789,-1.3840853794065455,,
2016-08-24,54.0,52.20000076293945,-2.3728782631646803,,
2016-08-23,54.18000030517578,53.459999084472656,-3.333331920482494,,
2016-08-22,55.2599983215332,54.540000915527344,-1.3289059000509893,,
2016-08-19,54.540000915527344,54.9000015258789,-1.3029269415039006,,
2016-08-18,54.36000061035156,54.540000915527344,0.6600671146103052,,
2016-08-17,56.15999984741211,54.0,0.3311263854943822,,
2016-08-16,54.0,54.18000030517578,-3.846153584901841,,
2016-08-15,54.0,54.9000015258789,0.33333389847366895,,
2016-08-12,54.0,53.63999938964844,1.6666694923683316,,
2016-08-11,53.63999938964844,53.81999969482422,-0.6666677969473379,,
2016-08-10,53.63999938964844,53.81999969482422,0.33557104255023185,,
2016-08-09,55.2599983215332,54.9000015258789,0.33557104255023185,,
2016-08-08,54.9000015258789,55.2599983215332,-0.6514600191618605,,
2016-08-05,55.2599983215332,54.9000015258789,0.6557318499975046,,
2016-08-04,55.79999923706055,55.79999923706055,-0.6514600191618605,,
2016-08-03,56.15999984741211,55.2599983215332,0.0,,
2016-08-02,55.2599983215332,55.61999893188477,-1.6025668239391544,,
2016-08-01,57.41999816894531,55.79999923706055,0.6514669223420658,,
2016-07-29,56.34000015258789,55.43999862670898,-2.821314844208609,,
2016-07-28,55.79999923706055,55.97999954223633,-1.5974467934707188,,
2016-07-27,55.08000183105469,55.43999862670898,0.3225811964818646,,
2016-07-26,53.459999084472656,54.0,0.6535889318930992,,
2016-07-25,52.20000076293945,52.91999816894531,1.0101027399459606,,
2016-07-22,52.38000106811523,53.81999969482422,1.3793053553306411,,
2016-07-21,53.27999877929688,53.81999969482422,2.749138215626246,,
2016-07-20,53.27999877929688,53.09999847412109,1.0135152550663458,,
2016-07-19,54.0,53.459999084472656,-0.3378384183554797,,
2016-07-18,53.81999969482422,55.2599983215332,-1.000001695421007,,
2016-07-15,57.77999877929688,53.459999084472656,2.675582747815338,,
2016-07-14,54.36000061035156,55.08000183105469,-7.476635143807103,,
2016-07-13,56.15999984741211,54.9000015258789,1.324505541977529,,
2016-07-12,55.61999893188477,56.70000076293945,-2.243586760962699,,
2016-07-11,56.52000045776367,54.72000122070313,1.941750902184138,,
2016-07-08,54.9000015258789,56.52000045776367,-3.1847120001452325,,
2016-07-07,55.08000183105469,55.79999923706055,2.950817644551674,,
2016-07-06,54.72000122070313,55.08000183105469,1.3071847895254012,,
2016-07-05,53.459999084472656,55.43999862670898,0.6578958375741965,,
2016-07-01,54.36000061035156,54.18000030517578,3.703702910858088,,
2016-06-30,54.0,52.20000076293945,-0.3311263854943822,,
2016-06-29,51.47999954223633,54.0,-3.333331920482494,,
2016-06-28,50.58000183105469,51.84000015258789,4.895105827839332,,
2016-06-27,54.0,50.040000915527344,2.491099794226579,,
2016-06-24,51.29999923706055,53.81999969482422,-7.333331637912327,,
2016-06-23,51.65999984741211,54.18000030517578,4.912281667137245,,
2016-06-22,53.09999847412109,51.47999954223633,4.878049681004617,,
2016-06-21,51.29999923706055,53.27999877929688,-3.0508455337795994,,
2016-06-20,49.13999938964844,51.29999923706055,3.8596482878813156,,
2016-06-17,52.56000137329102,50.58000183105469,4.395604139684062,,
2016-06-16,52.91999816894531,52.02000045776367,-3.7671223183081857,,
2016-06-15,55.79999923706055,53.81999969482422,-1.7006760058993733,,
2016-06-14,55.79999923706055,56.52000045776367,-3.548386324925389,,
2016-06-13,59.4000015258789,55.61999893188477,1.2903247859274585,,
2016-06-10,59.22000122070313,56.34000015258789,-6.36364056715939,,
2016-06-09,64.26000213623047,59.4000015258789,-4.863223587892129,,
2016-06-08,59.22000122070313,64.80000305175781,-7.563025908477912,,
2016-06-07,62.09999847412109,61.38000106811523,9.4224952989429,,
2016-06-06,60.11999893188477,61.7400016784668,-1.1594161412192363,,
2016-06-03,60.84000015258789,59.22000122070313,2.694615394816403,,
2016-06-02,61.56000137329102,61.20000076293945,-2.6627201311994906,,
2016-06-01,61.38000106811523,60.84000015258789,-0.5847963000659755,,
2016-05-31,59.7599983215332,60.47999954223633,-0.8797668721577269,,
2016-05-27,59.4000015258789,60.29999923706055,1.2048213536239145,,
2016-05-26,59.7599983215332,60.11999893188477,1.5151476230005554,,
2016-05-25,61.20000076293945,60.47999954223633,0.6024106768119692,,
2016-05-24,61.20000076293945,61.20000076293945,-1.176472568181947,,
2016-05-23,61.91999816894531,61.20000076293945,0.0,,
2016-05-20,58.31999969482422,63.0,-1.1627865427925015,,
2016-05-19,59.7599983215332,58.31999969482422,8.024691923294235,,
2016-05-18,61.38000106811523,59.7599983215332,-2.409636323885425,,
2016-05-17,60.29999923706055,60.11999893188477,-2.6393006164732036,,
2016-05-16,55.79999923706055,61.02000045776367,-0.2985079725592193,,
2016-05-13,56.15999984741211,55.79999923706055,9.35484102522383,,
2016-05-12,60.29999923706055,57.59999847412109,-0.6410267295756618,,
2016-05-11,61.02000045776367,58.13999938964844,-4.47761326219061,,
2016-05-10,63.72000122070313,61.56000137329102,-4.719765726827043,,
2016-05-09,66.59999847412111,63.72000122070313,-3.389830204068339,,
2016-05-06,69.30000305175781,67.31999969482422,-4.324320299402202,,
2016-05-05,73.26000213623047,70.19999694824219,-2.8571475753829283,,
2016-05-04,72.72000122070312,73.80000305175781,-4.176911136718308,,
2016-05-03,72.0,73.80000305175781,1.4851510078732162,,
2016-05-02,75.95999908447266,74.5199966430664,2.5000042385525174,,
2016-04-29,72.36000061035156,75.77999877929688,-1.8957378340735231,,
2016-04-28,71.81999969482422,72.36000061035156,4.726365588858301,,
2016-04-27,73.62000274658203,72.9000015258789,0.7518809771956313,,
2016-04-26,75.05999755859375,73.44000244140625,-0.9779967316512395,,
2016-04-25,64.44000244140625,75.05999755859375,-2.158266946282393,,
2016-04-22,63.36000061035156,65.33999633789061,16.48043872568752,,
2016-04-21,63.72000122070313,64.80000305175781,3.1249932267449547,,
2016-04-20,63.18000030517578,64.62000274658203,1.6949180953621503,,
2016-04-19,66.95999908447266,64.08000183105469,2.279206132400546,,
2016-04-18,67.86000061035156,65.87999725341797,-4.301071225799659,,
2016-04-15,66.41999816894531,67.31999969482422,-2.9177768038975795,,
2016-04-14,62.81999969482422,66.77999877929689,1.3550158848087748,,
2016-04-13,63.18000030517578,62.09999847412109,6.30372350160794,,
2016-04-12,63.0,63.0,-1.7094045993004205,,
2016-04-11,63.72000122070313,63.36000061035156,0.0,,
2016-04-08,63.540000915527344,64.26000213623047,-0.564972698454065,,
2016-04-07,64.62000274658203,64.08000183105469,1.1331463807504878,,
2016-04-06,63.9000015258789,64.26000213623047,-0.8356559773682557,,
2016-04-05,65.16000366210939,63.72000122070313,0.563381223403841,,
2016-04-04,62.27999877929688,63.72000122070313,-2.2099483739649024,,
2016-04-01,61.91999816894531,61.91999816894531,2.3121426936908285,,
2016-03-31,63.9000015258789,62.459999084472656,0.0,,
2016-03-30,63.0,63.36000061035156,-2.2535248936153085,,
2016-03-29,63.0,62.63999938964844,0.5714295402405754,,
2016-03-28,64.80000305175781,63.9000015258789,-0.5714295402405754,,
2016-03-24,66.59999847412111,65.16000366210939,-1.3888911782304294,,
2016-03-23,66.41999816894531,66.41999816894531,-2.1621544219272923,,
2016-03-22,65.87999725341797,67.5,0.0,,
2016-03-21,67.86000061035156,67.31999969482422,2.4590206650289175,,
2016-03-18,67.13999938964844,68.04000091552734,-0.7957573101538853,,
2016-03-17,65.16000366210939,67.13999938964844,1.3404848585948415,,
2016-03-16,66.41999816894531,64.98000335693361,3.03866730549375,,
2016-03-15,67.31999969482422,66.59999847412111,-2.1680139291015132,,
2016-03-14,65.87999725341797,68.58000183105469,-1.0695205347103809,,
2016-03-11,67.13999938964844,65.51999664306639,4.098367775048197,,
2016-03-10,68.22000122070312,68.04000091552734,-2.412872745470736,,
2016-03-09,67.86000061035156,68.58000183105469,-0.26385268536341727,,
2016-03-08,66.77999877929689,68.40000152587889,1.0610097468718471,,
2016-03-07,66.77999877929689,67.86000061035156,2.425880168006585,,
2016-03-04,64.80000305175781,65.87999725341797,1.6172534453377303,,
2016-03-03,65.33999633789061,64.44000244140625,1.6666576401200641,,
2016-03-02,64.08000183105469,65.87999725341797,-1.3774012043561366,,
2016-03-01,63.540000915527344,63.0,2.8089815401518305,,
2016-02-29,62.27999877929688,61.91999816894531,-0.849859785562866,,
2016-02-26,64.26000213623047,65.33999633789061,-0.5780356734227186,,
2016-02-25,64.26000213623047,64.08000183105469,1.680663189787275,,
2016-02-24,65.51999664306639,64.98000335693361,-0.2801125104138383,,
2016-02-23,63.9000015258789,65.69999694824219,-0.8241656193520708,,
2016-02-22,67.13999938964844,63.9000015258789,2.81689417743489,,
2016-02-19,63.36000061035156,69.12000274658203,-4.825734127529762,,
2016-02-18,69.48000335693361,64.08000183105469,9.090912374911527,,
2016-02-17,67.68000030517578,68.40000152587889,-7.772022546023724,,
2016-02-16,63.72000122070313,65.87999725341797,1.0638315860764693,,
2016-02-12,62.459999084472656,63.540000915527344,3.3898242174123445,,
2016-02-11,63.18000030517578,61.91999816894531,1.7291095851507503,,
2016-02-10,62.459999084472656,66.05999755859375,-1.9943053658504777,,
2016-02-09,63.540000915527344,62.63999938964844,5.763686402320236,,
2016-02-08,65.69999694824219,67.13999938964844,-1.41643297593811,,
2016-02-05,69.48000335693361,65.69999694824219,2.191784639717213,,
2016-02-04,63.72000122070313,68.40000152587889,-5.440423468710444,,
2016-02-03,66.41999816894531,65.69999694824219,7.344633106590699,,
2016-02-02,69.30000305175781,64.80000305175781,-1.0840127078470196,,
2016-02-01,67.5,68.40000152587889,-6.49350620755255,,
2016-01-29,68.22000122070311,68.22000122070311,1.333335593894655,,
2016-01-28,69.66000366210939,66.59999847412111,0.0,,
2016-01-27,69.12000274658203,69.48000335693361,-4.392772074533681,,
2016-01-26,71.63999938964844,71.63999938964844,0.5208341956690369,,
2016-01-25,67.68000030517578,71.45999908447266,0.0,,
2016-01-22,70.91999816894531,69.12000274658203,5.585104554155569,,
2016-01-21,71.0999984741211,71.45999908447266,-2.5380646768706057,,
2016-01-20,68.58000183105469,68.94000244140625,0.5063299832314274,,
2016-01-19,65.51999664306639,69.30000305175781,0.5249352591713485,,
2016-01-15,64.98000335693361,64.08000183105469,5.7692408460943305,,
2016-01-14,63.18000030517578,64.98000335693361,-1.3850438279223125,,
2016-01-13,68.58000183105469,62.81999969482422,2.8490076655007046,,
2016-01-12,81.0,68.04000091552734,-8.398953021932117,,
2016-01-11,81.18000030517578,78.30000305175781,-15.99999886971933,,
2016-01-08,81.9000015258789,80.0999984741211,-3.5476684436946835,,
2016-01-07,81.72000122070312,79.55999755859375,-2.1978058830548917,,
2016-01-06,85.5,82.80000305175781,-2.643176247973617,,
2016-01-05,84.05999755859375,86.04000091552734,-3.1578911675347223,,
2016-01-04,82.80000305175781,83.5199966430664,2.3554644473471926,,
2015-12-31,87.83999633789062,83.69999694824219,0.869557445376578,,
2015-12-30,90.0,88.73999786376953,-4.713114255746627,,
2015-12-29,91.44000244140624,89.81999969482422,-1.4000023735894098,,
2015-12-28,92.33999633789062,91.9800033569336,-1.771656499703286,,
2015-12-24,94.5,93.95999908447266,-0.38985596191681066,,
2015-12-23,90.9000015258789,94.31999969482422,-0.5714295402405754,,
2015-12-22,91.9800033569336,91.08000183105467,3.7623741601056535,,
2015-12-21,88.19999694824219,90.9000015258789,-0.9784752044272207,,
2015-12-18,88.91999816894531,88.0199966430664,3.061229785780088,,
2015-12-17,90.54000091552734,87.83999633789062,-1.0121474858433201,,
2015-12-16,87.12000274658203,90.18000030517578,-2.9821123816375796,,
2015-12-15,89.63999938964844,88.55999755859375,3.5123937811328902,,
2015-12-14,94.5,90.18000030517578,-1.2048213279878772,,
2015-12-11,97.55999755859376,95.4000015258789,-4.5714282484912365,,
2015-12-10,99.0,98.63999938964844,-2.2140181291185264,,
2015-12-09,99.18000030517578,99.0,-0.3636369801530934,,
2015-12-08,98.45999908447266,101.5199966430664,-0.18148851040726183,,
2015-12-07,101.16000366210938,102.05999755859376,3.1078586096354313,,
2015-12-04,99.18000030517578,101.33999633789062,0.8896736495685718,,
2015-12-03,100.62000274658205,100.26000213623048,2.177854432414357,,
2015-12-02,100.8000030517578,100.8000030517578,-0.35778234995505537,,
2015-12-01,102.77999877929688,102.23999786376952,0.0,,
2015-11-30,106.73999786376952,104.04000091552734,-0.5253949425383055,,
2015-11-27,109.08000183105467,107.81999969482422,-2.5295081527808674,,
2015-11-25,103.68000030517578,106.91999816894533,-1.1551174505680442,,
2015-11-24,111.5999984741211,104.4000015258789,3.1249979303942985,,
2015-11-23,94.31999969482422,102.95999908447266,-6.45161025688705,,
2015-11-20,94.86000061035156,94.68000030517578,9.160304726042694,,
2015-11-19,92.33999633789062,94.13999938964844,-0.1897536411739584,,
2015-11-18,91.9800033569336,91.62000274658205,1.9493211210137362,,
2015-11-17,90.9000015258789,92.33999633789062,-0.3913900817708667,,
2015-11-16,90.9000015258789,90.9000015258789,1.584152681891603,,
2015-11-13,90.18000030517578,90.18000030517578,0.0,,
2015-11-12,90.18000030517578,89.81999969482422,0.0,,
2015-11-11,94.31999969482422,91.08000183105467,-0.3992022722702305,,
2015-11-10,92.16000366210938,94.86000061035156,-3.435112250055848,,
2015-11-09,94.68000030517578,95.04000091552734,2.92968407221566,,
2015-11-06,91.9800033569336,95.94000244140624,0.3802287803033337,,
2015-11-05,99.36000061035156,94.13999938964844,4.305282604856669,,
2015-11-04,97.55999755859376,98.45999908447266,-5.2536243846996244,,
2015-11-03,94.31999969482422,97.37999725341795,0.922510812219279,,
2015-11-02,93.05999755859376,94.5,3.2442722312282326,,
2015-10-30,91.8000030517578,92.16000366210938,1.5473914455021998,,
2015-10-29,91.26000213623048,90.72000122070312,0.3921575145793891,,
2015-10-28,88.91999816894531,91.26000213623048,-0.5917169656880559,,
2015-10-27,89.0999984741211,88.19999694824219,2.6315834631926482,,
2015-10-26,88.55999755859375,88.37999725341797,-1.0101027399459606,,
2015-10-23,87.83999633789062,88.55999755859375,-0.2032523827213162,,
2015-10-22,86.94000244140625,89.0999984741211,0.8196735550096392,,
2015-10-21,93.23999786376952,87.66000366210938,2.4844674166769045,,
2015-10-20,93.95999908447266,92.5199966430664,-5.984549902942859,,
2015-10-19,94.86000061035156,93.95999908447266,-1.5325696630878505,,
2015-10-16,92.87999725341795,94.5,-0.948768205869792,,
2015-10-15,92.5199966430664,92.87999725341795,1.7441890552192387,,
2015-10-14,91.26000213623048,92.6999969482422,0.38910573218068456,,
2015-10-13,94.68000030517578,91.44000244140624,1.5779035484374995,,
2015-10-12,98.45999908447266,93.5999984741211,-3.4220509646454107,,
2015-10-09,99.72000122070312,97.91999816894533,-4.9360152910239,,
2015-10-08,96.83999633789062,97.37999725341795,-1.8050571898550027,,
2015-10-07,99.0,96.83999633789062,0.557621784332971,,
2015-10-06,97.37999725341795,96.83999633789062,-2.1818218809185606,,
2015-10-05,95.22000122070312,97.37999725341795,-0.5545296064468476,,
2015-10-02,86.4000015258789,94.86000061035156,2.2684268063684865,,
2015-10-01,88.19999694824219,88.0199966430664,9.791665434101503,,
2015-09-30,88.19999694824219,89.27999877929688,-0.20408198571867253,,
2015-09-29,94.86000061035156,88.37999725341797,1.2244919143120354,,
2015-09-28,95.94000244140624,95.94000244140624,-6.8311230394684035,,
2015-09-25,105.83999633789062,97.0199966430664,0.0,,
2015-09-24,108.9000015258789,106.1999969482422,-8.333333333333332,,
2015-09-23,111.95999908447266,110.33999633789062,-2.479343011758432,,
2015-09-22,111.23999786376952,114.12000274658205,-1.4469478026341855,,
2015-09-21,114.83999633789062,112.31999969482422,2.589001202912227,,
2015-09-18,112.13999938964844,112.68000030517578,-2.1943545136068168,,
2015-09-17,113.94000244140624,115.1999969482422,0.4815417500146615,,
2015-09-16,113.4000015258789,115.1999969482422,1.1058403368772258,,
2015-09-15,111.77999877929688,115.91999816894533,1.587297529226682,,
2015-09-14,114.12000274658205,111.5999984741211,3.7037031981210164,,
2015-09-11,115.1999969482422,115.1999969482422,-2.2082055834304013,,
2015-09-10,118.8000030517578,117.0,0.0,,
2015-09-09,118.8000030517578,119.5199966430664,-1.5151540450496352,,
2015-09-08,141.1199951171875,119.16000366210938,0.6060551959707671,,
2015-09-04,107.0999984741211,115.1999969482422,-15.56121897314574,,
2015-09-03,110.87999725341795,113.4000015258789,7.5630238931126925,,
2015-09-02,114.66000366210938,110.87999725341795,2.2727311822541294,,
2015-09-01,110.87999725341795,115.91999816894533,-3.296708780710221,,
2015-08-31,110.87999725341795,113.4000015258789,4.545455483741014,,
2015-08-28,109.62000274658205,109.62000274658205,2.2727311822541294,,
2015-08-27,110.87999725341795,113.4000015258789,0.0,,
2015-08-26,107.0999984741211,110.87999725341795,2.2727311822541294,,
2015-08-25,107.0999984741211,109.62000274658205,3.5294106752113854,,
2015-08-24,105.83999633789062,105.83999633789062,2.352945199219464,,
2015-08-21,110.87999725341795,113.4000015258789,0.0,,
2015-08-20,115.91999816894533,113.4000015258789,2.2727311822541294,,
2015-08-19,117.18000030517578,115.91999816894533,-2.1739101819115807,,
2015-08-18,117.18000030517578,114.66000366210938,-1.0752706374372665,,
2015-08-17,113.4000015258789,115.91999816894533,-2.1505347640412142,,
2015-08-14,122.22000122070312,115.91999816894533,2.222219232061769,,
2015-08-13,123.4800033569336,120.95999908447266,-5.15464162071259,,
2015-08-12,123.4800033569336,126.0,-2.040819731091654,,
2015-08-11,123.4800033569336,127.26000213623048,2.0408135524438373,,
2015-08-10,126.0,128.52000427246094,3.061223417989676,,
2015-08-07,126.0,126.0,2.000003390842014,,
2015-08-06,131.03999328613278,124.73999786376952,0.0,,
2015-08-05,138.60000610351562,132.30000305175778,-4.807689060702936,,
2015-08-04,136.08000183105472,136.08000183105472,-4.545456547132172,,
2015-08-03,136.08000183105472,134.82000732421878,0.0,,
2015-07-31,146.16000366210938,134.82000732421878,-0.925921876750295,,
2015-07-30,149.94000244140625,149.94000244140625,-7.758617989710946,,
2015-07-29,147.4199981689453,151.1999969482422,0.0,,
2015-07-28,146.16000366210938,146.16000366210938,2.5641017679059694,,
2015-07-27,139.86000061035156,142.3800048828125,0.0,,
2015-07-24,133.55999755859378,141.1199951171875,1.801804848751318,,
2015-07-23,144.89999389648438,137.33999633789062,5.660375634012043,,
2015-07-22,153.72000122070312,144.89999389648438,-5.217389839225641,,
2015-07-21,167.5800018310547,154.97999572753906,-5.737709637118364,,
2015-07-20,171.36000061035156,166.32000732421875,-7.518800552477786,,
2015-07-17,156.24000549316406,166.32000732421875,-2.9411725421226187,,
2015-07-16,168.83999633789062,152.4600067138672,6.451613848346745,,
2015-07-15,173.8800048828125,170.10000610351562,-9.701486602287662,,
2015-07-14,186.47999572753903,175.13999938964844,-2.1739122803938433,,
2015-07-13,168.83999633789062,190.259994506836,-6.081079256597134,,
2015-07-10,142.3800048828125,158.75999450683594,12.686566354857442,,
2015-07-09,134.82000732421878,139.86000061035156,11.50441709670201,,
2015-07-08,134.82000732421878,132.30000305175778,3.7383125740473164,,
2015-07-07,139.86000061035156,136.08000183105472,-1.869161945972025,,
2015-07-06,134.82000732421878,139.86000061035156,-2.7027018181044355,,
2015-07-02,137.33999633789062,137.33999633789062,3.7383125740473164,,
2015-07-01,147.4199981689453,138.60000610351562,0.0,,
2015-06-30,127.26000213623048,144.89999389648438,-5.982900674928687,,
2015-06-29,132.30000305175778,126.0,13.86137943119824,,
2015-06-26,126.0,132.30000305175778,-4.761906958757307,,
2015-06-25,120.95999908447266,122.22000122070312,5.000002422029987,,
2015-06-24,124.73999786376952,119.6999969482422,1.0416684406144412,,
2015-06-23,126.0,120.95999908447266,-4.040404843546316,,
2015-06-22,114.66000366210938,123.4800033569336,-4.000000726609003,,
2015-06-19,117.18000030517578,115.91999816894533,7.692307180467048,,
2015-06-18,112.13999938964844,117.18000030517578,-1.0752706374372665,,
2015-06-17,118.44000244140624,112.13999938964844,4.494382863348386,,
2015-06-16,122.22000122070312,118.44000244140624,-5.319151403154089,,
2015-06-15,120.95999908447266,122.22000122070312,-3.0927824754894426,,
2015-06-12,114.66000366210938,117.18000030517578,1.0416684406144412,,
2015-06-11,112.13999938964844,112.13999938964844,2.1977991998784194,,
2015-06-10,107.0999984741211,104.58000183105467,0.0,,
2015-06-09,104.58000183105467,107.0999984741211,-2.3529380756016867,,
2015-06-08,112.13999938964844,103.31999969482422,2.4096353021081285,,
2015-06-05,108.36000061035156,107.0999984741211,-7.8651683099958944,,
2015-06-04,102.05999755859376,108.36000061035156,-1.1627926625446157,,
2015-06-03,97.0199966430664,100.8000030517578,6.172842643995653,,
2015-06-02,98.27999877929688,97.0199966430664,3.8961106364473705,,
2015-06-01,100.8000030517578,100.8000030517578,-1.2820534715919165,,
2015-05-29,103.31999969482422,99.54000091552734,0.0,,
2015-05-28,98.27999877929688,104.58000183105467,-3.6585354146939983,,
2015-05-27,93.23999786376952,93.23999786376952,6.410259595042773,,
2015-05-26,95.76000213623048,93.23999786376952,0.0,,
2015-05-22,95.76000213623048,97.0199966430664,-2.6315833502968675,,
2015-05-21,102.05999755859376,95.76000213623048,1.3157837079446018,,
2015-05-20,103.31999969482422,102.05999755859376,-6.172835168594223,,
2015-05-19,103.31999969482422,100.8000030517578,-1.2195142663106047,,
2015-05-18,105.83999633789062,104.58000183105467,-2.4390211483833935,,
2015-05-15,107.0999984741211,105.83999633789062,-1.1904710416027053,,
2015-05-14,107.0999984741211,105.83999633789062,-1.1764725996097256,,
2015-05-13,108.36000061035156,108.36000061035156,-1.1764725996097256,,
2015-05-12,105.83999633789062,109.62000274658205,0.0,,
2015-05-11,105.83999633789062,107.0999984741211,3.571434750076783,,
2015-05-08,104.58000183105467,107.0999984741211,1.19047825002559,,
2015-05-07,104.58000183105467,105.83999633789062,2.4096353021081285,,
2015-05-06,104.58000183105467,103.31999969482422,1.2048140034185777,,
2015-05-05,103.31999969482422,105.83999633789062,-1.204821298689537,,
2015-05-04,102.05999755859376,105.83999633789062,2.4390211483833797,,
2015-05-01,102.05999755859376,105.83999633789062,3.703702596236809,,
2015-04-30,105.83999633789062,100.8000030517578,3.703702596236809,,
2015-04-29,109.62000274658205,105.83999633789062,-4.761898583256577,,
2015-04-28,109.62000274658205,110.87999725341795,-3.4482816219499517,,
2015-04-27,110.87999725341795,109.62000274658205,1.1494202474604442,,
2015-04-24,118.44000244140624,110.87999725341795,-1.1363587103597883,,
2015-04-23,109.62000274658205,115.91999816894533,-6.3829829720987314,,
2015-04-22,110.87999725341795,110.87999725341795,5.747122116870878,,
2015-04-21,109.62000274658205,109.62000274658205,0.0,,
2015-04-20,107.0999984741211,107.0999984741211,0.0,,
2015-04-17,110.87999725341795,108.36000061035156,0.0,,
2015-04-16,119.6999969482422,110.87999725341795,-2.272724301486859,,
2015-04-15,113.4000015258789,117.18000030517578,-7.368420985539356,,
2015-04-14,123.4800033569336,114.66000366210938,3.3333322120231585,ARCA biopharma Gains on Fast Track Status for Gencaro - Analyst Blog,"ARCA biopharma, Inc.ABIO shares gained 13.4% after the company announced that it has received Fast Track designation from the FDA for its lead pipeline candidate, Gencaro. Click to get this free report MEDTRONIC (MDT): Free Stock Analysis Report AMGEN INC (AMGN): Free Stock Analysis Report ANI PHARMACEUT (ANIP): Free Stock Analysis Report ARCA BIOPHARMA (ABIO): Get Free Report To read this article on Zacks.com click here. Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2015-04-13,127.26000213623048,119.6999969482422,-7.142856701525156,,
2015-04-10,105.83999633789062,105.83999633789062,-5.9405980363691775,,
2015-04-09,103.31999969482422,104.58000183105467,0.0,,
2015-04-08,107.0999984741211,103.31999969482422,1.2195142663106047,,
2015-04-07,112.13999938964844,107.0999984741211,-3.5294106752113987,,
2015-04-06,104.58000183105467,113.4000015258789,-4.494382863348386,,
2015-04-02,112.13999938964844,105.83999633789062,8.433734500284896,,
2015-04-01,100.8000030517578,117.18000030517578,-5.617980280049262,,
2015-03-31,97.0199966430664,99.54000091552734,16.249996783241507,,
2015-03-30,97.0199966430664,95.76000213623048,2.597407090964923,,
2015-03-27,95.76000213623048,97.0199966430664,-1.2986956817483766,,
2015-03-26,100.8000030517578,95.76000213623048,1.3157837079446018,,
2015-03-25,100.8000030517578,98.27999877929688,-5.000000756884328,,
2015-03-24,97.0199966430664,97.0199966430664,-2.50000416286394,,
2015-03-23,104.58000183105467,97.0199966430664,0.0,,
2015-03-20,105.83999633789062,103.31999969482422,-7.228920496866303,,
2015-03-19,100.8000030517578,105.83999633789062,-2.3809492916282817,,
2015-03-18,95.76000213623048,100.8000030517578,4.999993188040818,,
2015-03-17,99.54000091552734,97.0199966430664,5.263158733389844,,
2015-03-16,107.0999984741211,102.05999755859376,-2.531649838540276,,
2015-03-13,107.0999984741211,103.31999969482422,-4.705883274821111,,
2015-03-12,113.4000015258789,105.83999633789062,-3.5294106752113987,,
2015-03-11,117.18000030517578,109.62000274658205,-6.666671151907365,,
2015-03-10,118.44000244140624,115.91999816894533,-6.451610802956973,,
2015-03-09,110.87999725341795,119.6999969482422,-2.127663137889234,,
2015-03-06,99.54000091552734,109.62000274658205,7.954545376354945,,
2015-03-05,99.54000091552734,94.5,10.1265840248574,,
2015-03-04,88.19999694824219,97.0199966430664,-5.063292012428692,,
2015-03-03,93.23999786376952,88.19999694824219,10.0,,
2015-03-02,93.23999786376952,90.72000122070312,-5.405406511153229,,
2015-02-27,105.83999633789062,88.19999694824219,-2.702699164309605,,
2015-02-26,85.68000030517578,99.54000091552734,-16.666666666666664,,
2015-02-25,86.94000244140625,86.94000244140625,16.176471242979567,,
2015-02-24,86.94000244140625,86.94000244140625,0.0,,
2015-02-23,86.94000244140625,88.19999694824219,0.0,,
2015-02-20,86.94000244140625,88.19999694824219,1.4492690032820261,,
2015-02-19,90.72000122070312,85.68000030517578,1.4492690032820261,,
2015-02-18,99.54000091552734,90.72000122070312,-5.555556489980701,,
2015-02-17,90.72000122070312,98.27999877929688,-8.860759105587247,,
2015-02-13,84.41999816894531,88.19999694824219,8.333330530057896,,
2015-02-12,81.9000015258789,84.41999816894531,4.477610591429014,,
2015-02-11,89.45999908447266,83.16000366210938,3.0769189207769836,,
2015-02-10,86.94000244140625,88.19999694824219,-7.042248476231825,,
2015-02-09,90.72000122070312,89.45999908447266,1.4492690032820261,,
2015-02-06,91.9800033569336,90.72000122070312,-1.3888912249517529,,
2015-02-05,94.5,88.19999694824219,-1.3698652861980873,,
2015-02-04,98.27999877929688,90.72000122070312,-6.6666698960400135,,
2015-02-03,88.19999694824219,88.19999694824219,-7.69230530371791,,
2015-02-02,88.19999694824219,88.19999694824219,0.0,,
2015-01-30,89.45999908447266,89.45999908447266,0.0,,
2015-01-29,91.9800033569336,89.45999908447266,0.0,,
2015-01-28,95.76000213623048,89.45999908447266,-2.7397305723961747,,
2015-01-27,95.76000213623048,95.76000213623048,-6.578950408538307,,
2015-01-26,89.45999908447266,90.72000122070312,0.0,,
2015-01-23,89.45999908447266,88.19999694824219,1.4084531065562733,,
2015-01-22,90.72000122070312,89.45999908447266,-1.4084531065562733,,
2015-01-21,91.9800033569336,91.9800033569336,-1.3888912249517529,,
2015-01-20,94.5,94.5,0.0,,
2015-01-16,98.27999877929688,97.0199966430664,0.0,,
2015-01-15,100.8000030517578,97.0199966430664,-1.2820534715919165,,
2015-01-14,104.58000183105467,100.8000030517578,-3.750006244295917,,
2015-01-13,104.58000183105467,109.62000274658205,-3.6144566007976655,,
2015-01-12,109.62000274658205,109.62000274658205,4.819277899487243,,
2015-01-09,112.13999938964844,110.87999725341795,0.0,,
2015-01-08,104.58000183105467,112.13999938964844,-1.1235974167008893,,
2015-01-07,113.4000015258789,107.0999984741211,7.2289132015953435,,
2015-01-06,126.0,118.44000244140624,-5.555558171945963,,
2015-01-05,133.55999755859378,123.4800033569336,-5.999998062376003,,
2015-01-02,123.4800033569336,131.03999328613278,-7.54716560790443,,
2014-12-31,114.66000366210938,119.6999969482422,6.12244065733149,,
2014-12-30,114.66000366210938,115.91999816894533,4.395598399756851,,
2014-12-29,117.18000030517578,118.44000244140624,1.098896272975029,,
2014-12-26,117.18000030517578,115.91999816894533,1.0752706374372665,,
2014-12-24,109.62000274658205,117.18000030517578,-1.0752706374372665,,
2014-12-23,118.44000244140624,112.13999938964844,6.896549324187512,,
2014-12-22,118.44000244140624,115.91999816894533,-5.319151403154089,,
2014-12-19,119.6999969482422,122.22000122070312,-2.127663137889234,,
2014-12-18,114.66000366210938,120.95999908447266,2.1052667808759953,,
2014-12-17,119.6999969482422,115.91999816894533,5.494501326660242,,
2014-12-16,123.4800033569336,118.44000244140624,-3.1578937975506642,,
2014-12-15,127.26000213623048,120.95999908447266,-4.081633283535504,,
2014-12-12,136.0800018310547,128.52000427246094,-4.950497364453711,,
2014-12-11,137.33999633789062,138.60000610351562,-5.555553686705264,,
2014-12-10,110.87999725341795,123.4800033569336,0.9174383276704492,,
2014-12-09,89.45999908447266,100.8000030517578,11.363642149736105,,
2014-12-08,90.72000122070312,89.45999908447266,12.676060902456904,,
2014-12-05,93.23999786376952,90.72000122070312,-1.3888912249517529,,
2014-12-04,89.45999908447266,89.45999908447266,-2.702699164309605,,
2014-12-03,94.5,91.9800033569336,0.0,,
2014-12-02,97.0199966430664,93.23999786376952,-2.6666631143559854,,
2014-12-01,99.54000091552734,100.8000030517578,-3.8961027727133293,,
2014-11-28,98.27999877929688,103.31999969482422,1.2658249192701239,,
2014-11-26,103.31999969482422,103.31999969482422,5.128206123450871,,
2014-11-25,103.31999969482422,100.8000030517578,0.0,,
2014-11-24,103.31999969482422,102.05999755859376,-2.4390211483833935,,
2014-11-21,103.31999969482422,102.05999755859376,-1.2195142663106047,,
2014-11-20,112.13999938964844,100.8000030517578,-1.2195142663106047,,
2014-11-19,107.0999984741211,110.87999725341795,-10.11235633994254,,
2014-11-18,110.87999725341795,109.62000274658205,3.5294106752113854,,
2014-11-17,110.87999725341795,112.13999938964844,-1.1363587103597883,,
2014-11-14,113.4000015258789,112.13999938964844,1.136365591127071,,
2014-11-13,132.3000030517578,118.44000244140624,-1.1111129799614023,,
2014-11-12,133.55999755859375,132.3000030517578,-10.476190695875744,,
2014-11-11,129.77999877929688,133.55999755859375,-0.9433921307786552,,
2014-11-10,128.52000427246094,131.0399932861328,2.912620446025061,,
2014-11-07,133.55999755859375,128.52000427246094,1.9607757002011352,,
2014-11-06,131.0399932861328,131.0399932861328,-3.773579947784688,,
2014-11-05,134.82000732421875,132.3000030517578,0.0,,
2014-11-04,138.60000610351562,134.82000732421875,-1.869161945971983,,
2014-11-03,137.33999633789062,137.33999633789062,-2.727271726433924,,
2014-10-31,148.67999267578125,141.1199951171875,0.0,,
2014-10-30,138.60000610351562,146.16000366210938,-5.084744371140403,,
2014-10-29,137.33999633789062,139.86000061035156,5.454543452867848,,
2014-10-28,136.0800018310547,136.0800018310547,1.834865545111199,,
2014-10-27,138.60000610351562,137.33999633789062,0.0,,
2014-10-24,141.1199951171875,139.86000061035156,-0.9090979149625301,,
2014-10-23,138.60000610351562,142.3800048828125,-0.892853281202019,,
2014-10-22,144.89999389648438,138.60000610351562,2.727271726433924,,
2014-10-21,147.4199981689453,143.63999938964844,-4.347817845644231,,
2014-10-20,146.16000366210938,147.4199981689453,-2.5641017679059694,,
2014-10-17,144.89999389648438,144.89999389648438,0.8620651855953527,,
2014-10-16,143.63999938964844,142.3800048828125,0.0,,
2014-10-15,141.1199951171875,142.3800048828125,-0.8771891619255605,,
2014-10-14,157.5,142.3800048828125,0.8928640938363659,,
2014-10-13,142.3800048828125,162.5399932861328,-9.599996899801587,,
2014-10-10,142.3800048828125,142.3800048828125,14.159283404936826,,
2014-10-09,139.86000061035156,142.3800048828125,0.0,,
2014-10-08,148.67999267578125,141.1199951171875,1.801804848751318,,
2014-10-07,147.4199981689453,146.16000366210938,-5.084744371140403,,
2014-10-06,154.97999572753906,149.94000244140625,-0.8546971391167477,,
2014-10-03,152.4600067138672,156.24000549316406,-3.252028277890341,,
2014-10-02,156.24000549316406,153.72000122070312,2.4793379331217493,,
2014-10-01,157.5,158.75999450683594,-1.6129059036491102,,
2014-09-30,156.24000549316406,156.24000549316406,0.7999965122767858,,
2014-09-29,149.94000244140625,156.24000549316406,0.0,,
2014-09-26,149.94000244140625,148.67999267578125,4.201682639174116,,
2014-09-25,153.72000122070312,148.67999267578125,-0.840342633792732,,
2014-09-24,158.75999450683594,153.72000122070312,-3.278694057311186,,
2014-09-23,160.02000427246094,158.75999450683594,-3.1745990555043755,,
2014-09-22,162.5399932861328,162.5399932861328,-0.7874076565325057,,
2014-09-19,161.27999877929688,162.5399932861328,0.0,,
2014-09-18,168.83999633789062,162.5399932861328,0.781246599933432,,
2014-09-17,167.5800018310547,166.32000732421875,-3.7313451719993806,,
2014-09-16,157.5,161.27999877929688,-0.7518764130974276,,
2014-09-15,167.5800018310547,160.02000427246094,2.3999992249503967,,
2014-09-12,171.36000061035156,167.5800018310547,-4.511276689336321,,
2014-09-11,168.83999633789062,168.83999633789062,-2.20588163272248,,
2014-09-10,175.13999938964844,168.83999633789062,0.0,,
2014-09-09,167.5800018310547,168.83999633789062,-3.5971240571616505,,
2014-09-08,167.5800018310547,170.10000610351562,0.7518764130974276,,
2014-09-05,168.83999633789062,171.36000061035156,1.503761931570733,,
2014-09-04,167.5800018310547,170.10000610351562,1.4925398762848734,,
2014-09-03,171.36000061035156,167.5800018310547,1.503761931570733,,
2014-09-02,176.39999389648438,172.6199951171875,-2.20588163272248,,
2014-08-29,176.39999389648438,176.39999389648438,-2.142856524992323,,
2014-08-28,180.17999267578125,176.39999389648438,0.0,,
2014-08-27,180.17999267578125,180.17999267578125,-2.0979015056897383,,
2014-08-26,173.8800048828125,180.17999267578125,0.0,,
2014-08-25,171.36000061035156,172.6199951171875,3.6231812836758692,,
2014-08-22,167.5800018310547,170.10000610351562,0.7352909094001389,,
2014-08-21,170.10000610351562,168.83999633789062,1.503761931570733,,
2014-08-20,175.13999938964844,171.36000061035156,-0.7407464552695029,,
2014-08-19,176.39999389648438,172.6199951171875,-2.1582726918293513,,
2014-08-18,176.39999389648438,175.13999938964844,-2.142856524992323,,
2014-08-15,172.6199951171875,170.10000610351562,-0.7142826249616151,,
2014-08-14,175.13999938964844,170.10000610351562,-1.4598476914340752,,
2014-08-13,175.13999938964844,168.83999633789062,-2.8776940183264035,,
2014-08-12,178.9199981689453,173.8800048828125,-3.5971240571616505,,
2014-08-11,177.66000366210938,175.13999938964844,-2.8168976848377767,,
2014-08-08,173.8800048828125,173.8800048828125,-1.4184420919261718,,
2014-08-07,178.9199981689453,176.39999389648438,0.0,,
2014-08-06,180.17999267578125,176.39999389648438,-1.4084531065562733,,
2014-08-05,178.9199981689453,181.44000244140625,-2.0979015056897383,,
2014-08-04,180.17999267578125,180.17999267578125,1.4084531065562733,,
2014-08-01,178.9199981689453,178.9199981689453,0.0,,
2014-07-31,177.66000366210938,180.17999267578125,0.0,,
2014-07-30,178.9199981689453,178.9199981689453,1.4184335031674484,,
2014-07-29,177.66000366210938,176.39999389648438,0.0,,
2014-07-28,182.6999969482422,177.66000366210938,-0.7092253403424476,,
2014-07-25,180.17999267578125,178.9199981689453,-2.758617060930008,,
2014-07-24,183.9600067138672,181.44000244140625,-0.6992976790176653,,
2014-07-23,181.44000244140625,182.6999969482422,-1.3698652861980873,,
2014-07-22,178.9199981689453,178.9199981689453,0.6944414075627213,,
2014-07-21,178.9199981689453,180.17999267578125,0.0,,
2014-07-18,181.44000244140625,178.9199981689453,0.7042222891407516,,
2014-07-17,181.44000244140625,178.9199981689453,-1.3888912249517529,,
2014-07-16,185.22000122070312,181.44000244140625,-1.3888912249517529,,
2014-07-15,189.0,185.22000122070312,-2.0408156540247138,,
2014-07-14,187.7400054931641,190.259994506836,-1.9999993541253307,,
2014-07-11,189.0,185.22000122070312,1.3422759880358373,,
2014-07-10,186.47999572753903,187.7400054931641,-1.9999993541253307,,
2014-07-09,185.22000122070312,186.47999572753903,0.6756809279779391,,
2014-07-08,192.77999877929688,185.22000122070312,0.6802691386091364,,
2014-07-07,207.8999938964844,196.5599975585937,-3.921567385861835,,
2014-07-03,186.47999572753903,202.8600006103516,-5.454543853203293,,
2014-07-02,185.22000122070312,186.47999572753903,8.783786603440804,,
2014-07-01,182.6999969482422,185.22000122070312,0.6802691386091364,,
2014-06-30,186.47999572753903,183.9600067138672,1.3793127063788837,,
2014-06-27,182.6999969482422,186.47999572753903,-1.3513454908877924,,
2014-06-26,181.44000244140625,180.17999267578125,2.0689648836544303,,
2014-06-25,181.44000244140625,181.44000244140625,-0.6944498173890314,,
2014-06-24,183.9600067138672,181.44000244140625,0.0,,
2014-06-23,181.44000244140625,183.9600067138672,-1.3698652861980873,,
2014-06-20,183.9600067138672,178.9199981689453,1.3888912249517529,,
2014-06-19,181.44000244140625,183.9600067138672,-2.7397305723961747,,
2014-06-18,182.6999969482422,183.9600067138672,1.3888912249517529,,
2014-06-17,185.22000122070312,180.17999267578125,0.6896605291033219,,
2014-06-16,181.44000244140625,182.6999969482422,-2.7210930308311236,,
2014-06-13,182.6999969482422,183.9600067138672,0.6944414075627213,,
2014-06-12,182.6999969482422,181.44000244140625,0.6896605291033219,,
2014-06-11,186.47999572753903,185.22000122070312,-0.689652177275562,,
2014-06-10,189.0,187.7400054931641,-0.6756727454438886,,
2014-06-09,186.47999572753903,189.0,-0.6666637602306397,,
2014-06-06,178.9199981689453,183.9600067138672,1.3513536734218277,,
2014-06-05,180.17999267578125,180.17999267578125,2.8169062131125466,,
2014-06-04,178.9199981689453,182.6999969482422,0.0,,
2014-06-03,177.66000366210938,178.9199981689453,2.112675395697025,,
2014-06-02,185.22000122070312,180.17999267578125,0.7092167515837242,,
2014-05-30,187.7400054931641,185.22000122070312,-2.7210930308311236,,
2014-05-29,180.17999267578125,186.47999572753903,-1.3422841156530825,,
2014-05-28,180.17999267578125,180.17999267578125,3.4965053323617954,,
2014-05-27,178.9199981689453,180.17999267578125,0.0,,
2014-05-23,177.66000366210938,176.39999389648438,0.7042222891407516,,
2014-05-22,173.8800048828125,173.8800048828125,-0.7092253403424476,,
2014-05-21,171.36000061035156,171.36000061035156,0.0,,
2014-05-20,176.39999389648438,172.6199951171875,0.0,,
2014-05-19,172.6199951171875,175.13999938964844,-2.142856524992323,,
2014-05-16,176.39999389648438,176.39999389648438,1.4598565309599087,,
2014-05-15,173.8800048828125,177.66000366210938,0.0,,
2014-05-14,185.22000122070312,172.6199951171875,2.1739122803938433,,
2014-05-13,181.44000244140625,181.44000244140625,-6.80272433888055,,
2014-05-12,176.39999389648438,180.17999267578125,0.0,,
2014-05-09,182.6999969482422,175.13999938964844,2.142856524992323,,
2014-05-08,183.9600067138672,182.6999969482422,-4.137929767308892,,
2014-05-07,190.259994506836,186.47999572753903,-0.6849367904105531,,
2014-05-06,196.5599975585937,190.259994506836,-1.9867543826514438,,
2014-05-05,199.0800018310547,196.5599975585937,-3.205129797521337,,
2014-05-02,202.8600006103516,199.0800018310547,-1.2658249192701667,,
2014-05-01,201.6000061035156,201.6000061035156,-1.8633534299141754,,
2014-04-30,204.1199951171875,202.8600006103516,0.0,,
2014-04-29,196.5599975585937,204.1199951171875,-0.6172812742389753,,
2014-04-28,204.1199951171875,199.0800018310547,3.8461526518589846,,
2014-04-25,205.3800048828125,201.6000061035156,-2.4691325723574007,,
2014-04-24,212.94000244140625,205.3800048828125,-1.8404901594260492,,
2014-04-23,219.2400054931641,212.94000244140625,-3.550294670760136,,
2014-04-22,210.4199981689453,217.97999572753903,-2.87356453836354,,
2014-04-21,201.6000061035156,207.8999938964844,3.5928132422678916,,
2014-04-17,204.1199951171875,201.6000061035156,3.124993850314643,,
2014-04-16,192.77999877929688,202.8600006103516,-1.2345625484779923,,
2014-04-15,199.0800018310547,192.77999877929688,5.2287591528593955,,
2014-04-14,215.4600067138672,201.6000061035156,-3.1645584658494155,,
2014-04-11,226.8000030517578,216.72000122070312,-6.432748620841637,,
2014-04-10,238.13999938964844,230.5800018310547,-4.444445191984562,,
2014-04-09,233.1000061035156,236.8800048828125,-3.1746021575417753,,
2014-04-08,231.83999633789065,233.1000061035156,1.6216210554787687,,
2014-04-07,235.6199951171875,233.1000061035156,0.5434824816804115,,
2014-04-04,235.6199951171875,236.8800048828125,-1.0695140760097914,,
2014-04-03,241.9199981689453,235.6199951171875,0.5347635140210931,,
2014-04-02,230.5800018310547,241.9199981689453,-2.6041679478511703,,
2014-04-01,235.6199951171875,231.83999633789065,4.918031159614357,,
2014-03-31,229.32000732421875,234.3600006103516,-1.6042775900308603,,
2014-03-28,228.0599975585937,226.8000030517578,2.197799199878432,,
2014-03-27,234.3600006103516,229.32000732421875,-0.5524837851110475,,
2014-03-26,249.47999572753903,238.13999938964844,-2.1505347640412262,,
2014-03-25,258.29998779296875,249.47999572753903,-4.545453155400557,,
2014-03-24,264.6000061035156,257.0400085449219,-3.4146312358710094,,
2014-03-21,255.77999877929688,255.77999877929688,-2.8571418685592027,,
2014-03-20,265.8599853515625,259.5599975585937,0.0,,
2014-03-19,273.4200134277344,263.3399963378906,-2.369663785483911,,
2014-03-18,263.3399963378906,270.8999938964844,-3.6866420140484433,,
2014-03-17,267.1199951171875,260.82000732421875,2.870812509959005,,
2014-03-14,270.8999938964844,263.3399963378906,-2.3584860392816718,,
2014-03-13,288.5400085449219,265.8599853515625,-2.7906968360739635,,
2014-03-12,245.6999969482422,272.1600036621094,-7.8602698141351155,,
2014-03-11,234.3600006103516,244.44000244140625,10.769233635538509,,
2014-03-10,236.8800048828125,235.6199951171875,4.301076038915759,,
2014-03-07,239.3999938964844,235.6199951171875,-0.5319190052568357,,
2014-03-06,239.3999938964844,239.3999938964844,-1.5789468987753439,,
2014-03-05,240.6600036621093,236.8800048828125,0.0,,
2014-03-04,236.8800048828125,236.8800048828125,-1.570680097139852,,
2014-03-03,234.3600006103516,233.1000061035156,0.0,,
2014-02-28,246.9600067138672,236.8800048828125,-0.537632063301992,,
2014-02-27,253.259994506836,245.6999969482422,-4.081633283535491,,
2014-02-26,244.44000244140625,253.259994506836,-2.985073727619364,,
2014-02-25,230.5800018310547,243.17999267578125,3.608244140622585,,
2014-02-24,226.8000030517578,229.32000732421875,5.464476860382081,,
2014-02-21,221.759994506836,225.5399932861328,1.1111129799614023,,
2014-02-20,221.759994506836,221.759994506836,1.7045449463069389,,
2014-02-19,223.0200042724609,223.0200042724609,0.0,,
2014-02-18,229.32000732421875,225.5399932861328,0.0,,
2014-02-14,226.8000030517578,225.5399932861328,-1.6483577173192974,,
2014-02-13,223.0200042724609,224.27999877929688,-0.5555598539112252,,
2014-02-12,229.32000732421875,225.5399932861328,0.5649692775077905,,
2014-02-11,223.0200042724609,226.8000030517578,-1.6483577173192974,,
2014-02-10,226.8000030517578,223.0200042724609,1.6949146744158983,,
2014-02-07,220.5,221.759994506836,-1.666666106011592,,
2014-02-06,223.0200042724609,219.2400054931641,0.5714260801977299,,
2014-02-05,234.3600006103516,223.0200042724609,-1.69491467441586,,
2014-02-04,214.1999969482422,230.5800018310547,-4.838708102217764,,
2014-02-03,248.22000122070312,236.8800048828125,7.647061212036549,,
2014-01-31,249.47999572753903,245.6999969482422,-4.568526420966272,,
2014-01-30,248.22000122070312,252.0,-1.5151510518001778,,
2014-01-29,254.5200042724609,248.22000122070312,1.5228421403220906,,
2014-01-28,241.9199981689453,252.0,-2.475248682226839,,
2014-01-27,255.77999877929688,243.17999267578125,4.166667455087899,,
2014-01-24,275.94000244140625,257.0400085449219,-4.9261107841304295,,
2014-01-23,272.1600036621094,274.67999267578125,-6.849312795993631,,
2014-01-22,267.1199951171875,272.1600036621094,0.9259218767502951,,
2014-01-21,264.6000061035156,267.1199951171875,1.8867956862273776,,
2014-01-17,263.3399963378906,254.5200042724609,0.9523767783610769,,
2014-01-16,260.82000732421875,259.5599975585937,-3.349279330175434,,
2014-01-15,270.8999938964844,259.5599975585937,-0.48309551807456647,,
2014-01-14,262.0799865722656,269.6400146484375,-4.186045254110966,,
2014-01-13,254.5200042724609,255.77999877929688,2.884626245234976,,
2014-01-10,260.82000732421875,250.7400054931641,0.4950473383959068,,
2014-01-09,278.4599914550781,259.5599975585937,-3.864734893027,,
2014-01-08,277.20001220703125,284.760009765625,-6.787328333138093,,
2014-01-07,224.27999877929688,226.8000030517578,2.727271726433924,,
2014-01-06,215.4600067138672,219.2400054931641,1.1235974167008766,,
2014-01-03,219.2400054931641,215.4600067138672,1.7543853436878314,,
2014-01-02,214.1999969482422,217.97999572753903,-1.724137331046894,,
2013-12-31,215.4600067138672,211.67999267578125,1.7647053376056863,,
2013-12-30,204.1199951171875,214.1999969482422,-1.754392425646691,,
2013-12-27,206.63999938964844,202.8600006103516,4.938272620116246,,
2013-12-26,206.63999938964844,206.63999938964844,-1.8292677073469856,,
2013-12-24,204.1199951171875,206.63999938964844,0.0,,
2013-12-23,206.63999938964844,204.1199951171875,1.2345700238794224,,
2013-12-20,194.0399932861328,200.33999633789065,-1.2195142663106184,,
2013-12-19,192.77999877929688,191.5200042724609,3.246754931839134,,
2013-12-18,197.82000732421875,194.0399932861328,-0.6535919259333867,,
2013-12-17,191.5200042724609,199.0800018310547,-1.9108350511233436,,
2013-12-16,194.0399932861328,191.5200042724609,3.94736705824147,,
2013-12-13,192.77999877929688,191.5200042724609,-1.2986956817484059,,
2013-12-12,191.5200042724609,190.259994506836,-0.6535919259333867,,
2013-12-11,190.259994506836,191.5200042724609,-0.6578998211760663,,
2013-12-10,189.0,187.7400054931641,0.6622568075285228,,
2013-12-09,196.5599975585937,189.0,-0.6666637602306397,,
2013-12-06,202.8600006103516,195.3000030517578,-3.8461526518589273,,
2013-12-05,224.27999877929688,207.8999938964844,-3.7267068598283366,,
2013-12-04,201.6000061035156,226.8000030517578,-7.303373003373004,Sector Update: Healthcare | Healthcare Stocks Stumbling; Biopharma Rallies After Atrial Fibrillation Drug Accepted by FDA,"In company news, Biopharma ( ABIO ) is moving off its best levels of the session, holding on to a 37% advance at $1.97 a share after again re-testing its intra-day high of $2.15 and following the U.S. Food and Drug Administration's accepting the company's Investigational New Drug application for its Gencaro drug candidate to treat atrial fibrillation. ABIO says it has identified common genetic variations it believes predicts individual patient responses to Gencaro, potentially making it the first genetically-targeted therapy to prevent atrial fibrillation. (-) AMBI, (-36.0%) Decides against submitting new drug application for its quizartinib drug candidate based on the Phase II and Phase IIb clinical testing of the prospective treatment for acute myeloid leukemia, instead planning for a Phase III trial. | In company news, Biopharma ( ABIO ) is moving off its best levels of the session, holding a 37% advance at $1.97 a share after again re-testing its intra-day high of $2.15 and following the U.S. Food and Drug Administration's accepting the company's Investigational New Drug application for its Gencaro drug candidate to treat atrial fibrillation. ABIO says it has identified common genetic variations it believes predicts individual patient responses to Gencaro, potentially making it the first genetically-targeted therapy to prevent atrial fibrillation. Healthcare stocks are mostly lower, with the NYSE Healthcare Sector Index sinking 0.6% while shares of healthcare companies in the S&P 500 are down 0.5% as a group."
2013-12-03,176.39999389648438,181.44000244140625,12.499998107789127,,
2013-12-02,177.66000366210938,177.66000366210938,2.8571478000614157,,
2013-11-29,180.17999267578125,175.13999938964844,0.0,,
2013-11-27,175.13999938964844,178.9199981689453,-2.7971991847074036,,
2013-11-26,175.13999938964844,177.66000366210938,2.1582726918293513,,
2013-11-25,167.5800018310547,173.8800048828125,1.4388513653322994,,
2013-11-22,177.66000366210938,171.36000061035156,3.759400276238893,,
2013-11-21,182.6999969482422,177.66000366210938,-3.5461009354360673,,
2013-11-20,180.17999267578125,177.66000366210938,-2.758617060930008,,
2013-11-19,182.6999969482422,180.17999267578125,-1.3985953580353305,,
2013-11-18,189.0,186.47999572753903,-1.3793127063788837,,
2013-11-15,183.9600067138672,186.47999572753903,-1.333335593894691,,
2013-11-14,186.47999572753903,187.7400054931641,1.369856991575053,,
2013-11-13,182.6999969482422,183.9600067138672,0.6756809279779391,,
2013-11-12,189.0,183.9600067138672,0.6896605291033219,,
2013-11-11,195.3000030517578,189.0,-2.6666631143559854,,
2013-11-08,211.67999267578125,192.77999877929688,-3.225807963806434,,
2013-11-07,177.66000366210938,201.6000061035156,-8.92856885413468,,
2013-11-06,187.7400054931641,176.39999389648438,13.475178401401807,,
2013-11-05,172.6199951171875,176.39999389648438,-6.040274456630195,,
2013-11-04,171.36000061035156,173.8800048828125,2.1897803766769464,,
2013-11-01,168.83999633789062,171.36000061035156,1.4705907233223414,,
2013-10-31,181.44000244140625,171.36000061035156,1.4925398762848734,,
2013-10-30,196.5599975585937,182.6999969482422,-5.555556489980701,,
2013-10-29,199.0800018310547,192.77999877929688,-7.051282449380322,,
2013-10-28,202.8600006103516,196.5599975585937,-3.1645584658494155,,
2013-10-25,201.6000061035156,199.0800018310547,-3.1055915571344133,,
2013-10-24,194.0399932861328,196.5599975585937,-1.2500020814319628,,
2013-10-23,192.77999877929688,194.0399932861328,1.2987035454824325,,
2013-10-22,196.5599975585937,195.3000030517578,0.653591925933372,,
2013-10-21,201.6000061035156,195.3000030517578,-0.641022854337532,,
2013-10-18,209.1600036621093,201.6000061035156,-3.125001419158152,,
2013-10-17,206.63999938964844,209.1600036621093,-3.6144566007976393,,
2013-10-16,195.3000030517578,206.63999938964844,1.2195142663105771,,
2013-10-15,197.82000732421875,195.3000030517578,5.806449647051635,,
2013-10-14,195.3000030517578,196.5599975585937,-1.2738874629252013,,
2013-10-11,201.6000061035156,194.0399932861328,0.6451584675612938,,
2013-10-10,192.77999877929688,192.77999877929688,-3.750006244295917,,
2013-10-09,195.3000030517578,192.77999877929688,0.0,,
2013-10-08,215.4600067138672,190.259994506836,-1.2903247481225557,,
2013-10-07,205.3800048828125,211.67999267578125,-11.695911733863925,,
2013-10-04,200.33999633789065,205.3800048828125,3.067478646016905,,
2013-10-03,209.1600036621093,201.6000061035156,2.515727581636489,,
2013-10-02,195.3000030517578,207.8999938964844,-3.6144566007976393,,
2013-10-01,209.1600036621093,192.77999877929688,6.451608114612974,,
2013-09-30,185.22000122070312,201.6000061035156,-7.83132749857556,,
2013-09-27,177.66000366210938,183.9600067138672,8.84353999290525,,
2013-09-26,181.44000244140625,176.39999389648438,3.5461009354360673,,
2013-09-25,178.9199981689453,181.44000244140625,-2.7777824499035058,,
2013-09-24,177.66000366210938,177.66000366210938,1.4084531065562733,,
2013-09-23,185.22000122070312,177.66000366210938,0.0,,
2013-09-20,185.22000122070312,182.6999969482422,-4.0816313080494275,,
2013-09-19,175.13999938964844,182.6999969482422,-1.3605465154155618,,
2013-09-18,175.13999938964844,175.13999938964844,4.316545383658703,,
2013-09-17,175.13999938964844,173.8800048828125,0.0,,
2013-09-16,176.39999389648438,172.6199951171875,-0.719421326497052,,
2013-09-13,173.8800048828125,175.13999938964844,-2.142856524992323,,
2013-09-12,172.6199951171875,172.6199951171875,0.7246345016410131,,
2013-09-11,175.13999938964844,172.6199951171875,0.0,,
2013-09-10,177.66000366210938,175.13999938964844,-1.4388513653322994,,
2013-09-09,177.66000366210938,175.13999938964844,-1.4184420919261718,,
2013-09-06,166.32000732421875,175.13999938964844,-1.4184420919261718,,
2013-09-05,166.32000732421875,168.83999633789062,5.303025298836288,,
2013-09-04,166.32000732421875,170.10000610351562,1.5151448428928285,,
2013-09-03,166.32000732421875,167.5800018310547,2.272726438694937,,
2013-08-30,168.83999633789062,165.05999755859375,0.7575724214464142,,
2013-08-29,167.5800018310547,165.05999755859375,-2.238805295714507,,
2013-08-28,163.8000030517578,165.05999755859375,-1.503761931570733,,
2013-08-27,167.5800018310547,165.05999755859375,0.7692274013192797,,
2013-08-26,170.10000610351562,168.83999633789062,-1.503761931570733,,
2013-08-23,172.6199951171875,168.83999633789062,-0.7407464552695029,,
2013-08-22,168.83999633789062,168.83999633789062,-2.1897803766769464,,
2013-08-21,168.83999633789062,168.83999633789062,0.0,,
2013-08-20,168.83999633789062,168.83999633789062,0.0,,
2013-08-19,170.10000610351562,168.83999633789062,0.0,,
2013-08-16,167.5800018310547,168.83999633789062,-0.7407464552695029,,
2013-08-15,167.5800018310547,167.5800018310547,0.7518764130974276,,
2013-08-14,173.8800048828125,170.10000610351562,0.0,,
2013-08-13,173.8800048828125,175.13999938964844,-2.1739122803938433,,
2013-08-12,173.8800048828125,173.8800048828125,0.7246345016410131,,
2013-08-09,178.9199981689453,173.8800048828125,0.0,,
2013-08-08,180.17999267578125,177.66000366210938,-2.8168976848377767,,
2013-08-07,183.9600067138672,178.9199981689453,-1.3985953580353305,,
2013-08-06,177.66000366210938,182.6999969482422,-2.7397305723961747,,
2013-08-05,177.66000366210938,176.39999389648438,2.83687559509362,,
2013-08-02,176.39999389648438,176.39999389648438,-0.7092253403424476,,
2013-08-01,178.9199981689453,176.39999389648438,0.0,,
2013-07-31,178.9199981689453,176.39999389648438,-1.4084531065562733,,
2013-07-30,177.66000366210938,176.39999389648438,-1.4084531065562733,,
2013-07-29,176.39999389648438,176.39999389648438,-0.7092253403424476,,
2013-07-26,172.6199951171875,176.39999389648438,0.0,,
2013-07-25,182.6999969482422,173.8800048828125,2.1897803766769464,,
2013-07-24,176.39999389648438,181.44000244140625,-4.827581944584454,,
2013-07-23,180.17999267578125,176.39999389648438,2.8571478000614157,,
2013-07-22,180.17999267578125,177.66000366210938,-2.0979015056897383,,
2013-07-19,176.39999389648438,177.66000366210938,-1.3985953580353305,,
2013-07-18,176.39999389648438,178.9199981689453,0.7142912750690927,,
2013-07-17,182.6999969482422,176.39999389648438,1.4285739000307078,,
2013-07-16,176.39999389648438,175.13999938964844,-3.4482775900333293,,
2013-07-15,176.39999389648438,173.8800048828125,-0.7142826249616151,,
2013-07-12,171.36000061035156,173.8800048828125,-1.4285652499232302,,
2013-07-11,172.6199951171875,171.36000061035156,1.4705907233223414,,
2013-07-10,172.6199951171875,170.10000610351562,-0.7299238457170376,,
2013-07-09,168.83999633789062,168.83999633789062,-1.4598476914340752,,
2013-07-08,171.36000061035156,168.83999633789062,0.0,,
2013-07-05,162.5399932861328,165.05999755859375,-1.4705907233223414,,
2013-07-03,163.8000030517578,163.8000030517578,1.550390289499251,,
2013-07-02,166.32000732421875,162.5399932861328,0.0,,
2013-07-01,168.83999633789062,163.8000030517578,-2.272735613050631,,
2013-06-28,167.5800018310547,162.5399932861328,-2.9850707151441407,,
2013-06-27,166.32000732421875,167.5800018310547,-3.007523863141466,,
2013-06-26,152.4600067138672,163.8000030517578,0.7575724214464142,,
2013-06-25,148.67999267578125,151.1999969482422,7.4380137993652475,,
2013-06-24,154.97999572753906,152.4600067138672,1.6949182113266446,,
2013-06-21,170.10000610351562,152.4600067138672,-1.6260092161198114,,
2013-06-20,163.8000030517578,163.8000030517578,-10.370369639442274,,
2013-06-19,172.6199951171875,166.32000732421875,0.0,,
2013-06-18,173.8800048828125,171.36000061035156,-3.6496280681110216,,
2013-06-17,180.17999267578125,173.8800048828125,-1.4492777787528301,,
2013-06-14,181.44000244140625,176.39999389648438,-3.496496863725069,,
2013-06-13,176.39999389648438,178.9199981689453,-2.7777824499035058,,
2013-06-12,180.17999267578125,177.66000366210938,1.4285739000307078,,
2013-06-11,183.9600067138672,183.9600067138672,-1.3985953580353305,,
2013-06-10,189.0,186.47999572753903,0.0,,
2013-06-07,194.0399932861328,190.259994506836,-1.333335593894691,,
2013-06-06,199.0800018310547,190.259994506836,-1.948051386356628,,
2013-06-05,200.33999633789065,195.3000030517578,-4.430383385119526,,
2013-06-04,207.8999938964844,200.33999633789065,-2.5157199651898057,,
2013-06-03,207.8999938964844,206.63999938964844,-3.6363625688021677,,
2013-05-31,204.1199951171875,204.1199951171875,-0.606057981638677,,
2013-05-30,204.1199951171875,200.33999633789065,0.0,,
2013-05-29,338.94000244140625,289.79998779296875,-1.8518512981183974,,
2013-05-28,337.67999267578125,333.8999938964844,-14.498145481347397,,
2013-05-24,322.5599975585937,335.1600036621094,-1.1194026478572534,,
2013-05-23,309.9599914550781,322.5599975585937,3.9062519217767737,,
2013-05-22,323.82000732421875,322.5599975585937,4.065042731600946,,
2013-05-21,301.1400146484375,316.260009765625,-0.3891080653220712,,
2013-05-20,322.5599975585937,294.8399963378906,5.020918636415412,,
2013-05-17,306.17999267578125,322.5599975585937,-8.593750443486927,,
2013-05-16,302.3999938964844,297.3599853515625,5.3497959614093675,,
2013-05-15,306.17999267578125,297.3599853515625,-1.6666695260077085,,
2013-05-14,296.1000061035156,298.6199951171875,-2.880660897251504,,
2013-05-13,294.8399963378906,296.1000061035156,0.851060101900469,,
2013-05-10,311.2200012207031,302.3999938964844,0.42735374483623717,,
2013-05-09,321.29998779296875,316.260009765625,-2.8340104394395915,,
2013-05-08,315.0,309.9599914550781,-1.5686206719034441,,
2013-05-07,297.3599853515625,313.739990234375,-1.6000027126736112,,
2013-05-06,296.1000061035156,291.0599975585937,5.5084764896819465,,
2013-05-03,296.1000061035156,293.5799865722656,-1.7021305103114255,,
2013-05-02,298.6199951171875,288.5400085449219,-0.8510704084109372,,
2013-05-01,292.32000732421875,288.5400085449219,-3.375522984758584,,
2013-04-30,287.2799987792969,299.8800048828125,-1.2931029982851612,,
2013-04-29,299.8800048828125,286.0199890136719,4.385967055505173,,
2013-04-26,328.8599853515625,304.9200134277344,-4.621853956070483,,
2013-04-25,352.79998779296875,315.0,-7.279685273425857,,
2013-04-24,315.0,345.239990234375,-10.714282624961616,,
2013-04-23,365.3999938964844,325.0799865722656,9.599996899801587,,
2013-04-22,359.1000061035156,365.3999938964844,-11.03448494737555,,
2013-04-19,253.259994506836,248.22000122070312,1.7543825357531988,,
2013-04-18,234.3600006103516,250.7400054931641,-1.9900471434294493,,
2013-04-17,263.3399963378906,248.22000122070312,6.989249377092296,,
2013-04-16,269.6400146484375,254.5200042724609,-5.74162501991801,,
2013-04-15,272.1600036621094,262.0799865722656,-5.607480178967647,,
2013-04-12,274.67999267578125,274.67999267578125,-3.7037099332046743,,
2013-04-11,275.94000244140625,265.8599853515625,0.0,,
2013-04-10,270.8999938964844,277.20001220703125,-3.6529741975283794,,
2013-04-09,255.77999877929688,264.6000061035156,2.3255882068990457,,
2013-04-08,264.6000061035156,262.0799865722656,3.4482787420095384,,
2013-04-05,277.20001220703125,273.4200134277344,-0.9523883118370485,,
2013-04-04,288.5400085449219,269.6400146484375,-1.363635863216962,,
2013-04-03,294.8399963378906,275.94000244140625,-6.550216031320972,,
2013-04-02,289.79998779296875,291.0599975585937,-6.410254419764924,,
2013-04-01,299.8800048828125,279.7200012207031,0.4347859967906852,,
2013-03-28,315.0,299.8800048828125,-6.722690187359283,,
2013-03-27,299.8800048828125,299.8800048828125,-4.7999984499007935,,
2013-03-26,321.29998779296875,299.8800048828125,0.0,,
2013-03-25,342.7200012207031,328.8599853515625,-6.666661600982793,,
2013-03-22,322.5599975585937,327.6000061035156,-4.044122263005923,,
2013-03-21,343.9800109863281,325.0799865722656,1.5625026609216799,,
2013-03-20,357.8399963378906,352.79998779296875,-5.494512416540885,,
2013-03-19,343.9800109863281,346.5,-1.4084531065562733,,
2013-03-18,359.1000061035156,342.7200012207031,0.7325975153166777,,
2013-03-15,396.8999938964844,360.3599853515625,-4.561404790979238,,
2013-03-14,309.9599914550781,401.9400024414063,-9.206351500839752,,
2013-03-13,293.5799865722656,289.79998779296875,29.67480111047127,,
2013-03-12,315.0,297.3599853515625,-1.2875532911595173,,
2013-03-11,340.20001220703125,311.2200012207031,-5.6000046502976195,,
2013-03-08,283.5,327.6000061035156,-8.51852144223091,,
2013-03-07,296.1000061035156,275.94000244140625,15.55555770847112,,
2013-03-06,312.4800109863281,296.1000061035156,-6.8085117347351565,,
2013-03-05,317.5199890136719,323.82000732421875,-5.241936862172336,,
2013-03-04,340.20001220703125,340.20001220703125,1.984132819516949,,
2013-03-01,378.0,347.760009765625,0.0,,
2013-02-28,393.1199951171875,400.6799926757813,-7.999997416501323,,
2013-02-27,393.1199951171875,400.6799926757813,1.9230763259294916,,
2013-02-26,415.7999877929688,393.1199951171875,1.9230763259294916,,
2013-02-25,415.7999877929688,400.6799926757813,-5.454543853203265,,
2013-02-22,423.3599853515625,408.239990234375,-3.6363625688021677,,
2013-02-21,393.1199951171875,408.239990234375,-3.571427541653872,,
2013-02-20,415.7999877929688,393.1199951171875,3.846152651858955,,
2013-02-19,408.239990234375,400.6799926757813,-5.454543853203265,,
2013-02-15,415.7999877929688,385.55999755859375,-1.8518512981183974,,
2013-02-14,461.1600036621094,461.1600036621094,-7.27272513760435,,
2013-02-13,461.1600036621094,453.6000061035156,0.0,,
2013-02-12,461.1600036621094,468.7200012207031,-1.6393437198714524,,
2013-02-11,498.9599914550781,468.7200012207031,1.6393437198714524,,
2013-02-08,529.2000122070312,498.9599914550781,-6.060604207200757,,
2013-02-07,589.6799926757812,514.0800170898438,-5.714289503856391,,
2013-02-06,453.6000061035156,491.3999938964844,-12.820508839529849,,
2013-02-05,453.6000061035156,438.4800109863281,8.333330530057896,,
2013-02-04,461.1600036621094,453.6000061035156,-3.3333322120231585,,
2013-02-01,665.280029296875,491.3999938964844,-1.6393437198714524,,
2013-01-31,559.4400024414062,650.1599731445312,-26.136367806525318,,
2013-01-30,430.9200134277344,514.0800170898438,16.216210908626735,,
2013-01-29,294.8399963378906,302.3999938964844,19.298245862524873,,
2013-01-28,302.3999938964844,294.8399963378906,2.5641017679059694,,
2013-01-25,302.3999938964844,287.2799987792969,-2.4999992431156066,,
2013-01-24,279.7200012207031,287.2799987792969,-4.999998486231213,,
2013-01-23,302.3999938964844,287.2799987792969,2.702701818104456,,
2013-01-22,302.3999938964844,294.8399963378906,-4.999998486231213,,
2013-01-18,294.8399963378906,287.2799987792969,-2.4999992431156066,,
2013-01-17,272.1600036621094,302.3999938964844,-2.5641017679059694,,
2013-01-16,279.7200012207031,279.7200012207031,11.111107373410528,,
2013-01-15,279.7200012207031,279.7200012207031,0.0,,
2013-01-14,287.2799987792969,279.7200012207031,0.0,,
2013-01-11,302.3999938964844,287.2799987792969,-2.631578108715367,,
2013-01-10,302.3999938964844,317.5199890136719,-4.999998486231213,,
2013-01-09,325.0799865722656,302.3999938964844,4.999998486231213,,
2013-01-08,325.0799865722656,302.3999938964844,-6.976742221176223,,
2013-01-07,294.8399963378906,317.5199890136719,-6.976742221176223,,
2013-01-04,294.8399963378906,302.3999938964844,7.69230530371791,,
2013-01-03,294.8399963378906,309.9599914550781,2.5641017679059694,,
2013-01-02,302.3999938964844,309.9599914550781,5.128203535811939,,
2012-12-31,309.9599914550781,287.2799987792969,2.4999992431156066,,
2012-12-28,302.3999938964844,287.2799987792969,-7.317071009491307,,
2012-12-27,309.9599914550781,287.2799987792969,-4.999998486231213,,
2012-12-26,272.1600036621094,302.3999938964844,-7.317071009491307,,
2012-12-24,294.8399963378906,294.8399963378906,11.111107373410528,,
2012-12-21,294.8399963378906,294.8399963378906,0.0,,
2012-12-20,294.8399963378906,302.3999938964844,0.0,,
2012-12-19,309.9599914550781,279.7200012207031,2.5641017679059694,,
2012-12-18,317.5199890136719,294.8399963378906,-9.756094679321741,,
2012-12-17,257.0400085449219,294.8399963378906,-7.142855083307744,,
2012-12-14,287.2799987792969,264.6000061035156,14.705877114987176,,
2012-12-13,340.20001220703125,287.2799987792969,-7.894734326146101,,
2012-12-12,302.3999938964844,340.20001220703125,-15.555558944404007,,
2012-12-11,226.8000030517578,272.1600036621094,12.500006307369945,,
2012-12-10,211.67999267578125,226.8000030517578,20.0,,
2012-12-07,204.1199951171875,204.1199951171875,7.142862291730641,,
2012-12-06,226.8000030517578,204.1199951171875,0.0,,
2012-12-05,234.3600006103516,234.3600006103516,-10.000003363930524,,
2012-12-04,219.2400054931641,204.1199951171875,0.0,,
2012-12-03,211.67999267578125,211.67999267578125,-6.896556284043713,,
2012-11-30,196.5599975585937,204.1199951171875,0.0,,
2012-11-29,211.67999267578125,211.67999267578125,3.8461526518589846,,
2012-11-28,219.2400054931641,204.1199951171875,0.0,,
2012-11-27,211.67999267578125,219.2400054931641,-6.896556284043713,,
2012-11-26,196.5599975585937,204.1199951171875,3.571434750076783,,
2012-11-23,204.1199951171875,196.5599975585937,3.8461526518589846,,
2012-11-21,196.5599975585937,204.1199951171875,-3.7037025962368513,,
2012-11-20,196.5599975585937,211.67999267578125,3.8461526518589846,,
2012-11-19,189.0,196.5599975585937,7.692305303717941,,
2012-11-16,189.0,189.0,3.9999987082506316,,
2012-11-15,211.67999267578125,189.0,0.0,,
2012-11-14,204.1199951171875,211.67999267578125,-10.714282624961616,,
2012-11-13,196.5599975585937,204.1199951171875,3.703702596236823,,
2012-11-12,204.1199951171875,211.67999267578125,3.8461526518589846,,
2012-11-09,196.5599975585937,204.1199951171875,3.703702596236823,,
2012-11-08,219.2400054931641,211.67999267578125,3.8461526518589846,,
2012-11-07,219.2400054931641,219.2400054931641,-3.4482816219499517,,
2012-11-06,211.67999267578125,211.67999267578125,0.0,,
2012-11-05,196.5599975585937,204.1199951171875,0.0,,
2012-11-02,219.2400054931641,196.5599975585937,3.8461526518589846,,
2012-11-01,211.67999267578125,196.5599975585937,-10.344830946137503,,
2012-10-31,211.67999267578125,173.8800048828125,-7.1428550833077695,,
2012-10-26,219.2400054931641,211.67999267578125,-17.85713770826936,,
2012-10-25,196.5599975585937,204.1199951171875,-3.4482816219499517,,
2012-10-24,226.8000030517578,196.5599975585937,3.8461526518589846,,
2012-10-23,226.8000030517578,226.8000030517578,-13.333335575953708,,
2012-10-22,257.0400085449219,226.8000030517578,0.0,,
2012-10-19,257.0400085449219,234.3600006103516,-11.764707628337607,,
2012-10-18,241.9199981689453,249.47999572753903,-8.823532205340161,,
2012-10-17,241.9199981689453,241.9199981689453,3.1249990144734467,,
2012-10-16,241.9199981689453,241.9199981689453,0.0,,
2012-10-15,219.2400054931641,241.9199981689453,0.0,,
2012-10-12,226.8000030517578,226.8000030517578,10.344823986281273,,
2012-10-11,226.8000030517578,226.8000030517578,0.0,,
2012-10-10,257.0400085449219,234.3600006103516,0.0,,
2012-10-09,249.47999572753903,249.47999572753903,-8.823532205340161,,
2012-10-08,264.6000061035156,264.6000061035156,0.0,,
2012-10-05,257.0400085449219,257.0400085449219,0.0,,
2012-10-04,241.9199981689453,249.47999572753903,0.0,,
2012-10-03,249.47999572753903,241.9199981689453,3.1249990144734467,,
2012-10-02,272.1600036621094,249.47999572753903,-3.0303021036003672,,
2012-10-01,264.6000061035156,264.6000061035156,-8.33333613660878,,
2012-09-28,272.1600036621094,264.6000061035156,0.0,,
2012-09-27,264.6000061035156,264.6000061035156,-2.777776843352632,,
2012-09-26,279.7200012207031,264.6000061035156,0.0,,
2012-09-25,279.7200012207031,272.1600036621094,-5.405403636208912,,
2012-09-24,302.3999938964844,287.2799987792969,-2.702701818104456,,
2012-09-21,302.3999938964844,302.3999938964844,-4.999998486231213,,
2012-09-20,340.20001220703125,309.9599914550781,0.0,,
2012-09-19,317.5199890136719,332.6400146484375,-8.88889466986566,,
2012-09-18,279.7200012207031,294.8399963378906,4.76191300010236,,
2012-09-17,257.0400085449219,264.6000061035156,5.405403636208912,,
2012-09-14,272.1600036621094,257.0400085449219,2.941175422997435,,
2012-09-13,257.0400085449219,264.6000061035156,-5.555553686705264,,
2012-09-12,257.0400085449219,264.6000061035156,2.941175422997435,,
2012-09-11,257.0400085449219,264.6000061035156,2.941175422997435,,
2012-09-10,257.0400085449219,264.6000061035156,2.941175422997435,,
2012-09-07,257.0400085449219,264.6000061035156,2.941175422997435,,
2012-09-06,264.6000061035156,264.6000061035156,2.941175422997435,,
2012-09-05,279.7200012207031,272.1600036621094,0.0,,
2012-09-04,264.6000061035156,279.7200012207031,-2.702701818104456,,
2012-08-31,287.2799987792969,264.6000061035156,5.714283737118405,,
2012-08-30,294.8399963378906,279.7200012207031,-7.894734326146101,,
2012-08-29,279.7200012207031,279.7200012207031,-5.128203535811939,,
2012-08-28,287.2799987792969,279.7200012207031,0.0,,
2012-08-27,279.7200012207031,279.7200012207031,-2.631578108715367,,
2012-08-24,279.7200012207031,272.1600036621094,0.0,,
2012-08-23,279.7200012207031,264.6000061035156,-2.702701818104456,,
2012-08-22,272.1600036621094,264.6000061035156,-5.405403636208912,,
2012-08-21,264.6000061035156,272.1600036621094,-2.777776843352632,,
2012-08-20,279.7200012207031,257.0400085449219,2.8571418685592027,,
2012-08-17,317.5199890136719,272.1600036621094,-8.108105454313367,,
2012-08-16,241.9199981689453,272.1600036621094,-14.285710166615488,,
2012-08-15,241.9199981689453,257.0400085449219,12.500002365263699,,
2012-08-14,241.9199981689453,257.0400085449219,6.250004336316782,,
2012-08-13,249.47999572753903,257.0400085449219,6.250004336316782,,
2012-08-10,257.0400085449219,257.0400085449219,3.030308219837894,,
2012-08-09,279.7200012207031,257.0400085449219,0.0,,
2012-08-08,302.3999938964844,279.7200012207031,-8.108105454313367,,
2012-08-07,294.8399963378906,279.7200012207031,-7.499997729346821,,
2012-08-06,294.8399963378906,287.2799987792969,-5.128203535811939,,
2012-08-03,393.1199951171875,294.8399963378906,-2.5641017679059694,,
2012-08-02,362.8800048828125,340.20001220703125,-25.0,,
2012-08-01,370.4400024414063,370.4400024414063,-6.249997897543422,,
2012-07-31,378.0,362.8800048828125,0.0,,
2012-07-30,378.0,378.0,-3.9999987082506614,,
2012-07-27,400.6799926757813,378.0,0.0,,
2012-07-26,385.55999755859375,378.0,-5.660375634012079,,
2012-07-25,408.239990234375,393.1199951171875,-1.9607836929309175,,
2012-07-24,385.55999755859375,393.1199951171875,-3.703702596236823,,
2012-07-23,423.3599853515625,385.55999755859375,1.9607836929309175,,
2012-07-20,453.6000061035156,415.7999877929688,-8.92856885413468,,
2012-07-19,423.3599853515625,438.4800109863281,-8.333337257918933,,
2012-07-18,385.55999755859375,408.239990234375,3.57143475007677,,
2012-07-17,423.3599853515625,385.55999755859375,5.882351078792753,,
2012-07-16,362.8800048828125,415.7999877929688,-8.92856885413468,,
2012-07-13,332.6400146484375,340.20001220703125,14.583328427601336,,
2012-07-12,347.760009765625,347.760009765625,2.272726438694937,,
2012-07-11,340.20001220703125,347.760009765625,0.0,,
2012-07-10,385.55999755859375,347.760009765625,2.222221424846116,,
2012-07-09,362.8800048828125,347.760009765625,-9.803918464654588,,
2012-07-06,378.0,362.8800048828125,-4.166665265028948,,
2012-07-05,362.8800048828125,362.8800048828125,-3.9999987082506614,,
2012-07-03,347.760009765625,340.20001220703125,0.0,,
2012-07-02,370.4400024414063,332.6400146484375,-2.1739122803938433,,
2012-06-29,378.0,362.8800048828125,-10.204078270123581,,
2012-06-28,340.20001220703125,355.32000732421875,-3.9999987082506614,,
2012-06-27,340.20001220703125,355.32000732421875,4.444442849692232,,
2012-06-26,385.55999755859375,340.20001220703125,4.444442849692232,,
2012-06-25,362.8800048828125,355.32000732421875,-11.764702157585505,,
2012-06-22,378.0,378.0,-2.083332632514474,,
2012-06-21,393.1199951171875,378.0,0.0,,
2012-06-20,378.0,393.1199951171875,-3.846152651858955,,
2012-06-19,393.1199951171875,378.0,3.9999987082506614,,
2012-06-18,378.0,393.1199951171875,-3.846152651858955,,
2012-06-15,400.6799926757813,385.55999755859375,3.9999987082506614,,
2012-06-14,362.8800048828125,393.1199951171875,-3.7735837560080574,,
2012-06-13,400.6799926757813,378.0,8.333330530057896,,
2012-06-12,385.55999755859375,385.55999755859375,-5.660375634012079,,
2012-06-11,347.760009765625,378.0,0.0,,
2012-06-08,332.6400146484375,355.32000732421875,8.695649121575373,,
2012-06-07,347.760009765625,340.20001220703125,6.8181793160848105,,
2012-06-06,370.4400024414063,362.8800048828125,-2.1739122803938433,,
2012-06-05,347.760009765625,332.6400146484375,-2.0408156540247284,,
2012-06-04,385.55999755859375,362.8800048828125,-4.347824560787687,,
2012-06-01,355.32000732421875,378.0,-5.882351078792753,,
2012-05-31,446.0400085449219,355.32000732421875,6.382976530529688,,
2012-05-30,468.7200012207031,453.6000061035156,-20.338982934883177,,
2012-05-29,529.2000122070312,476.2799987792969,-3.2258054014784934,,
2012-05-25,476.2799987792969,521.6400146484375,-10.000002306695194,,
2012-05-24,325.0799865722656,415.7999877929688,9.523812880112141,,
2012-05-23,355.32000732421875,325.0799865722656,27.90697827241851,,
2012-05-22,340.20001220703125,332.6400146484375,-8.510643962798307,,
2012-05-21,355.32000732421875,332.6400146484375,-2.222221424846116,,
2012-05-18,302.3999938964844,325.0799865722656,-6.382976530529688,,
2012-05-17,309.9599914550781,317.5199890136719,7.499997729346821,,
2012-05-16,309.9599914550781,309.9599914550781,2.4390236698304353,,
2012-05-15,378.0,332.6400146484375,0.0,,
2012-05-14,393.1199951171875,393.1199951171875,-11.999996124751984,,
2012-05-11,332.6400146484375,393.1199951171875,0.0,,
2012-05-10,340.20001220703125,355.32000732421875,18.181811509559495,,
2012-05-09,378.0,362.8800048828125,4.444442849692232,,
2012-05-08,400.6799926757813,393.1199951171875,-3.9999987082506614,,
2012-05-07,423.3599853515625,400.6799926757813,-1.8867918780040356,,
2012-05-04,446.0400085449219,423.3599853515625,-5.357141312480794,,
2012-05-03,483.8399963378906,438.4800109863281,-5.084750865140208,,
2012-05-02,498.9599914550781,506.5199890136719,-9.374997043420375,,
2012-05-01,506.5199890136719,506.5199890136719,1.5151510518001892,,
2012-04-30,529.2000122070312,529.2000122070312,0.0,,
2012-04-27,536.760009765625,514.0800170898438,0.0,,
2012-04-26,544.3200073242188,551.8800048828125,-4.225350671277544,,
2012-04-25,529.2000122070312,544.3200073242188,1.388888421676316,,
2012-04-24,551.8800048828125,529.2000122070312,2.8571418685592027,,
2012-04-23,521.6400146484375,521.6400146484375,-4.109587677596179,,
2012-04-20,567.0,536.760009765625,0.0,,
2012-04-19,514.0800170898438,544.3200073242188,-5.333331611000882,,
2012-04-18,551.8800048828125,529.2000122070312,5.88235084599487,,
2012-04-17,544.3200073242188,529.2000122070312,-4.109587677596179,,
2012-04-16,536.760009765625,567.0,-2.777776843352632,,
2012-04-13,567.0,544.3200073242188,5.6338008950367255,,
2012-04-12,536.760009765625,574.5599975585938,-3.9999987082506614,,
2012-04-11,529.2000122070312,536.760009765625,7.042251118795908,,
2012-04-10,574.5599975585938,544.3200073242188,1.4285709342796014,,
2012-04-09,650.1599731445312,567.0,-5.263156217430734,,
2012-04-05,665.280029296875,650.1599731445312,-12.790694072156409,,
2012-04-04,672.8400268554688,665.280029296875,-2.272735613050631,,
2012-04-03,687.9600219726562,672.8400268554688,-1.1235950979203109,,
2012-04-02,718.2000122070312,687.9600219726562,-2.197801417854548,,
2012-03-30,665.280029296875,687.9600219726562,-4.210524884488292,,
2012-03-29,687.9600219726562,665.280029296875,3.4090896580424053,,
2012-03-28,680.4000244140625,680.4000244140625,-3.2967021267818226,,
2012-03-27,710.6400146484375,687.9600219726562,0.0,,
2012-03-26,740.8800048828125,710.6400146484375,-3.191488265264844,,
2012-03-23,695.52001953125,718.2000122070312,-4.0816313080494275,,
2012-03-22,718.2000122070312,710.6400146484375,3.2608684205907643,,
2012-03-21,733.3200073242188,725.760009765625,-1.052631221122073,,
2012-03-20,718.2000122070312,733.3200073242188,-1.0309274918298104,,
2012-03-19,695.52001953125,710.6400146484375,2.105262442244146,,
2012-03-16,710.6400146484375,703.0800170898438,2.1739122803938433,,
2012-03-15,680.4000244140625,703.0800170898438,-1.063829421754948,,
2012-03-14,740.8800048828125,703.0800170898438,3.3333321372691738,,
2012-03-13,718.2000122070312,733.3200073242188,-5.1020391350617835,,
2012-03-12,725.760009765625,725.760009765625,2.105262442244146,,
2012-03-09,733.3200073242188,725.760009765625,0.0,,
2012-03-08,687.9600219726562,718.2000122070312,-1.0309274918298104,,
2012-03-07,695.52001953125,687.9600219726562,4.395602835709096,,
2012-03-06,703.0800170898438,695.52001953125,-1.0869561401969217,,
2012-03-05,718.2000122070312,718.2000122070312,-1.0752684438231856,,
2012-03-02,756.0,733.3200073242188,0.0,,
2012-03-01,763.5599975585938,740.8800048828125,-2.999999031187996,,
2012-02-29,763.5599975585938,740.8800048828125,-2.9702960799803875,,
2012-02-28,771.1199951171875,763.5599975585938,-2.9702960799803875,,
2012-02-27,756.0,763.5599975585938,-0.9803918464654587,,
2012-02-24,763.5599975585938,756.0,0.9999996770626653,,
2012-02-23,748.4400024414062,756.0,-0.9900986933267957,,
2012-02-22,756.0,748.4400024414062,1.0101006806067405,,
2012-02-21,756.0,748.4400024414062,-0.9999996770626653,,
2012-02-17,763.5599975585938,756.0,-0.9999996770626653,,
2012-02-16,778.6799926757812,756.0,-0.9900986933267957,,
2012-02-15,771.1199951171875,756.0,-2.912620446025061,,
2012-02-14,786.239990234375,756.0,-1.9607836929309175,,
2012-02-13,763.5599975585938,778.6799926757812,-3.846152651858955,,
2012-02-10,778.6799926757812,756.0,1.9801973866535914,,
2012-02-09,778.6799926757812,786.239990234375,-2.912620446025061,,
2012-02-08,793.7999877929688,786.239990234375,0.9708734820083535,,
2012-02-07,771.1199951171875,778.6799926757812,-0.9523806594672656,,
2012-02-06,756.0,771.1199951171875,0.9803918464654587,,
2012-02-03,763.5599975585938,763.5599975585938,1.9999993541253307,,
2012-02-02,748.4400024414062,771.1199951171875,0.0,,
2012-02-01,748.4400024414062,740.8800048828125,3.030302041820222,,
2012-01-31,763.5599975585938,740.8800048828125,-1.0101006806067405,,
2012-01-30,756.0,748.4400024414062,-2.9702960799803875,,
2012-01-27,793.7999877929688,763.5599975585938,-0.9999996770626653,,
2012-01-26,778.6799926757812,786.239990234375,-3.8095226378690623,,
2012-01-25,771.1199951171875,778.6799926757812,0.9708734820083535,,
2012-01-24,771.1199951171875,756.0,0.9803918464654587,,
2012-01-23,763.5599975585938,771.1199951171875,-1.9607836929309175,,
2012-01-20,771.1199951171875,763.5599975585938,0.9900986933267957,,
2012-01-19,771.1199951171875,771.1199951171875,-0.9803918464654587,,
2012-01-18,763.5599975585938,756.0,0.0,,
2012-01-17,763.5599975585938,763.5599975585938,-0.9900986933267957,,
2012-01-13,801.3599853515625,771.1199951171875,0.0,,
2012-01-12,771.1199951171875,778.6799926757812,-3.7735837560080436,,
2012-01-11,756.0,771.1199951171875,0.9803918464654587,,
2012-01-10,771.1199951171875,756.0,1.9999993541253307,,
2012-01-09,771.1199951171875,763.5599975585938,-1.9607836929309175,,
2012-01-06,740.8800048828125,771.1199951171875,-0.9803918464654587,,
2012-01-05,748.4400024414062,740.8800048828125,4.0816313080494275,,
2012-01-04,748.4400024414062,748.4400024414062,-1.0101006806067405,,
2012-01-03,756.0,756.0,0.0,,
2011-12-30,771.1199951171875,756.0,0.0,,
2011-12-29,718.2000122070312,748.4400024414062,-1.9607836929309175,,
2011-12-28,763.5599975585938,748.4400024414062,4.210524884488292,,
2011-12-27,748.4400024414062,756.0,-1.9801973866535914,,
2011-12-23,786.239990234375,763.5599975585938,1.0101006806067405,,
2011-12-22,756.0,778.6799926757812,-2.884614488894216,,
2011-12-21,1013.0399780273438,1020.5999755859376,2.999999031187996,,
2011-12-20,960.1199951171876,1028.1600341796875,0.7462684319048469,,
2011-12-19,1013.0399780273438,1005.47998046875,7.0866182777700875,,
2011-12-16,1035.719970703125,1005.47998046875,-0.7462684319048357,,
2011-12-15,1035.719970703125,1043.280029296875,-2.9197071689025953,,
2011-12-14,1065.9599609375,1035.719970703125,0.7299326852428712,,
2011-12-13,1058.4000244140625,1050.8399658203125,-2.836878620448301,,
2011-12-12,1013.0399780273438,1028.1600341796875,-0.7142912338777865,,
2011-12-09,990.3599853515624,1028.1600341796875,1.4925428887600753,,
2011-12-08,1013.0399780273438,990.3599853515624,3.8167988799251296,,
2011-12-07,1028.1600341796875,1020.5999755859376,-2.238805295714518,,
2011-12-06,1035.719970703125,1020.5999755859376,-0.735299792097214,,
2011-12-05,1050.8399658203125,1043.280029296875,-1.4598535844512868,,
2011-12-02,1035.719970703125,1028.1600341796875,-0.7194184432770427,,
2011-12-01,1043.280029296875,1020.5999755859376,-0.7299208992084263,,
2011-11-30,997.9199829101562,1043.280029296875,-2.1739181307077016,,
2011-11-29,997.9199829101562,1013.0399780273438,4.54545927163807,,
2011-11-28,982.7999877929688,1013.0399780273438,1.5151510518001892,,
2011-11-25,945.0,960.1199951171876,3.0769221214871636,,
2011-11-23,997.9199829101562,937.4400024414062,1.5999994833002766,,
2011-11-22,1073.52001953125,1020.5999755859376,-6.060604207200757,,
2011-11-21,975.239990234375,1073.52001953125,-4.929581468673477,,
2011-11-18,1065.9599609375,982.7999877929688,10.077522484825074,,
2011-11-17,1277.6400146484375,1058.4000244140625,-7.801416206232828,,
2011-11-16,846.719970703125,1292.760009765625,-17.15976235252011,,
2011-11-15,876.9600219726562,899.6400146484375,52.6785778646633,,
2011-11-14,892.0800170898438,907.2000122070312,2.5862059965703224,,
2011-11-11,892.0800170898438,869.4000244140625,1.6949146744158854,,
2011-11-10,869.4000244140625,869.4000244140625,-2.542372011623828,,
2011-11-09,892.0800170898438,861.8400268554688,0.0,,
2011-11-08,876.9600219726562,899.6400146484375,-3.389829348831771,,
2011-11-07,907.2000122070312,861.8400268554688,2.5862059965703224,,
2011-11-04,914.760009765625,876.9600219726562,-4.999998318034738,,
2011-11-03,892.0800170898438,914.760009765625,-4.132230026392787,,
2011-11-02,869.4000244140625,899.6400146484375,2.542372011623828,,
2011-11-01,846.719970703125,846.719970703125,3.478259648630149,,
2011-10-31,869.4000244140625,861.8400268554688,0.0,,
2011-10-28,892.0800170898438,876.9600219726562,-0.8695649121575373,,
2011-10-27,945.0,922.3200073242188,-1.6949146744158854,,
2011-10-26,945.0,907.2000122070312,-2.3999992249503967,,
2011-10-25,937.4400024414062,937.4400024414062,-3.9999987082506614,,
2011-10-24,937.4400024414062,929.8800048828124,0.0,,
2011-10-21,839.1599731445312,929.8800048828124,-0.8064513503696354,,
2011-10-20,884.52001953125,854.280029296875,10.8108149389361,,
2011-10-19,846.719970703125,869.4000244140625,-3.4188022392529493,,
2011-10-18,839.1599731445312,876.9600219726562,2.6785778646633016,,
2011-10-17,899.6400146484375,854.280029296875,4.504510467352161,,
2011-10-14,892.0800170898438,922.3200073242188,-5.042015096370333,,
2011-10-13,922.3200073242188,892.0800170898438,3.389829348831771,,
2011-10-12,899.6400146484375,937.4400024414062,-3.278687439742905,,
2011-10-11,876.9600219726562,899.6400146484375,4.201679246975278,,
2011-10-10,861.8400268554688,869.4000244140625,2.5862059965703224,,
2011-10-07,892.0800170898438,884.52001953125,0.877192671843909,,
2011-10-06,816.47998046875,884.52001953125,-0.8474573372079427,,
2011-10-05,824.0399780273438,831.5999755859375,8.333338316934295,,
2011-10-04,793.7999877929688,808.9199829101562,0.9174309208506495,,
2011-10-03,831.5999755859375,808.9199829101562,1.9047613189345312,,
2011-09-30,876.9600219726562,846.719970703125,-2.727271926601626,,
2011-09-29,929.8800048828124,892.0800170898438,-3.4482816219499393,,
2011-09-28,892.0800170898438,914.760009765625,-4.065039316307523,,
2011-09-27,892.0800170898438,914.760009765625,2.542372011623828,,
2011-09-26,914.760009765625,892.0800170898438,2.542372011623828,,
2011-09-23,884.52001953125,907.2000122070312,-2.4793380158356726,,
2011-09-22,929.8800048828124,914.760009765625,2.564101679439712,,
2011-09-21,997.9199829101562,960.1199951171876,-1.626015726523002,,
2011-09-20,960.1199951171876,997.9199829101562,-3.7878776295004615,,
2011-09-19,967.6799926757812,975.239990234375,3.937006622631055,,
2011-09-16,1065.9599609375,960.1199951171876,0.7812497536183647,,
2011-09-15,1111.3199462890625,1058.4000244140625,-9.929075171569043,,
2011-09-14,1035.719970703125,1103.760009765625,-4.761897962122524,,
2011-09-13,967.6799926757812,1035.719970703125,6.569347023048063,,
2011-09-12,907.2000122070312,945.0,7.031247782565282,,
2011-09-09,929.8800048828124,922.3200073242188,4.166665265028948,,
2011-09-08,884.52001953125,929.8800048828124,-0.8130078632614948,,
2011-09-07,846.719970703125,899.6400146484375,5.128203358879411,,
2011-09-06,846.719970703125,831.5999755859375,6.2500054063171735,,
2011-09-02,839.1599731445312,869.4000244140625,-1.785713770826936,,
2011-09-01,824.0399780273438,854.280029296875,3.603609828554455,,
2011-08-31,846.719970703125,808.9199829101562,3.669731090222398,,
2011-08-30,861.8400268554688,854.280029296875,-4.46428442706734,,
2011-08-29,884.52001953125,884.52001953125,-0.877192671843909,,
2011-08-26,869.4000244140625,861.8400268554688,0.0,,
2011-08-25,892.0800170898438,876.9600219726562,-0.8695649121575373,,
2011-08-24,892.0800170898438,899.6400146484375,-1.6949146744158854,,
2011-08-23,854.280029296875,876.9600219726562,0.8474573372079427,,
2011-08-22,907.2000122070312,861.8400268554688,2.654866308234816,,
2011-08-19,846.719970703125,914.760009765625,-4.999998318034738,,
2011-08-18,869.4000244140625,854.280029296875,8.03571917714411,,
2011-08-17,907.2000122070312,876.9600219726562,-1.7391298243150746,,
2011-08-16,884.52001953125,899.6400146484375,-3.3333322120231585,,
2011-08-15,884.52001953125,922.3200073242188,1.7094011196264747,,
2011-08-12,808.9199829101562,869.4000244140625,4.273502799066186,,
2011-08-11,771.1199951171875,808.9199829101562,7.476640802755832,,
2011-08-10,763.5599975585938,763.5599975585938,4.901959232327294,,
2011-08-09,824.0399780273438,763.5599975585938,0.0,,
2011-08-08,861.8400268554688,816.47998046875,-7.339447366805196,,
2011-08-05,854.280029296875,869.4000244140625,-5.263163113022327,,
2011-08-04,975.239990234375,846.719970703125,1.7699108721565442,,
2011-08-03,1081.0799560546875,982.7999877929688,-13.178296708317239,,
2011-08-02,1118.8800048828125,1073.52001953125,-9.090906524655534,,
2011-08-01,1118.8800048828125,1118.8800048828125,-4.054052727156684,,
2011-07-29,1103.760009765625,1103.760009765625,0.0,,
2011-07-28,1096.199951171875,1111.3199462890625,0.0,,
2011-07-27,1134.0,1103.760009765625,1.3793099608354946,,
2011-07-26,1141.56005859375,1171.800048828125,-2.666665805500441,,
2011-07-25,1179.3599853515625,1149.1199951171875,2.649005631085818,,
2011-07-22,1209.5999755859375,1186.9200439453125,-2.5641017679059694,,
2011-07-21,1217.1600341796875,1194.47998046875,-1.8749943864407492,,
2011-07-20,1247.4000244140625,1209.5999755859375,-1.8633583977494679,,
2011-07-19,1209.5999755859375,1224.719970703125,-3.0303068853859214,,
2011-07-18,1171.800048828125,1194.47998046875,1.2499996215578033,,
2011-07-15,1156.6800537109375,1171.800048828125,1.9354779566109748,,
2011-07-14,1186.9200439453125,1164.239990234375,1.3071890596434625,,
2011-07-13,1164.239990234375,1186.9200439453125,-1.9108324799663159,,
2011-07-12,1179.3599853515625,1164.239990234375,1.948056577782708,,
2011-07-11,1194.47998046875,1156.6800537109375,-1.2820508839529847,,
2011-07-08,1171.800048828125,1194.47998046875,-3.1645508820481587,,
2011-07-07,1179.3599853515625,1186.9200439453125,1.9354779566109748,,
2011-07-06,1156.6800537109375,1156.6800537109375,0.6410306172543557,,
2011-07-05,1209.5999755859375,1164.239990234375,0.0,,
2011-07-01,1232.280029296875,1194.47998046875,-3.7499988646734104,,
2011-06-30,1209.5999755859375,1217.1600341796875,-3.0674885520698796,,
2011-06-29,1224.719970703125,1217.1600341796875,0.6250048566748575,,
2011-06-28,1285.199951171875,1239.8399658203125,-0.6172787824385079,,
2011-06-27,1171.800048828125,1247.4000244140625,-3.5294107590186425,,
2011-06-24,1134.0,1134.0,6.451610550924819,,
2011-06-23,1134.0,1141.56005859375,0.0,,
2011-06-22,1149.1199951171875,1141.56005859375,0.6666718336640212,,
2011-06-21,1149.1199951171875,1156.6800537109375,-0.6578892157094992,,
2011-06-20,1209.5999755859375,1149.1199951171875,0.6578998386481844,,
2011-06-17,1209.5999755859375,1217.1600341796875,-4.999998486231213,,
2011-06-16,1270.0799560546875,1209.5999755859375,0.6250048566748575,,
2011-06-15,1285.199951171875,1277.6400146484375,-4.761903388871829,,
2011-06-14,1330.56005859375,1285.199951171875,-0.5882303774244759,,
2011-06-13,1360.800048828125,1315.43994140625,-3.4090988323981,,
2011-06-10,1383.47998046875,1368.3599853515625,-3.3333411077503703,,
2011-06-09,1375.9200439453125,1413.719970703125,-1.0928958373553443,,
2011-06-08,1451.52001953125,1391.0400390625,2.7472473363659278,,
2011-06-07,1443.9599609375,1459.0799560546875,-4.166665265028948,,
2011-06-06,1489.3199462890625,1443.9599609375,1.0471201090209419,,
2011-06-03,1466.6400146484375,1519.56005859375,-3.0456844054621,,
2011-06-02,1519.56005859375,1481.760009765625,3.6082503829678854,,
2011-06-01,1610.280029296875,1474.199951171875,-2.4875653064418124,,
2011-05-31,1602.719970703125,1580.0400390625,-8.450708923243559,,
2011-05-27,1678.3199462890625,1610.280029296875,-1.4150901002796608,,
2011-05-26,1723.6800537109375,1678.3199462890625,-4.054049237907869,,
2011-05-25,1678.3199462890625,1640.52001953125,-2.6315850974906,,
2011-05-24,1625.4000244140625,1678.3199462890625,-2.252247960312455,,
2011-05-23,1723.6800537109375,1580.0400390625,3.255809098075842,,
2011-05-20,1648.0799560546875,1693.43994140625,-8.333333923496573,,
2011-05-19,1723.6800537109375,1640.52001953125,2.7522927625519484,,
2011-05-18,1746.3599853515625,1716.1199951171875,-4.8245632361209365,,
2011-05-17,2116.800048828125,1776.5999755859375,-1.7316011869275245,,
2011-05-16,1995.8399658203125,2147.0400390625,-16.07143166075249,,
2011-05-13,1443.9599609375,1897.56005859375,7.575761375238449,,
2011-05-12,1406.1600341796875,1421.280029296875,31.413620178342573,,
2011-05-11,1451.52001953125,1398.5999755859375,1.0752684438231856,,
2011-05-10,1436.4000244140625,1443.9599609375,-3.645836311813485,,
2011-05-09,1443.9599609375,1421.280029296875,0.5263113613856527,,
2011-05-06,1474.199951171875,1436.4000244140625,-1.5706759366028344,,
2011-05-05,1489.3199462890625,1451.52001953125,-2.5640976807633513,,
2011-05-04,1587.5999755859375,1481.760009765625,-2.5380662396954095,,
2011-05-03,1663.199951171875,1587.5999755859375,-6.666664616270859,,
2011-05-02,1436.4000244140625,1421.280029296875,-4.545453211002711,,
2011-04-29,1428.8399658203125,1443.9599609375,-1.052631221122073,,
2011-04-28,1421.280029296875,1436.4000244140625,1.0582007417819494,,
2011-04-27,1413.719970703125,1413.719970703125,1.063829421754948,,
2011-04-26,1391.0400390625,1428.8399658203125,0.0,,
2011-04-25,1375.9200439453125,1383.47998046875,2.717385962756902,,
2011-04-21,1549.800048828125,1375.9200439453125,0.5494459185113796,,
2011-04-20,1436.4000244140625,1368.3599853515625,-11.219512156699903,,
2011-04-19,1534.6800537109375,1406.1600341796875,-4.736844744224713,,
2011-04-18,1557.3599853515625,1534.6800537109375,-8.374385216024786,,
2011-04-15,1580.0400390625,1587.5999755859375,-1.4563063038700828,,
2011-04-14,1587.5999755859375,1595.1600341796875,0.4784648702904458,,
2011-04-13,1572.47998046875,1595.1600341796875,0.47619417422577115,,
2011-04-12,1572.47998046875,1580.0400390625,1.4423111259055055,,
2011-04-11,1640.52001953125,1587.5999755859375,0.48077296294076677,,
2011-04-08,1708.56005859375,1655.6400146484375,-3.225809091950824,,
2011-04-07,1670.760009765625,1685.8800048828125,-3.0973475985894785,,
2011-04-06,1738.800048828125,1663.199951171875,0.9049770780250205,,
2011-04-05,1821.9599609375,1716.1199951171875,-4.34783158116433,,
2011-04-04,1935.3599853515625,1837.0799560546875,-5.80912687926753,,
2011-04-01,1973.1600341796875,1942.9200439453125,-5.078126552204303,,
2011-03-31,1837.0799560546875,1927.800048828125,-1.5325665283377197,,
2011-03-30,1821.9599609375,1799.280029296875,4.938276773117048,,
2011-03-29,1897.56005859375,1806.8399658203125,-1.244809552727762,,
2011-03-28,1965.5999755859373,1882.43994140625,-4.780881235488728,,
2011-03-25,1890.0,1965.5999755859373,-4.230771022211557,,
2011-03-24,1950.47998046875,1942.9200439453125,3.9999987082506494,,
2011-03-23,2026.0799560546875,1958.0400390625,-0.3875936486987503,,
2011-03-22,2063.8798828125,2010.9599609375,-3.3582049310965583,,
2011-03-21,2109.239990234375,2063.8798828125,-2.564098924346543,,
2011-03-18,2079.0,2094.1201171875,-2.150542737283995,,
2011-03-17,2056.320068359375,2056.320068359375,0.727278363997114,,
2011-03-16,2079.0,2041.199951171875,0.0,,
2011-03-15,2079.0,2041.199951171875,-1.8181841668169794,,
2011-03-14,2094.1201171875,2131.919921875,-1.8181841668169794,,
2011-03-11,2010.9599609375,2094.1201171875,1.8050447239037501,,
2011-03-10,2101.679931640625,2026.0799560546875,4.135346196113777,,
2011-03-09,2268.0,2109.239990234375,-3.5971212575133755,,
2011-03-08,2275.56005859375,2215.080078125,-7.000000430583113,,
2011-03-07,2298.239990234375,2275.56005859375,-2.6578063822286193,,
2011-03-04,2396.52001953125,2260.43994140625,-0.9868391350335913,,
2011-03-03,2328.47998046875,2260.43994140625,-5.678236652144335,,
2011-03-02,2351.159912109375,2290.679931640625,-2.922079624184819,,
2011-03-01,2381.39990234375,2328.47998046875,-2.5723465323330372,,
2011-02-28,2252.8798828125,2336.0400390625,-2.2222190327175517,,
2011-02-25,2245.320068359375,2260.43994140625,3.691282295360669,,
2011-02-24,2260.43994140625,2252.8798828125,0.6733949987772961,,
2011-02-23,2320.919921875,2260.43994140625,-0.33445076134368723,,
2011-02-22,2343.60009765625,2298.239990234375,-2.605862438368407,,
2011-02-18,2358.719970703125,2343.60009765625,-1.935488373943917,,
2011-02-17,2343.60009765625,2358.719970703125,-0.6410202666986292,,
2011-02-16,2388.9599609375,2366.280029296875,0.645155846426011,,
2011-02-15,2351.159912109375,2343.60009765625,-0.9493642426608402,,
2011-02-14,2388.9599609375,2388.9599609375,-0.32153552866349316,,
2011-02-11,2388.9599609375,2373.840087890625,0.0,,
2011-02-10,2411.639892578125,2396.52001953125,-0.6329060885952021,,
2011-02-09,2388.9599609375,2373.840087890625,-0.6269540113931082,,
2011-02-08,2381.39990234375,2388.9599609375,-0.6329060885952021,,
2011-02-07,2411.639892578125,2381.39990234375,0.3174627909537355,,
2011-02-04,2373.840087890625,2358.719970703125,-1.253918146214086,,
2011-02-03,2343.60009765625,2358.719970703125,-0.6369475881981423,,
2011-02-02,2388.9599609375,2328.47998046875,0.645155846426011,,
2011-02-01,2411.639892578125,2358.719970703125,-2.5316447934529562,,
2011-01-31,2358.719970703125,2388.9599609375,-2.194354225017683,,
2011-01-28,2388.9599609375,2358.719970703125,1.2820508839529847,,
2011-01-27,2388.9599609375,2388.9599609375,-1.2658223967264781,,
2011-01-26,2381.39990234375,2381.39990234375,0.0,,
2011-01-25,2441.8798828125,2351.159912109375,0.0,,
2011-01-24,2457.0,2441.8798828125,-3.7151692571641104,,
2011-01-21,2449.43994140625,2457.0,-0.6153893849206349,,
2011-01-20,2479.679931640625,2449.43994140625,0.3086443748202166,,
2011-01-19,2479.679931640625,2479.679931640625,-1.2195118349152176,,
2011-01-18,2487.239990234375,2434.320068359375,0.0,,
2011-01-14,2494.800048828125,2487.239990234375,-2.1276564417900543,,
2011-01-13,2479.679931640625,2479.679931640625,-0.30303264573452143,,
2011-01-12,2479.679931640625,2479.679931640625,0.0,,
2011-01-11,2487.239990234375,2472.1201171875,0.0,,
2011-01-10,2464.56005859375,2464.56005859375,-0.6078976337723743,,
2011-01-07,2479.679931640625,2464.56005859375,0.0,,
2011-01-06,2457.0,2457.0,-0.6097509946322497,,
2011-01-05,2404.080078125,2464.56005859375,0.0,,
2011-01-04,2381.39990234375,2396.52001953125,2.5157223762662597,,
2011-01-03,2404.080078125,2381.39990234375,0.634925581907471,,
2010-12-31,2426.760009765625,2396.52001953125,-0.9434035075461719,,
2010-12-30,2502.360107421875,2426.760009765625,-1.2461055115744866,,
2010-12-29,2532.60009765625,2487.239990234375,-3.0211518091270673,,
2010-12-28,2585.52001953125,2540.159912109375,-1.791048948622118,,
2010-12-27,2593.080078125,2540.159912109375,-1.754390106408795,,
2010-12-23,2494.800048828125,2487.239990234375,-2.040822667300364,,
2010-12-22,2555.280029296875,2487.239990234375,-0.30303264573452143,,
2010-12-21,2381.39990234375,2532.60009765625,-2.662723391659828,,
2010-12-20,2343.60009765625,2351.159912109375,6.349214811157516,,
2010-12-17,2313.360107421875,2343.60009765625,0.3225727145465345,,
2010-12-16,2336.0400390625,2313.360107421875,1.3071890596434625,,
2010-12-15,2366.280029296875,2351.159912109375,-0.9708708438801809,,
2010-12-14,2419.199951171875,2388.9599609375,-0.638982580265145,,
2010-12-13,2373.840087890625,2396.52001953125,-1.2499996215578033,,
2010-12-10,2479.679931640625,2373.840087890625,0.9554110976691023,,
2010-12-09,2494.800048828125,2494.800048828125,-4.268286499377902,,
2010-12-08,2683.800048828125,2411.639892578125,0.0,,
2010-12-07,2676.239990234375,2653.56005859375,-10.14085070789227,,
2010-12-06,2698.919921875,2661.1201171875,-0.8474550759044139,,
2010-12-03,2759.39990234375,2683.800048828125,-1.400553027940141,,
2010-12-02,2782.080078125,2759.39990234375,-2.7397208157981305,,
2010-12-01,2835.0,2782.080078125,-0.8152236867507943,,
2010-11-30,2819.8798828125,2827.43994140625,-1.8666639109347443,,
2010-11-29,2683.800048828125,2842.56005859375,0.2680986037678217,,
2010-11-26,2714.0400390625,2706.47998046875,5.915493213995103,,
2010-11-24,2797.199951171875,2714.0400390625,-0.2785536869368162,,
2010-11-23,2759.39990234375,2751.840087890625,-2.972969882776364,,
2010-11-22,2797.199951171875,2774.52001953125,-0.273965888260847,,
2010-11-19,2804.760009765625,2827.43994140625,-0.8108083811142404,,
2010-11-18,2819.8798828125,2819.8798828125,0.808622896848854,,
2010-11-17,2872.800048828125,2766.9599609375,0.0,,
2010-11-16,2887.919921875,2857.679931640625,-3.684213523102639,,
2010-11-15,2865.239990234375,2895.47998046875,-1.0471201090209419,,
2010-11-12,2880.360107421875,2865.239990234375,1.0554086337424526,,
2010-11-11,2887.919921875,2887.919921875,-0.5249384321265846,,
2010-11-10,2955.9599609375,2910.60009765625,0.0,,
2010-11-09,2971.080078125,2948.39990234375,-1.534522249308947,,
2010-11-08,2993.760009765625,2986.199951171875,-0.7633646749623486,,
2010-11-05,3001.320068359375,3024.0,-0.2525272088974781,,
2010-11-04,2948.39990234375,2978.639892578125,0.7556652114421982,,
2010-11-03,2910.60009765625,2880.360107421875,1.025640728394291,,
2010-11-02,2978.639892578125,2925.719970703125,-1.0389606685825936,,
2010-11-01,2933.280029296875,2955.9599609375,-1.7766471874247216,,
2010-10-29,2963.52001953125,2933.280029296875,0.7731935380905831,,
2010-10-28,3001.320068359375,2963.52001953125,-1.0204078270123569,,
2010-10-27,2933.280029296875,2971.080078125,-1.2594474420313262,,
2010-10-26,2955.9599609375,2940.840087890625,1.2886614455690377,,
2010-10-25,3024.0,2963.52001953125,-0.5115046633473224,,
2010-10-22,3024.0,3024.0,-1.9999993541253307,,
2010-10-21,3024.0,3024.0,0.0,,
2010-10-20,3024.0,3001.320068359375,0.0,,
2010-10-19,3137.39990234375,2993.760009765625,-0.7499977394386574,,
2010-10-18,3167.639892578125,3122.280029296875,-4.578309971604858,,
2010-10-15,3175.199951171875,3175.199951171875,-1.4319766393752495,,
2010-10-14,3076.919921875,3160.080078125,0.0,,
2010-10-13,3069.360107421875,3092.0400390625,2.7027078494562913,,
2010-10-12,3008.8798828125,3046.679931640625,0.7389140031429915,,
2010-10-11,3129.840087890625,3024.0,1.2562830787645811,,
2010-10-08,3250.800048828125,3084.47998046875,-3.381645225266335,,
2010-10-07,2986.199951171875,3213.0,-5.116281095766915,,
2010-10-06,2895.47998046875,2857.679931640625,7.594938468173298,,
2010-10-05,2850.1201171875,2887.919921875,-1.3054847238835179,,
2010-10-04,2819.8798828125,2835.0,1.3262530396368302,,
2010-10-01,2910.60009765625,2819.8798828125,0.5361972075356434,,
2010-09-30,2910.60009765625,2880.360107421875,-3.1168903937302184,,
2010-09-29,2819.8798828125,2865.239990234375,-1.0389606685825936,,
2010-09-28,2835.0,2835.0,1.6085829647691803,,
2010-09-27,2842.56005859375,2812.320068359375,0.0,,
2010-09-24,2797.199951171875,2842.56005859375,-1.063829421754948,,
2010-09-23,2721.60009765625,2759.39990234375,1.6216254902647047,,
2010-09-22,2729.159912109375,2721.60009765625,1.3888816626679252,,
2010-09-21,2850.1201171875,2744.280029296875,-0.2770015204892116,,
2010-09-20,2948.39990234375,2872.800048828125,-3.71353078252253,,
2010-09-17,2759.39990234375,2857.679931640625,-2.5640976807633513,,
2010-09-16,2608.199951171875,2653.56005859375,3.56164502337624,,
2010-09-15,2585.52001953125,2608.199951171875,1.7391345859620357,,
2010-09-14,2600.639892578125,2577.9599609375,0.877190331898371,,
2010-09-13,2615.760009765625,2623.320068359375,-0.8720904307186266,,
2010-09-10,2615.760009765625,2600.639892578125,0.2890195799891975,,
2010-09-09,2608.199951171875,2615.760009765625,-0.578039159978395,,
2010-09-08,2593.080078125,2615.760009765625,0.28985732441077744,,
2010-09-07,2585.52001953125,2600.639892578125,0.874632905938808,,
2010-09-03,2638.43994140625,2608.199951171875,0.5847904070615629,,
2010-09-02,2630.8798828125,2600.639892578125,-1.1461314604818151,,
2010-09-01,2608.199951171875,2615.760009765625,-1.149424967362912,,
2010-08-31,2540.159912109375,2555.280029296875,0.28985732441077744,,
2010-08-30,2593.080078125,2555.280029296875,0.5952427292242439,,
2010-08-27,2615.760009765625,2593.080078125,-1.4577277866195864,,
2010-08-26,2555.280029296875,2593.080078125,-0.8670494065186487,,
2010-08-25,2494.800048828125,2555.280029296875,1.4792918347397828,,
2010-08-24,2517.47998046875,2494.800048828125,2.424241593916878,,
2010-08-23,2661.1201171875,2540.159912109375,-0.900898192501298,,
2010-08-20,2653.56005859375,2630.8798828125,-4.5454620517455675,,
2010-08-19,2683.800048828125,2676.239990234375,-0.8547074601834835,,
2010-08-18,2615.760009765625,2706.47998046875,-0.28169231895837704,,
2010-08-17,2691.360107421875,2608.199951171875,3.4682069595235383,,
2010-08-16,2638.43994140625,2653.56005859375,-3.0898933227356675,,
2010-08-13,2661.1201171875,2646.0,0.5730703568503893,,
2010-08-12,2691.360107421875,2683.800048828125,-0.5681861968515813,,
2010-08-11,2782.080078125,2714.0400390625,-0.2809010422983485,,
2010-08-10,2782.080078125,2819.8798828125,-2.4456535093107745,,
2010-08-09,2819.8798828125,2850.1201171875,1.3586885936430488,,
2010-08-06,2842.56005859375,2819.8798828125,1.0723944150712867,,
2010-08-05,2978.639892578125,2895.47998046875,-0.7978785078852534,,
2010-08-04,2850.1201171875,3001.320068359375,-2.7918753225787545,,
2010-08-03,2895.47998046875,2842.56005859375,5.305037856477403,,
2010-08-02,2903.0400390625,2865.239990234375,-1.827673554366374,,
2010-07-30,2698.919921875,2827.43994140625,-1.302084997778124,,
2010-07-29,2827.43994140625,2721.60009765625,4.7619056234156165,,
2010-07-28,2797.199951171875,2812.320068359375,-3.7433100593945667,,
2010-07-27,2766.9599609375,2797.199951171875,0.540544739433643,,
2010-07-26,2547.719970703125,2736.719970703125,1.0928958373553443,,
2010-07-23,2555.280029296875,2540.159912109375,7.418397711418787,,
2010-07-22,2540.159912109375,2555.280029296875,-0.5917205556394747,,
2010-07-21,2585.52001953125,2494.800048828125,0.5952427292242439,,
2010-07-20,2517.47998046875,2577.9599609375,-3.5087707702055373,,
2010-07-19,2540.159912109375,2547.719970703125,2.402401645215417,,
2010-07-16,2714.0400390625,2540.159912109375,0.29762136461212196,,
2010-07-15,2797.199951171875,2736.719970703125,-6.40668982220276,,
2010-07-14,2835.0,2759.39990234375,-2.1621615016621236,,
2010-07-13,2729.159912109375,2835.0,-2.6666701113315696,,
2010-07-12,2570.39990234375,2698.919921875,3.8781196888100595,,
2010-07-09,2464.56005859375,2532.60009765625,5.0000009498157265,,
2010-07-08,2434.320068359375,2525.0400390625,2.7607377156522968,,
2010-07-07,2509.919921875,2396.52001953125,3.7267067663894453,,
2010-07-06,2396.52001953125,2509.919921875,-4.518068538976981,,
2010-07-02,2426.760009765625,2366.280029296875,4.7318570852552515,,
2010-07-01,2608.199951171875,2419.199951171875,-2.492211023148973,,
2010-06-30,2676.239990234375,2593.080078125,-7.246376947253662,,
2010-06-29,2895.47998046875,2683.800048828125,-3.1073413599985917,,
2010-06-28,2963.52001953125,2872.800048828125,-7.310702649249748,,
2010-06-25,2903.0400390625,2948.39990234375,-3.06122348103707,,
2010-06-24,2865.239990234375,2887.919921875,1.5624952694727006,,
2010-06-23,3046.679931640625,2895.47998046875,0.7915543451133319,,
2010-06-22,3016.43994140625,2986.199951171875,-4.962777665012368,,
2010-06-21,3008.8798828125,3024.0,-1.0025059613909388,,
2010-06-18,2940.840087890625,3001.320068359375,0.5025164771073123,,
2010-06-17,3114.719970703125,2925.719970703125,2.056554544321737,,
2010-06-16,3152.52001953125,3046.679931640625,-6.067961222123434,,
2010-06-15,2948.39990234375,3182.760009765625,-3.3573169158292107,,
2010-06-14,2865.239990234375,2903.0400390625,7.948721855389319,,
2010-06-11,2918.159912109375,2819.8798828125,1.3192629223715735,,
2010-06-10,2865.239990234375,2971.080078125,-3.36787675305408,,
2010-06-09,2835.0,2797.199951171875,3.693934478485599,,
2010-06-08,2819.8798828125,2804.760009765625,-1.3333350556657848,,
2010-06-07,2933.280029296875,2797.199951171875,-0.5361885496978934,,
2010-06-04,2963.52001953125,2925.719970703125,-4.639177874797696,,
2010-06-03,3099.60009765625,3069.360107421875,-1.2755118433147605,,
2010-06-02,2925.719970703125,3084.47998046875,-0.9756094102991171,,
2010-06-01,3061.800048828125,2910.60009765625,5.4263569772698,,
2010-05-28,3039.1201171875,3061.800048828125,-4.93826993143283,,
2010-05-27,3129.840087890625,3061.800048828125,0.7462663786258551,,
2010-05-26,3061.800048828125,2978.639892578125,-2.173914230498466,,
2010-05-25,3137.39990234375,2978.639892578125,-2.716054442608973,,
2010-05-24,3288.60009765625,3182.760009765625,-5.060241432627877,,
2010-05-21,3197.8798828125,3296.159912109375,-3.2183933816111026,,
2010-05-20,3296.159912109375,3273.47998046875,3.073287080765485,,
2010-05-19,3303.719970703125,3303.719970703125,-0.6880713389330373,,
2010-05-18,3681.719970703125,3349.080078125,0.0,,
2010-05-17,3817.800048828125,3636.360107421875,-9.0349047517212,,
2010-05-14,3349.080078125,3228.1201171875,-4.752473651990838,,
2010-05-13,3681.719970703125,3424.679931640625,-3.611736898367031,,
2010-05-12,3522.9599609375,3530.52001953125,-6.98152062372661,,
2010-05-11,3583.43994140625,3462.47998046875,0.21459394025409761,,
2010-05-10,3530.52001953125,3696.840087890625,-3.3755263912706086,,
2010-05-07,3462.47998046875,3235.679931640625,4.710922681057547,,
2010-05-06,3470.0400390625,3598.56005859375,-6.550219787766711,,
2010-05-05,3689.280029296875,3424.679931640625,3.70370422486457,,
2010-05-04,3719.52001953125,3666.60009765625,-7.172133737613814,,
2010-05-03,4021.919921875,3711.9599609375,-1.4227621197659046,,
2010-04-30,4120.2001953125,3953.8798828125,-7.706766095755535,,
2010-04-29,3961.43994140625,4120.2001953125,-4.036704640935179,,
2010-04-28,3787.56005859375,3969.0,4.007640056506639,,
2010-04-27,3878.280029296875,3742.199951171875,4.790417540563443,,
2010-04-26,4021.919921875,3802.679931640625,-3.5087739177428885,,
2010-04-23,3235.679931640625,3991.679931640625,-5.4511276826259225,,
2010-04-22,3250.800048828125,3122.280029296875,23.36448647492388,,
2010-04-21,3424.679931640625,3228.1201171875,-3.953488913523917,,
2010-04-20,3424.679931640625,3386.8798828125,-5.739509045417893,,
2010-04-19,3530.52001953125,3454.919921875,-1.1037542071856195,,
2010-04-16,3674.159912109375,3379.320068359375,-2.141330377338789,,
2010-04-15,3825.360107421875,3674.159912109375,-8.024687297312797,,
2010-04-14,3749.760009765625,3772.43994140625,-3.952574164694845,,
2010-04-13,3893.39990234375,3780.0,0.6048368850688818,,
2010-04-12,4006.800048828125,3893.39990234375,-2.912618924027955,,
2010-04-09,4082.39990234375,3976.56005859375,-2.8301923006500243,,
2010-04-08,3885.840087890625,4014.360107421875,-2.5925888272051987,,
2010-04-07,3817.800048828125,3885.840087890625,3.307393423927935,,
2010-04-06,3870.719970703125,3855.60009765625,1.7821792181962206,,
2010-04-05,3696.840087890625,3666.60009765625,-0.3906217231242497,,
2010-04-01,4158.0,3764.8798828125,-0.8179956264115712,,
2010-03-31,4165.56005859375,4120.2001953125,-9.454548272907648,,
2010-03-30,4233.60009765625,4195.7998046875,-1.0889259221619054,,
2010-03-29,6191.64013671875,4309.2001953125,-0.892864042347233,,
2010-03-26,2532.60009765625,6214.31982421875,-30.402928785261185,,
2010-03-25,2003.4000244140625,2003.4000244140625,145.37311792610618,,
2010-03-24,2033.6400146484373,1995.8399658203125,0.0,,
2010-03-23,2094.1201171875,2041.199951171875,-1.8587384471120079,,
2010-03-22,2071.43994140625,2109.239990234375,-2.5270835985616347,,
2010-03-19,2041.199951171875,2071.43994140625,1.8248199270727332,,
2010-03-18,2109.239990234375,2094.1201171875,1.4814810384947292,,
2010-03-17,2124.360107421875,2109.239990234375,-0.7168398625513878,,
2010-03-16,2162.159912109375,2169.719970703125,-0.7117492526184642,,
2010-03-15,2177.280029296875,2162.159912109375,0.3496530738272039,,
2010-03-12,2116.800048828125,2154.60009765625,-0.6944498173890314,,
2010-03-11,2116.800048828125,2147.0400390625,1.7857165512184945,,
2010-03-10,2177.280029296875,2154.60009765625,1.4285709342796014,,
2010-03-09,2230.199951171875,2192.39990234375,-1.0416635129818004,,
2010-03-08,2268.0,2252.8798828125,-1.694917480751566,,
2010-03-05,2275.56005859375,2290.679931640625,-0.6666718336640212,,
2010-03-04,2305.800048828125,2290.679931640625,0.6644462311497406,,
2010-03-03,2290.679931640625,2298.239990234375,-0.6557427733243603,,
2010-03-02,2268.0,2268.0,0.330035571068864,,
2010-03-01,2298.239990234375,2268.0,0.0,,
2010-02-26,2230.199951171875,2252.8798828125,-1.3157890543576836,,
2010-02-25,2192.39990234375,2252.8798828125,1.0169461096395265,,
2010-02-24,2215.080078125,2230.199951171875,2.7586199216709892,,
2010-02-23,2222.639892578125,2230.199951171875,0.6825881012696177,,
2010-02-22,2215.080078125,2245.320068359375,0.3401387070840701,,
2010-02-19,2199.9599609375,2245.320068359375,1.3651872242908825,,
2010-02-18,2192.39990234375,2245.320068359375,2.061860589614779,,
2010-02-17,2192.39990234375,2230.199951171875,2.413800783290108,,
2010-02-16,2252.8798828125,2230.199951171875,1.7241402349870323,,
2010-02-12,2162.159912109375,2268.0,-1.0067084274511486,,
2010-02-11,2124.360107421875,2139.47998046875,4.895109159033884,,
2010-02-10,2116.800048828125,2154.60009765625,0.711737760187207,,
2010-02-09,2222.639892578125,2169.719970703125,1.7857165512184945,,
2010-02-08,2109.239990234375,2184.840087890625,-2.380948981061262,,
2010-02-05,2079.0,2063.8798828125,3.584234037201687,,
2010-02-04,2154.60009765625,2094.1201171875,-0.727278363997114,,
2010-02-03,2207.52001953125,2177.280029296875,-2.8070165101421582,,
2010-02-02,2290.679931640625,2207.52001953125,-1.3698625591987261,,
2010-02-01,2260.43994140625,2222.639892578125,-3.6303593077630194,,
2010-01-29,2162.159912109375,2215.080078125,-1.6722430061384015,,
2010-01-28,2177.280029296875,2094.1201171875,2.4475602252747706,,
2010-01-27,2169.719970703125,2139.47998046875,-3.8194403563344324,,
2010-01-26,2162.159912109375,2184.840087890625,-1.393727791728596,,
2010-01-25,2184.840087890625,2177.280029296875,1.0489592214816117,,
2010-01-22,2336.0400390625,2199.9599609375,-0.3460234291585583,,
2010-01-21,2411.639892578125,2290.679931640625,-5.825245965373593,,
2010-01-20,2381.39990234375,2351.159912109375,-5.015672584856344,,
2010-01-19,2404.080078125,2381.39990234375,-1.2698409118356435,,
2010-01-15,2502.360107421875,2449.43994140625,-0.9434035075461719,,
2010-01-14,2570.39990234375,2517.47998046875,-2.1148101689547576,,
2010-01-13,2600.639892578125,2555.280029296875,-2.0588205682215595,,
2010-01-12,2570.39990234375,2509.919921875,-1.7441808614372531,,
2010-01-11,2600.639892578125,2623.320068359375,-2.352940506012428,,
2010-01-08,2457.0,2494.800048828125,0.8720998184322312,,
2010-01-07,2426.760009765625,2487.239990234375,1.5384635257682133,,
2010-01-06,2434.320068359375,2449.43994140625,2.492211023148973,,
2010-01-05,2494.800048828125,2449.43994140625,0.6211127798434958,,
2010-01-04,2441.8798828125,2479.679931640625,-1.818186088427482,,
2009-12-31,2426.760009765625,2464.56005859375,1.54798969000014,,
2009-12-30,2449.43994140625,2411.639892578125,1.5576344045563741,,
2009-12-29,2381.39990234375,2479.679931640625,-1.5432119068991577,,
2009-12-28,2336.0400390625,2381.39990234375,4.1269855264606665,,
2009-12-24,2396.52001953125,2381.39990234375,1.9417416877603617,,
2009-12-23,2343.60009765625,2404.080078125,-0.6309197112593884,,
2009-12-22,2305.800048828125,2298.239990234375,2.580644220369928,,
2009-12-21,2411.639892578125,2351.159912109375,-0.32787138666218013,,
2009-12-18,2373.840087890625,2404.080078125,-2.507836292428172,,
2009-12-17,2434.320068359375,2358.719970703125,1.2738848917681733,,
2009-12-16,2207.52001953125,2434.320068359375,-3.1055939865459496,,
2009-12-15,2222.639892578125,2222.639892578125,10.273974723739277,,
2009-12-14,2184.840087890625,2184.840087890625,0.0,,
2009-12-11,2169.719970703125,2222.639892578125,0.0,,
2009-12-10,2162.159912109375,2184.840087890625,2.4390208224820196,,
2009-12-09,2177.280029296875,2192.39990234375,1.0489592214816117,,
2009-12-08,2222.639892578125,2184.840087890625,0.6944386042872847,,
2009-12-07,2192.39990234375,2222.639892578125,-1.7006715668931218,,
2009-12-04,2162.159912109375,2162.159912109375,1.3793099608354946,,
2009-12-03,2147.0400390625,2177.280029296875,0.0,,
2009-12-02,2147.0400390625,2124.360107421875,1.4084502237591814,,
2009-12-01,2283.1201171875,2162.159912109375,-1.0563348250612103,,
2009-11-30,2472.1201171875,2290.679931640625,-5.298021955460315,,
2009-11-27,2381.39990234375,2434.320068359375,-7.3394566989445975,,
2009-11-25,2736.719970703125,2479.679931640625,2.22222928469685,,
2009-11-24,2993.760009765625,2706.47998046875,-9.392266721262702,,
2009-11-23,2177.280029296875,3265.919921875,-9.595960543255622,,
2009-11-20,1806.8399658203125,1701.0,49.99999439344913,,
2009-11-19,1882.43994140625,1821.9599609375,-5.857738804900784,,
2009-11-18,1950.47998046875,1890.0,-3.2128504680775785,,
2009-11-17,1958.0400390625,1942.9200439453125,-3.1007742234921642,,
2009-11-16,1965.5999755859373,1958.0400390625,-0.7722005074230699,,
2009-11-13,1958.0400390625,1958.0400390625,-0.384612160019166,,
2009-11-12,2094.1201171875,1988.280029296875,0.0,,
2009-11-11,2079.0,2094.1201171875,-5.0541555387363895,,
2009-11-10,2071.43994140625,2116.800048828125,0.727278363997114,,
2009-11-09,2116.800048828125,2124.360107421875,2.189786269694169,,
2009-11-06,2041.199951171875,2116.800048828125,0.35714561693889324,,
2009-11-05,2041.199951171875,2041.199951171875,3.7037085765579785,,
2009-11-04,2079.0,2041.199951171875,0.0,,
2009-11-03,2018.52001953125,2003.4000244140625,-1.8181841668169794,,
2009-11-02,2101.679931640625,2018.52001953125,-0.7490634212634034,,
2009-10-30,2116.800048828125,2086.56005859375,-3.956830479151897,,
2009-10-29,2041.199951171875,2079.0,-1.4285709342796014,,
2009-10-28,2124.360107421875,2041.199951171875,1.8518542882789892,,
2009-10-27,2298.239990234375,2154.60009765625,-3.914597904539039,,
2009-10-26,2343.60009765625,2305.800048828125,-6.249995352464325,,
2009-10-23,2351.159912109375,2328.47998046875,-1.6129052420644403,,
2009-10-22,2366.280029296875,2336.0400390625,-0.9646273536655102,,
2009-10-21,2434.320068359375,2343.60009765625,-1.2779548430436873,,
2009-10-20,2494.800048828125,2464.56005859375,-3.7267067663894453,,
2009-10-19,2494.800048828125,2509.919921875,-1.212120796958439,,
2009-10-16,2494.800048828125,2494.800048828125,0.6060555054893964,,
2009-10-15,2502.360107421875,2502.360107421875,0.0,,
2009-10-14,2509.919921875,2517.47998046875,0.0,,
2009-10-13,2540.159912109375,2509.919921875,0.3012071631393868,,
2009-10-12,2517.47998046875,2525.0400390625,-1.1904758472179573,,
2009-10-09,2570.39990234375,2540.159912109375,0.3003026301064103,,
2009-10-08,2457.0,2562.840087890625,-1.176470253006214,,
2009-10-07,2464.56005859375,2441.8798828125,4.307695884844322,,
2009-10-06,2509.919921875,2464.56005859375,-0.9202525092527487,,
2009-10-05,2472.1201171875,2472.1201171875,-1.8072235247794104,,
2009-10-02,2525.0400390625,2472.1201171875,0.0,,
2009-10-01,2668.679931640625,2532.60009765625,-2.095805256800925,,
2009-09-30,2698.919921875,2668.679931640625,-5.09914405137064,,
2009-09-29,2721.60009765625,2721.60009765625,-1.1204478498704995,,
2009-09-28,2759.39990234375,2721.60009765625,0.0,,
2009-09-25,2698.919921875,2751.840087890625,-1.3698559840998037,,
2009-09-24,2804.760009765625,2766.9599609375,1.9607905216713573,,
2009-09-23,2835.0,2857.679931640625,-1.3477106310883153,,
2009-09-22,2880.360107421875,2819.8798828125,0.7999975887345679,,
2009-09-21,2887.919921875,2903.0400390625,-2.0997452524611258,,
2009-09-18,2880.360107421875,2887.919921875,0.5235642814390494,,
2009-09-17,2835.0,2857.679931640625,0.2624607400180794,,
2009-09-16,2729.159912109375,2819.8798828125,0.7999975887345679,,
2009-09-15,2736.719970703125,2714.0400390625,3.3240987565659825,,
2009-09-14,2615.760009765625,2706.47998046875,-0.828726792781726,,
2009-09-11,2525.0400390625,2585.52001953125,3.4682069595235383,,
2009-09-10,2532.60009765625,2555.280029296875,2.3952087702817213,,
2009-09-09,2547.719970703125,2555.280029296875,0.8955196543510261,,
2009-09-08,2517.47998046875,2555.280029296875,0.2967382083072324,,
2009-09-04,2547.719970703125,2600.639892578125,1.5015034527141187,,
2009-09-03,2585.52001953125,2494.800048828125,2.0771482927299525,,
2009-09-02,2419.199951171875,2525.0400390625,-3.5087707702055373,,
2009-09-01,2570.39990234375,2434.320068359375,4.375003721348268,,
2009-08-31,2608.199951171875,2540.159912109375,-5.294111389449333,,
2009-08-28,2676.239990234375,2570.39990234375,-2.608697198691739,,
2009-08-27,2744.280029296875,2653.56005859375,-3.9548055584266164,,
2009-08-26,2683.800048828125,2721.60009765625,-3.3057840211142295,,
2009-08-25,2623.320068359375,2683.800048828125,1.4084524979657222,,
2009-08-24,2494.800048828125,2600.639892578125,2.3054746997217994,,
2009-08-21,2517.47998046875,2509.919921875,4.242417896364714,,
2009-08-20,2479.679931640625,2509.919921875,-0.3003026301064103,,
2009-08-19,2502.360107421875,2479.679931640625,1.2195118349152176,,
2009-08-18,2381.39990234375,2494.800048828125,-0.9063513965868355,,
2009-08-17,2426.760009765625,2404.080078125,4.761911108368137,,
2009-08-14,2759.39990234375,2721.60009765625,-0.9345766185925988,,
2009-08-13,2623.320068359375,2736.719970703125,-1.3698559840998037,,
2009-08-12,2835.0,2721.60009765625,4.322762735340577,,
2009-08-11,2986.199951171875,2857.679931640625,-3.999996555335097,,
2009-08-10,2887.919921875,2978.639892578125,-4.30379819277724,,
2009-08-07,2850.1201171875,2887.919921875,3.1413603270628254,,
2009-08-06,3061.800048828125,2872.800048828125,1.3262530396368302,,
2009-08-05,3024.0,2978.639892578125,-6.1728394077313435,,
2009-08-04,2872.800048828125,2993.760009765625,-1.5000035523106812,,
2009-08-03,2857.679931640625,2948.39990234375,4.210524884488292,,
2009-07-31,2948.39990234375,2948.39990234375,3.1746022253458483,,
2009-07-30,3008.8798828125,2918.159912109375,0.0,,
2009-07-29,3092.0400390625,3024.0,-3.0150745206327754,,
2009-07-28,2910.60009765625,3099.60009765625,-2.200490233080216,,
2009-07-27,2736.719970703125,2910.60009765625,6.493506275636819,,
2009-07-24,2751.840087890625,2729.159912109375,6.353595867115745,,
2009-07-23,2789.639892578125,2653.56005859375,-0.8241821856238417,,
2009-07-22,2751.840087890625,2638.43994140625,-4.878043017180005,,
2009-07-21,3439.800048828125,2782.080078125,-4.120884312405664,,
2009-07-20,3530.52001953125,3326.39990234375,-19.120877997754484,,
2009-07-17,3099.60009765625,3122.280029296875,-5.781587869726942,,
2009-07-16,1980.719970703125,2895.47998046875,0.7317050885943106,,
2009-07-15,1806.8399658203125,1935.3599853515625,46.18320728300121,,
2009-07-14,1738.800048828125,1723.6800537109375,7.112971926813751,,
2009-07-13,1814.4000244140625,1769.0400390625,-0.8695649121575373,,
2009-07-10,2003.4000244140625,1844.6400146484373,-2.499999159017369,,
2009-07-09,2003.4000244140625,1980.719970703125,-7.924528692768586,,
2009-07-08,2116.800048828125,1890.0,-1.1320781388914463,,
2009-07-07,2154.60009765625,2116.800048828125,-10.714287773834995,,
2009-07-06,2192.39990234375,2056.320068359375,-1.7543881516223578,,
2009-07-02,2283.1201171875,2230.199951171875,-6.2068892558743975,,
2009-07-01,2457.0,2373.840087890625,-2.317887947166599,,
2009-06-30,2411.639892578125,2419.199951171875,-3.3846118074633695,,
2009-06-29,2449.43994140625,2290.679931640625,0.3134820674104889,,
2009-06-26,2260.43994140625,2207.52001953125,-6.481482035214922,,
2009-06-25,2268.0,2192.39990234375,-2.3411337282457416,,
2009-06-24,1912.6800537109373,2169.719970703125,-3.3333376391644616,,
2009-06-23,2010.9599609375,1950.47998046875,13.4387304606165,,
2009-06-22,2147.0400390625,2003.4000244140625,-3.0075178841728167,,
2009-06-19,2305.800048828125,2222.639892578125,-6.6901414056142885,,
2009-06-18,2532.60009765625,2313.360107421875,-3.6065640770657637,,
2009-06-17,2706.47998046875,2472.1201171875,-8.656715698513429,,
2009-06-16,2865.239990234375,2714.0400390625,-8.659212888050254,,
2009-06-15,3024.0,2910.60009765625,-5.277043168712263,,
2009-06-12,2880.360107421875,2948.39990234375,-3.7499967706266535,,
2009-06-11,3099.60009765625,2903.0400390625,2.362197516433992,,
2009-06-10,3129.840087890625,2948.39990234375,-6.341465105204317,,
2009-06-09,3129.840087890625,2993.760009765625,-5.797107214802074,,
2009-06-08,3591.0,3076.919921875,-4.347828460996932,,
2009-06-05,3386.8798828125,3454.919921875,-14.315791649262044,,
2009-06-04,3326.39990234375,3356.639892578125,2.0089297942860274,,
2009-06-03,3613.679931640625,3311.280029296875,0.9090906422005421,,
2009-06-02,3991.679931640625,3643.919921875,-8.368198292715405,,
2009-06-01,3160.080078125,3878.280029296875,-8.71212160596984,,
2009-05-29,7038.35986328125,7023.240234375,22.72727062024363,,
2009-05-28,7401.240234375,7045.919921875,-0.21481750294025603,,
2009-05-27,6766.2001953125,7068.60009765625,-4.800821230605618,,
2009-05-26,6524.27978515625,6735.9599609375,4.469272170711815,,
2009-05-22,6244.56005859375,6524.27978515625,3.2444987454838357,,
2009-05-21,8467.2001953125,6804.0,4.479414465356135,,
2009-05-20,9487.7998046875,8686.4404296875,-19.642858996451494,,
2009-05-19,9646.5595703125,9518.0400390625,-8.446208725905915,,
2009-05-18,10145.51953125,9623.8798828125,-1.3322836013527735,,
2009-05-15,9812.8798828125,10168.2001953125,-5.1415765040987536,,
2009-05-14,9578.51953125,9639.0,3.6209585437028764,,
2009-05-13,9427.3203125,9570.9599609375,0.6314177107712936,,
2009-05-12,9072.0,8973.7197265625,1.5236529965683183,,
2009-05-11,7575.1201171875,8777.16015625,-1.0833363474151234,,
2009-05-08,7696.080078125,7544.8798828125,15.868263743239428,,
2009-05-07,7688.52001953125,7824.60009765625,-1.9646390601140546,,
2009-05-06,7582.68017578125,7628.0400390625,1.7699125160539866,,
2009-05-05,7371.0,7560.0,0.5982035669409799,,
2009-05-04,7552.43994140625,7393.68017578125,2.564102564102564,,
2009-05-01,7325.64013671875,7446.60009765625,-2.1020990151090064,,
2009-04-30,7560.0,7257.60009765625,1.6511862264596517,,
2009-04-29,7182.0,7295.39990234375,-3.9999987082506614,,
2009-04-28,7703.64013671875,7212.240234375,1.5789460086849068,,
2009-04-27,7408.7998046875,7560.0,-6.378801366921773,,
2009-04-24,5541.47998046875,6985.43994140625,2.040819016554295,,
2009-04-23,4732.56005859375,5549.0400390625,26.05729815909858,,
2009-04-22,4536.0,4755.240234375,17.25239553983308,,
2009-04-21,4210.919921875,4536.0,4.8333385003306875,,
2009-04-20,4286.52001953125,4158.0,7.719930185237322,,
2009-04-17,4158.0,4218.47998046875,-2.9982367735518998,,
2009-04-16,4354.56005859375,4089.9599609375,1.4545449848184222,,
2009-04-15,4354.56005859375,4301.64013671875,-6.076391049747039,,
2009-04-14,4158.0,4347.0,-1.2152759673290583,,
2009-04-13,4384.7998046875,4271.39990234375,4.545454545454546,,
2009-04-09,4399.919921875,4415.0400390625,-2.5862047845952203,,
2009-04-08,4347.0,4415.0400390625,0.3436452811863142,,
2009-04-07,4278.9599609375,4263.83984375,1.5652182899125833,,
2009-04-06,4226.0400390625,4437.72021484375,-0.35335963237635093,,
2009-04-03,4203.35986328125,4278.9599609375,5.008948657008203,,
2009-04-02,3817.800048828125,4097.52001953125,1.798563532869504,,
2009-04-01,3787.56005859375,3810.239990234375,7.326731812185532,,
2009-03-31,3961.43994140625,3795.1201171875,0.5988005811067095,,
2009-03-30,3394.43994140625,3636.360107421875,-4.19846890723551,,
2009-03-27,3099.60009765625,3205.43994140625,7.126953788889316,,
2009-03-26,3031.56005859375,3099.60009765625,3.4146289977868554,,
2009-03-25,2986.199951171875,3107.159912109375,2.244390272580044,,
2009-03-24,3069.360107421875,3061.800048828125,4.050631669524731,,
2009-03-23,3386.8798828125,3061.800048828125,-0.24630731908808545,,
2009-03-20,3024.0,3076.919921875,-9.598209716089055,,
2009-03-19,2880.360107421875,3024.0,1.7499974165013228,,
2009-03-18,3024.0,3024.0,4.9868727249764895,,
2009-03-17,2948.39990234375,3024.0,0.0,,
2009-03-16,2948.39990234375,2948.39990234375,2.5641059612081034,,
2009-03-13,3046.679931640625,3016.43994140625,0.0,,
2009-03-12,3024.0,3001.320068359375,-0.9925555330024735,,
2009-03-11,3114.719970703125,3054.239990234375,-0.7499977394386574,,
2009-03-10,3160.080078125,3114.719970703125,-1.941746964016707,,
2009-03-09,3220.56005859375,3129.840087890625,-1.4354100624180681,,
2009-03-06,3643.919921875,3402.0,-2.8169004475183628,,
2009-03-05,3780.0,3719.52001953125,-6.63900214773432,,
2009-03-04,3991.679931640625,3855.60009765625,-1.5999994833002646,,
2009-03-03,3840.47998046875,3991.679931640625,-3.409086808431674,,
2009-03-02,3991.679931640625,4006.800048828125,3.9370066226310674,,
2009-02-27,3991.679931640625,3999.239990234375,0.378790821068799,,
2009-02-26,4082.39990234375,4082.39990234375,0.1893954105343995,,
2009-02-25,4044.60009765625,4021.919921875,0.0,,
2009-02-24,4074.840087890625,4082.39990234375,-0.5607519960846716,,
2009-02-23,4112.64013671875,4082.39990234375,0.18552419947940588,,
2009-02-20,4127.759765625,4180.68017578125,-0.7352997920972251,,
2009-02-19,4158.0,4195.7998046875,1.2820612913803406,,
2009-02-18,4309.2001953125,4195.7998046875,0.9090862118205869,,
2009-02-17,4120.2001953125,4309.2001953125,-2.6315878930005545,,
2009-02-13,4233.60009765625,4369.68017578125,4.587155745854847,,
2009-02-12,4467.9599609375,4460.39990234375,3.2142874854980956,,
2009-02-11,4309.2001953125,4309.2001953125,-0.16920605063264024,,
2009-02-10,4271.39990234375,4316.759765625,0.0,,
2009-02-09,4331.8798828125,4347.0,1.0619437261390743,,
2009-02-06,4536.0,4347.0,0.3490428542926996,,
2009-02-05,4536.0,4324.31982421875,-4.166666666666666,,
2009-02-04,4687.2001953125,4536.0,-4.666670541914683,,
2009-02-03,4649.39990234375,4483.080078125,-3.2258104841288806,,
2009-02-02,3969.0,4082.39990234375,-3.5772320667643283,,
2009-01-30,3447.360107421875,3817.800048828125,2.8571403966679263,,
2009-01-29,3250.800048828125,3477.60009765625,10.745612000577605,,
2009-01-28,1512.0,3364.199951171875,6.976745583287528,,
2009-01-27,3931.199951171875,3326.39990234375,122.49999677062667,,
2009-01-26,4233.60009765625,3780.0,-15.384616817769253,,
2009-01-23,3780.0,4233.60009765625,-10.714287773834995,,
2009-01-22,3780.0,4233.60009765625,12.000002583498677,,
2009-01-21,4536.0,4233.60009765625,12.000002583498677,,
2009-01-20,4536.0,4384.7998046875,-6.666664513751103,,
2009-01-16,4687.2001953125,4838.39990234375,-3.3333376391644616,,
2009-01-15,4536.0,4687.2001953125,3.225800066795939,,
2009-01-14,4536.0,4687.2001953125,3.3333376391644616,,
2009-01-13,4687.2001953125,4838.39990234375,3.3333376391644616,,
2009-01-12,4838.39990234375,4838.39990234375,3.225800066795939,,
2009-01-09,4687.2001953125,4838.39990234375,0.0,,
2009-01-08,4838.39990234375,4838.39990234375,3.225800066795939,,
2009-01-07,4838.39990234375,4838.39990234375,0.0,,
2009-01-06,4838.39990234375,4838.39990234375,0.0,,
2009-01-05,4989.60009765625,4989.60009765625,0.0,,
2009-01-02,4989.60009765625,4838.39990234375,0.0,,
2008-12-31,4687.2001953125,4687.2001953125,-3.0303068853859214,,
2008-12-30,4989.60009765625,4687.2001953125,0.0,,
2008-12-29,4989.60009765625,4838.39990234375,-6.060603984792197,,
2008-12-26,4989.60009765625,4687.2001953125,-3.0303068853859214,,
2008-12-24,5140.7998046875,4989.60009765625,-6.060603984792197,,
2008-12-23,4687.2001953125,4989.60009765625,-2.9411708834369046,,
2008-12-22,4687.2001953125,4838.39990234375,6.451610550924819,,
2008-12-19,4838.39990234375,4687.2001953125,3.225800066795939,,
2008-12-18,4536.0,4838.39990234375,-3.1249940079985525,,
2008-12-17,4536.0,4687.2001953125,6.666664513751103,,
2008-12-16,4536.0,4536.0,3.3333376391644616,,
2008-12-15,4536.0,4536.0,0.0,,
2008-12-12,4989.60009765625,4536.0,0.0,,
2008-12-11,5292.0,4838.39990234375,-9.090910870178117,,
2008-12-10,4536.0,5443.2001953125,-8.57143041678477,,
2008-12-09,4384.7998046875,4536.0,20.00000430583113,,
2008-12-08,4233.60009765625,4384.7998046875,3.4482804699740646,,
2008-12-05,4384.7998046875,4536.0,3.5714215689610174,,
2008-12-04,4233.60009765625,4384.7998046875,3.4482804699740646,,
2008-12-03,4082.39990234375,4536.0,3.5714215689610174,,
2008-12-02,4082.39990234375,4536.0,11.111113769031626,,
2008-12-01,4687.2001953125,4384.7998046875,11.111113769031626,,
2008-11-28,4384.7998046875,4687.2001953125,-6.451620968257761,,
2008-11-26,4384.7998046875,4384.7998046875,6.896560939948129,,
2008-11-25,4687.2001953125,4384.7998046875,0.0,,
2008-11-24,3628.800048828125,4536.0,-6.451620968257761,,
2008-11-21,4082.39990234375,4082.39990234375,24.999998318034738,,
2008-11-20,4989.60009765625,4082.39990234375,0.0,,
2008-11-19,4082.39990234375,4233.60009765625,-18.181821740356234,,
2008-11-18,4536.0,4082.39990234375,3.7037085765579785,,
2008-11-17,4838.39990234375,4536.0,-10.000002152915565,,
2008-11-14,4082.39990234375,4536.0,-6.2499981077890165,,
2008-11-13,3780.0,3931.199951171875,11.111113769031626,,
2008-11-12,4384.7998046875,3931.199951171875,3.9999987082506614,,
2008-11-11,3780.0,3931.199951171875,-10.344824706266209,,
2008-11-10,3931.199951171875,4082.39990234375,3.9999987082506614,,
2008-11-07,4233.60009765625,4082.39990234375,3.846152651858955,,
2008-11-06,4989.60009765625,4233.60009765625,-3.571433102436989,,
2008-11-05,4233.60009765625,4233.60009765625,-15.151514854970314,,
2008-11-04,4838.39990234375,4838.39990234375,0.0,,
2008-11-03,4536.0,4838.39990234375,0.0,,
2008-10-31,5745.60009765625,4687.2001953125,6.666664513751103,,
2008-10-30,5896.7998046875,4838.39990234375,-18.42105061881166,,
2008-10-29,5292.0,5140.7998046875,-17.94871688712247,,
2008-10-28,5292.0,4687.2001953125,-2.8571465478552533,,
2008-10-27,4838.39990234375,4989.60009765625,-11.428567737859034,,
2008-10-24,5140.7998046875,5140.7998046875,3.125004099790464,,
2008-10-23,4989.60009765625,5443.2001953125,0.0,,
2008-10-22,5896.7998046875,5443.2001953125,9.090910870178117,,
2008-10-21,5594.39990234375,5896.7998046875,-7.692301322734806,,
2008-10-20,5896.7998046875,5594.39990234375,5.405403754155309,,
2008-10-17,4536.0,5594.39990234375,-5.128203641971455,,
2008-10-16,4687.2001953125,4989.60009765625,23.33333118041777,,
2008-10-15,6350.39990234375,5594.39990234375,6.451610550924819,,
2008-10-14,6048.0,5896.7998046875,-11.90476208783296,,
2008-10-13,4082.39990234375,5896.7998046875,-2.5000032293733465,,
2008-10-10,3780.0,4233.60009765625,44.44444311548419,,
2008-10-09,4536.0,3780.0,12.000002583498677,,
2008-10-08,4536.0,3931.199951171875,-16.666666666666664,,
2008-10-07,4687.2001953125,4536.0,-13.333334409791114,,
2008-10-06,5443.2001953125,5896.7998046875,-3.2258104841288806,,
2008-10-03,6048.0,5594.39990234375,8.333325857932335,,
2008-10-02,6652.7998046875,6048.0,-7.500001614686673,,
2008-10-01,7106.39990234375,6350.39990234375,-9.090906422005421,,
2008-09-30,6350.39990234375,6652.7998046875,-10.638298018532067,,
2008-09-29,6955.2001953125,6804.0,4.761903297336328,,
2008-09-26,6955.2001953125,6955.2001953125,-2.173915790582165,,
2008-09-25,6199.2001953125,6350.39990234375,0.0,,
2008-09-24,6350.39990234375,6048.0,2.439019587487738,,
2008-09-23,5896.7998046875,6199.2001953125,-4.761903297336328,,
2008-09-22,5292.0,6048.0,5.128211922416207,,
2008-09-19,6652.7998046875,6350.39990234375,14.285714285714285,,
2008-09-18,5140.7998046875,5896.7998046875,-4.545453211002711,,
2008-09-17,5594.39990234375,5292.0,14.70588291165631,,
2008-09-16,6048.0,5896.7998046875,-5.405403754155309,,
2008-09-15,6199.2001953125,6199.2001953125,-2.5000032293733465,,
2008-09-12,6652.7998046875,6350.39990234375,0.0,,
2008-09-11,6501.60009765625,6350.39990234375,-4.545453211002711,,
2008-09-10,6501.60009765625,6501.60009765625,-2.3255843644859957,,
2008-09-09,6804.0,6501.60009765625,0.0,,
2008-09-08,6955.2001953125,6804.0,-4.444443009167402,,
2008-09-05,7408.7998046875,7257.60009765625,-2.173915790582165,,
2008-09-04,7862.39990234375,7711.2001953125,-2.0408124259962714,,
2008-09-03,7560.0,7862.39990234375,-1.9230732207627592,,
2008-09-02,7560.0,7560.0,3.9999987082506614,,
2008-08-29,7257.60009765625,7560.0,0.0,,
2008-08-28,7560.0,7408.7998046875,4.166665265028948,,
2008-08-27,7560.0,7560.0,-2.000002583498677,,
2008-08-26,6955.2001953125,7408.7998046875,0.0,,
2008-08-25,6955.2001953125,6955.2001953125,6.521733330993208,,
2008-08-22,6652.7998046875,6955.2001953125,0.0,,
2008-08-21,6955.2001953125,6652.7998046875,4.545460550487804,,
2008-08-20,6804.0,6501.60009765625,-4.34783158116433,,
2008-08-19,6804.0,6955.2001953125,-4.444443009167402,,
2008-08-18,7560.0,7106.39990234375,2.222225092776308,,
2008-08-15,8013.60009765625,7560.0,-6.000001291749339,,
2008-08-14,7408.7998046875,7711.2001953125,-5.660378508142864,,
2008-08-13,7106.39990234375,6652.7998046875,4.08163803310859,,
2008-08-12,6501.60009765625,6501.60009765625,-6.382980185320684,,
2008-08-11,7106.39990234375,6350.39990234375,0.0,,
2008-08-08,6652.7998046875,6652.7998046875,-10.638298018532067,,
2008-08-07,6652.7998046875,6199.2001953125,0.0,,
2008-08-06,6804.0,6804.0,-6.818176146761518,,
2008-08-05,6350.39990234375,6804.0,0.0,,
2008-08-04,6955.2001953125,6501.60009765625,7.142858790496631,,
2008-08-01,6804.0,6652.7998046875,-6.521740351369851,,
2008-07-31,6804.0,6501.60009765625,-2.222225092776308,,
2008-07-30,7862.39990234375,6350.39990234375,-4.444443009167402,,
2008-07-29,7408.7998046875,7560.0,-19.23076946962821,,
2008-07-28,7560.0,7560.0,2.040819016554295,,
2008-07-25,8164.7998046875,7560.0,0.0,,
2008-07-24,9525.599609375,8164.7998046875,-7.407405192473646,,
2008-07-23,8164.7998046875,8316.0,-14.285712821145816,,
2008-07-22,8316.0,8164.7998046875,1.8518542882789892,,
2008-07-21,8467.2001953125,8316.0,-1.8181841668169794,,
2008-07-18,8618.400390625,8164.7998046875,-1.7857165512184945,,
2008-07-17,8164.7998046875,8618.400390625,-5.2631644548670735,,
2008-07-16,9072.0,8769.599609375,5.5555628648369675,,
2008-07-15,10735.2001953125,9072.0,-3.3333376391644616,,
2008-07-14,9828.0,10735.2001953125,-15.49295928397062,,
2008-07-11,8013.60009765625,9828.0,9.230771218075907,,
2008-07-10,8618.400390625,8013.60009765625,22.641507939414275,,
2008-07-09,9072.0,8467.2001953125,-7.017546940922413,,
2008-07-08,8467.2001953125,8920.7998046875,-6.666664513751103,,
2008-07-07,8467.2001953125,8769.599609375,5.357138120179512,,
2008-07-03,8618.400390625,8769.599609375,3.5714215689610174,,
2008-07-02,8316.0,8618.400390625,1.7543768204883219,,
2008-07-01,9072.0,8618.400390625,3.6363683336339587,,
2008-06-30,8316.0,8467.2001953125,-4.999995694168871,,
2008-06-27,8316.0,8316.0,1.8181841668169794,,
2008-06-26,8769.599609375,8467.2001953125,0.0,,
2008-06-25,8618.400390625,8618.400390625,-3.4482693342034083,,
2008-06-24,9223.2001953125,8920.7998046875,0.0,,
2008-06-23,9072.0,8618.400390625,-3.278692690403584,,
2008-06-20,8769.599609375,8467.2001953125,-4.999995694168871,,
2008-06-19,8769.599609375,8920.7998046875,-3.4482693342034083,,
2008-06-18,9072.0,9072.0,1.7241402349870323,,
2008-06-17,10584.0,9828.0,0.0,,
2008-06-16,9828.0,10281.599609375,-7.142857142857142,,
2008-06-13,9676.7998046875,9979.2001953125,4.615380640771266,,
2008-06-12,9072.0,9072.0,3.125004099790464,,
2008-06-11,9979.2001953125,8467.2001953125,0.0,,
2008-06-10,9828.0,9979.2001953125,-15.151514854970314,,
2008-06-09,10886.400390625,9979.2001953125,1.5384635257682133,,
2008-06-06,10735.2001953125,10735.2001953125,-8.333334828413532,,
2008-06-05,10735.2001953125,11037.599609375,0.0,,
2008-06-04,11037.599609375,11188.7998046875,2.8168958991052815,,
2008-06-03,11491.2001953125,11491.2001953125,1.3698648316983266,,
2008-06-02,11642.400390625,11793.599609375,0.0,,
2008-05-30,11340.0,11642.400390625,1.2986945447414144,,
2008-05-29,11340.0,11491.2001953125,2.6666701113315696,,
2008-05-28,11340.0,11642.400390625,1.3333350556657848,,
2008-05-27,12096.0,11642.400390625,2.6666701113315696,,
2008-05-23,11793.599609375,11793.599609375,-3.7499967706266535,,
2008-05-22,12247.2001953125,12247.2001953125,0.0,,
2008-05-21,13003.2001953125,12700.7998046875,0.0,,
2008-05-20,13305.599609375,13003.2001953125,-2.3255843644859957,,
2008-05-19,13608.0,13003.2001953125,-2.272722935758808,,
2008-05-16,13003.2001953125,13608.0,-4.444443009167402,,
2008-05-15,12700.7998046875,13456.7998046875,4.651161218801532,,
2008-05-14,12398.400390625,13154.400390625,5.95238104391648,,
2008-05-13,12700.7998046875,12852.0,6.097560783499509,,
2008-05-12,13608.0,13305.599609375,1.1904777465801513,,
2008-05-09,13003.2001953125,13456.7998046875,-2.222225092776308,,
2008-05-08,14364.0,13456.7998046875,3.4883690365585336,,
2008-05-07,14364.0,14061.599609375,-6.3157908334203565,,
2008-05-06,13608.0,14515.2001953125,-2.1052658773670285,,
2008-05-05,13759.2001953125,13456.7998046875,6.66666810194371,,
2008-05-02,13910.400390625,14061.599609375,-2.1978050056137866,,
2008-05-01,13456.7998046875,13910.400390625,1.0869508749144392,,
2008-04-30,13456.7998046875,13910.400390625,3.3707909199889725,,
2008-04-29,12852.0,13154.400390625,3.3707909199889725,,
2008-04-28,11944.7998046875,12247.2001953125,2.3529442158807967,,
2008-04-25,12247.2001953125,12398.400390625,2.531648881267386,,
2008-04-24,12549.599609375,12549.599609375,1.234569476298513,,
2008-04-23,12852.0,12549.599609375,0.0,,
2008-04-22,12247.2001953125,13003.2001953125,-2.3529442158807967,,
2008-04-21,12852.0,12549.599609375,6.1728394077313435,,
2008-04-18,12247.2001953125,12247.2001953125,-2.3529442158807967,,
2008-04-17,12096.0,12096.0,0.0,,
2008-04-16,11491.2001953125,12096.0,0.0,,
2008-04-15,12096.0,12247.2001953125,5.263156105610365,,
2008-04-14,12398.400390625,12096.0,1.2500016146866733,,
2008-04-11,12398.400390625,12247.2001953125,-2.4390274640078475,,
2008-04-10,12096.0,12096.0,-1.2195137320039238,,
2008-04-09,12096.0,11491.2001953125,0.0,,
2008-04-08,11642.400390625,11491.2001953125,-4.999998385313327,,
2008-04-07,10584.0,11491.2001953125,-1.2987029327238513,,
2008-04-04,10281.599609375,10584.0,8.57143041678477,,
2008-04-03,10130.400390625,10584.0,2.941180381594167,,
2008-04-02,10130.400390625,10432.7998046875,4.477607911675197,,
2008-04-01,10281.599609375,10584.0,2.985068727810109,,
2008-03-31,9828.0,10735.2001953125,2.941180381594167,,
2008-03-28,10281.599609375,9828.0,9.230771218075907,,
2008-03-27,10432.7998046875,10281.599609375,-4.411761074233988,,
2008-03-26,9979.2001953125,10130.400390625,-1.4492772615512581,,
2008-03-25,10432.7998046875,10432.7998046875,1.5151534426929607,,
2008-03-24,9525.599609375,10281.599609375,0.0,,
2008-03-20,9979.2001953125,9979.2001953125,7.936508261967597,,
2008-03-19,10281.599609375,10130.400390625,0.0,,
2008-03-18,9828.0,11037.599609375,-1.470580692639821,,
2008-03-17,20109.599609375,20563.19921875,12.307688333078957,,
2008-03-14,21924.0,20563.19921875,2.255637199079459,,
2008-03-13,21168.0,21168.0,-6.20690011517059,,
2008-03-12,20412.0,21168.0,0.0,,
2008-03-11,20865.599609375,20412.0,3.7037037037037033,,
2008-03-10,22528.80078125,20563.19921875,-2.1739112120755726,,
2008-03-07,21924.0,22831.19921875,-8.724838847773501,,
2008-03-06,22982.400390625,22680.0,4.137927471036307,,
2008-03-05,23587.19921875,22982.400390625,-1.315791150990283,,
2008-03-04,23587.19921875,23889.599609375,-2.5640976807633513,,
2008-03-03,25401.599609375,23587.19921875,1.2820529806040517,,
2008-02-29,26308.80078125,25250.400390625,-7.142858790496631,,
2008-02-28,26913.599609375,26611.19921875,-4.02298987105224,,
2008-02-27,25250.400390625,25552.80078125,-1.1235969733296574,,
2008-02-26,24948.0,25250.400390625,1.1976063188973256,,
2008-02-25,25250.400390625,25250.400390625,1.2121227778779862,,
2008-02-22,26762.400390625,25250.400390625,0.0,,
2008-02-21,23738.400390625,26611.19921875,-5.649717431660805,,
2008-02-20,22528.80078125,23889.599609375,12.101905692262035,,
2008-02-19,22377.599609375,22226.400390625,6.040263045237407,,
2008-02-15,22528.80078125,22377.599609375,-0.6756721962558295,,
2008-02-14,23284.80078125,22680.0,-0.6711461179986105,,
2008-02-13,22831.19921875,23436.0,-2.5974058654477026,,
2008-02-12,22377.599609375,22528.80078125,2.64901013501433,,
2008-02-11,23436.0,22528.80078125,0.6756809242920537,,
2008-02-08,22831.19921875,22982.400390625,-3.8709644083888035,,
2008-02-07,22680.0,23133.599609375,0.6622568110694197,,
2008-02-06,22982.400390625,22680.0,1.9999982776675485,,
2008-02-05,23889.599609375,23284.80078125,-1.315791150990283,,
2008-02-04,23889.599609375,24343.19921875,-2.5316407056385266,,
2008-02-01,23133.599609375,23436.0,1.89873257313611,,
2008-01-31,23587.19921875,22680.0,1.3071912531176118,,
2008-01-30,23738.400390625,24192.0,-3.846150661367403,,
2008-01-29,24645.599609375,24494.400390625,1.9108263484937258,,
2008-01-28,24192.0,24343.19921875,-0.6134937723019932,,
2008-01-25,24645.599609375,24040.80078125,0.6249967706266535,,
2008-01-24,22982.400390625,24192.0,-2.453983014050667,,
2008-01-23,23436.0,22528.80078125,5.263156105610365,,
2008-01-22,23738.400390625,23889.599609375,-3.8709644083888035,,
2008-01-18,24645.599609375,24343.19921875,0.6369393735970225,,
2008-01-17,24645.599609375,24645.599609375,-1.2269954694466803,,
2008-01-16,25250.400390625,24948.0,0.0,,
2008-01-15,25099.19921875,25704.0,-1.1976063188973256,,
2008-01-14,27064.80078125,25552.80078125,2.409641741869566,,
2008-01-11,25704.0,27216.0,-5.586592017508904,,
2008-01-10,24645.599609375,26157.599609375,5.88235294117647,,
2008-01-09,26762.400390625,25401.599609375,6.134969422390708,,
2008-01-08,26913.599609375,26611.19921875,-5.084748607702227,,
2008-01-07,26006.400390625,27064.80078125,-1.1235969733296574,,
2008-01-04,27820.80078125,25552.80078125,4.069768882765263,,
2008-01-03,26762.400390625,27972.0,-8.152173684118152,,
2008-01-02,27669.599609375,26913.599609375,4.519772485724893,,
2007-12-31,28425.599609375,27669.599609375,-2.732240475730818,,
2007-12-28,28879.19921875,28728.0,-2.659574504633017,,
2007-12-27,29635.19921875,29030.400390625,-0.5235575183533239,,
2007-12-26,29181.599609375,29937.599609375,-2.0408124259962714,,
2007-12-24,29332.80078125,29635.19921875,2.5906736098082996,,
2007-12-21,29786.400390625,29937.599609375,1.0309224807925534,,
2007-12-20,30240.0,29635.19921875,0.5076115836997497,,
2007-12-19,28728.0,30391.19921875,-2.000002583498677,,
2007-12-18,29484.0,29181.599609375,5.789470964738235,,
2007-12-17,31449.599609375,29635.19921875,-1.0256423505121421,,
2007-12-14,31600.80078125,31449.599609375,-5.76923208295515,,
2007-12-13,33717.6015625,32205.599609375,-0.47847259606381115,,
2007-12-12,36590.3984375,35078.3984375,-4.484310517526895,,
2007-12-11,39312.0,32659.19921875,-4.132231581415121,,
2007-12-10,35532.0,39009.6015625,-16.923078910383598,,
2007-12-07,34020.0,32054.400390625,9.787238439997749,,
2007-12-06,31752.0,34322.3984375,-5.7777766295561435,,
2007-12-05,30542.400390625,31600.80078125,8.095233174288234,,
2007-12-04,27820.80078125,30996.0,3.4653477692928036,,
2007-12-03,26762.400390625,28274.400390625,11.413040349614757,,
2007-11-30,27820.80078125,26308.80078125,5.649717431660805,,
2007-11-29,26157.599609375,27064.80078125,-5.434782456078768,,
2007-11-28,19656.0,22982.400390625,3.4682126243336753,,
2007-11-27,20260.80078125,19353.599609375,16.923078910383598,,
2007-11-26,19958.400390625,20109.599609375,-4.477617551595262,,
2007-11-23,19353.599609375,19807.19921875,0.757571828356657,,
2007-11-21,20109.599609375,19504.80078125,2.343748028946892,,
2007-11-20,21621.599609375,20109.599609375,-3.0075130279722013,,
2007-11-19,22075.19921875,21168.0,-6.993007119345627,,
2007-11-16,22226.400390625,21772.80078125,-4.1095856474964565,,
2007-11-15,22982.400390625,22377.599609375,-2.040814533181569,,
2007-11-14,23587.19921875,22982.400390625,-2.631582301980566,,
2007-11-13,23133.599609375,23133.599609375,-2.5640976807633513,,
2007-11-12,23889.599609375,23284.80078125,0.0,,
2007-11-09,23738.400390625,23436.0,-2.5316407056385266,,
2007-11-08,24192.0,23738.400390625,-1.2738869748967032,,
2007-11-07,23738.400390625,23738.400390625,-1.8749983853133267,,
2007-11-06,25704.0,24192.0,0.0,,
2007-11-05,27216.0,26006.400390625,-5.88235294117647,,
2007-11-02,27367.19921875,27518.400390625,-4.444443009167402,,
2007-11-01,28123.19921875,27820.80078125,0.5524904856592269,,
2007-10-31,28425.599609375,28879.19921875,-1.0752632911635036,,
2007-10-30,32205.599609375,28576.80078125,1.5957433285783675,,
2007-10-29,26157.599609375,27820.80078125,-11.26760213173818,,
2007-10-26,26762.400390625,26460.0,6.358386077898759,,
2007-10-25,28576.80078125,26611.19921875,-1.129944945935912,,
2007-10-24,27972.0,28123.19921875,-6.87831215798545,,
2007-10-23,28728.0,28274.400390625,0.5405377475689975,,
2007-10-22,28274.400390625,29332.80078125,-1.5789460086849068,,
2007-10-19,31147.19921875,28425.599609375,3.7433168378556876,,
2007-10-18,30996.0,30996.0,-8.737863042711881,,
2007-10-17,32508.0,31600.80078125,0.0,,
2007-10-16,32961.6015625,32508.0,-2.790695271164021,,
2007-10-15,32205.599609375,32961.6015625,-1.376151464120775,,
2007-10-12,31752.0,32205.599609375,2.347423933398616,,
2007-10-11,32659.19921875,31903.19921875,1.4285701983339631,,
2007-10-10,32961.6015625,32961.6015625,-2.314814870188159,,
2007-10-09,32659.19921875,33112.80078125,0.0,,
2007-10-08,31752.0,32356.80078125,1.3888937063698195,,
2007-10-05,30996.0,31903.19921875,1.9047643652368353,,
2007-10-04,31449.599609375,30844.80078125,2.9268267478061682,,
2007-10-03,31147.19921875,31752.0,-1.9230732207627592,,
2007-10-02,31752.0,31600.80078125,1.9417501297706468,,
2007-10-01,30542.400390625,32054.400390625,-0.4761880157155455,,
2007-09-28,31449.599609375,30996.0,4.950494986190113,,
2007-09-27,31903.19921875,31600.80078125,-1.4423064681554285,,
2007-09-26,31147.19921875,30996.0,-0.9478624241617618,,
2007-09-25,31147.19921875,31449.599609375,-0.4854343971286544,,
2007-09-24,31752.0,31147.19921875,0.9708750648853234,,
2007-09-21,31600.80078125,32205.599609375,-1.9047643652368353,,
2007-09-20,32659.19921875,31600.80078125,1.9138718423991679,,
2007-09-19,32810.3984375,32508.0,-3.240736034006498,,
2007-09-18,31903.19921875,32810.3984375,-0.9216542678566795,,
2007-09-17,33717.6015625,31903.19921875,2.8435995165551455,,
2007-09-14,30996.0,33415.19921875,-5.381172621032274,,
2007-09-13,33566.3984375,31298.400390625,7.804875528293974,,
2007-09-12,33112.80078125,32961.6015625,-6.756751252589608,,
2007-09-11,33868.80078125,33264.0,-0.45661863443341216,,
2007-09-10,35380.80078125,33415.19921875,-1.7857165512184945,,
2007-09-07,33868.80078125,35078.3984375,-5.555559849119264,,
2007-09-06,33566.3984375,33868.80078125,3.5714215689610174,,
2007-09-05,34776.0,33112.80078125,0.900907925266595,,
2007-09-04,33112.80078125,34776.0,-4.782606449131585,,
2007-08-31,31752.0,32961.6015625,5.0228285723622035,,
2007-08-30,28879.19921875,31147.19921875,3.8095287304736707,,
2007-08-29,30542.400390625,30996.0,7.853403353814212,,
2007-08-28,30844.80078125,30088.80078125,1.485147216897309,,
2007-08-27,30844.80078125,30693.599609375,-2.4509803300774076,,
2007-08-24,31449.599609375,31147.19921875,-0.49019986527814596,,
2007-08-23,29181.599609375,31449.599609375,-0.9615397155480977,,
2007-08-22,25704.0,28728.0,7.772020829424899,,
2007-08-21,24343.19921875,24645.599609375,11.76470588235294,,
2007-08-20,24192.0,23889.599609375,1.2422376693696053,,
2007-08-17,24192.0,24192.0,-1.2500016146866733,,
2007-08-16,24192.0,23284.80078125,0.0,,
2007-08-15,24796.80078125,24343.19921875,-3.7499967706266535,,
2007-08-14,25250.400390625,24796.80078125,-1.8292745362659402,,
2007-08-13,26006.400390625,24948.0,-1.7964056108330584,,
2007-08-10,24192.0,25855.19921875,-4.069768882765263,,
2007-08-09,25704.0,24948.0,6.874996770626654,,
2007-08-08,29181.599609375,28425.599609375,-2.941176470588235,,
2007-08-07,28879.19921875,29181.599609375,-2.5906736098082996,,
2007-08-06,31752.0,31298.400390625,1.0471217997923732,,
2007-08-03,32659.19921875,32356.80078125,-1.4285701983339631,,
2007-08-02,31903.19921875,32508.0,-0.9259211638183393,,
2007-08-01,33264.0,31903.19921875,1.8957370923933836,,
2007-07-31,35532.0,33566.3984375,-4.090911439544252,,
2007-07-30,36741.6015625,36136.80078125,-5.531919291061578,,
2007-07-27,38102.3984375,36892.80078125,-1.6460925913128532,,
2007-07-26,37800.0,37346.3984375,-3.1745971535994593,,
2007-07-25,38102.3984375,38102.3984375,-1.2000041335978837,,
2007-07-24,39009.6015625,37951.19921875,0.0,,
2007-07-23,39312.0,39463.19921875,-2.713184194035563,,
2007-07-20,40521.6015625,39463.19921875,0.3846133973087098,,
2007-07-19,40824.0,40672.80078125,-2.6119459817439195,,
2007-07-18,41428.80078125,40824.0,-0.3703684566676465,,
2007-07-17,41126.3984375,41580.0,-1.4598558728345403,,
2007-07-16,41882.3984375,41428.80078125,1.1029450176371283,,
2007-07-13,42487.19921875,41882.3984375,-1.0830269353530262,,
2007-07-12,42336.0,42487.19921875,-1.423489409448048,,
2007-07-11,43243.19921875,42184.80078125,0.35714101178665913,,
2007-07-10,43696.80078125,42940.80078125,-2.447548878486041,,
2007-07-09,45662.3984375,43848.0,-1.7301037752960498,,
2007-07-06,41580.0,43243.19921875,-3.9735066478898204,,
2007-07-05,40672.80078125,41277.6015625,3.999998121091871,,
2007-07-03,41277.6015625,40824.0,1.4869907398381348,,
2007-07-02,41277.6015625,41126.3984375,-1.0989048426497952,,
2007-06-29,42184.80078125,41126.3984375,-0.36630792312643834,,
2007-06-28,40824.0,40824.0,-2.508966082922528,,
2007-06-27,40068.0,41277.6015625,0.0,,
2007-06-26,50652.0,50500.80078125,3.0188718241489467,,
2007-06-25,50652.0,50652.0,-0.2985059202992972,,
2007-06-22,51559.19921875,50500.80078125,0.0,,
2007-06-21,50652.0,51559.19921875,-2.0527829243614457,,
2007-06-20,52315.19921875,50652.0,1.7910432337321331,,
2007-06-19,53373.6015625,52012.80078125,-3.1791893055697322,,
2007-06-18,55944.0,55036.80078125,-2.5495764599218864,,
2007-06-15,51256.80078125,55641.6015625,-1.6216202251358502,,
2007-06-14,50803.19921875,50198.3984375,8.554573665186654,,
2007-06-13,49291.19921875,50652.0,-1.1904777465801513,,
2007-06-12,50954.3984375,49291.19921875,2.7607378250443575,,
2007-06-11,51559.19921875,50652.0,-3.2640935223483374,,
2007-06-08,52164.0,51710.3984375,-1.7595293032016064,,
2007-06-07,52164.0,51710.3984375,-0.8695682127520896,,
2007-06-06,52466.3984375,52012.80078125,-0.8695682127520896,,
2007-06-05,53978.3984375,52768.80078125,-0.8645488727234499,,
2007-06-04,53978.3984375,52466.3984375,-2.240892081395408,,
2007-06-01,55944.0,54280.80078125,-2.801120529262646,,
2007-05-31,54885.6015625,55641.6015625,-2.9729715764872013,,
2007-05-30,52920.0,53676.0,1.377410429107019,,
2007-05-29,52920.0,53676.0,1.4285714285714286,,
2007-05-25,51710.3984375,52617.6015625,1.4285714285714286,,
2007-05-24,51408.0,51105.6015625,1.7543920611953805,,
2007-05-23,52466.3984375,51559.19921875,-0.5882322547074386,,
2007-05-22,52164.0,51408.0,-1.7291051906882664,,
2007-05-21,51105.6015625,51861.6015625,-1.4492753623188406,,
2007-05-18,51408.0,51105.6015625,1.4792898956006688,,
2007-05-17,51861.6015625,51105.6015625,-0.5882322547074386,,
2007-05-16,53373.6015625,52315.19921875,-1.4577259036031143,,
2007-05-15,51408.0,48988.80078125,-1.983007166024988,,
2007-05-14,53373.6015625,51710.3984375,-4.705880833236073,,
2007-05-11,53524.80078125,53676.0,-3.1161530725117066,,
2007-05-10,53071.19921875,53373.6015625,0.2824844119792891,,
2007-05-09,52315.19921875,54280.80078125,0.5698049944256047,,
2007-05-08,56095.19921875,54583.19921875,3.757228476338325,,
2007-05-07,60177.6015625,56548.80078125,-2.6954178272970806,,
2007-05-04,56095.19921875,58816.80078125,-6.0301518954376325,,
2007-05-03,57909.6015625,55490.3984375,4.851754874578101,,
2007-05-02,56548.80078125,56851.19921875,-4.177550975530423,,
2007-05-01,56700.0,56246.3984375,0.5347565878006504,,
2007-04-30,59875.19921875,56700.0,-0.8000027557319224,,
2007-04-27,62294.3984375,59572.80078125,-5.303029067426772,,
2007-04-26,63352.80078125,61840.80078125,-4.368928386041934,,
2007-04-25,63957.6015625,63352.80078125,-2.3866348154373846,,
2007-04-24,63352.80078125,64260.0,-0.9456276759518298,,
2007-04-23,62445.6015625,62596.80078125,1.4319796560888531,,
2007-04-20,65469.6015625,62899.19921875,0.2421294934578684,,
2007-04-19,62748.0,63806.3984375,-3.9261004838958535,,
2007-04-18,66981.6015625,63201.6015625,1.6867444978326003,,
2007-04-17,66830.3984375,66981.6015625,-5.643340726143898,,
2007-04-16,69552.0,66679.203125,0.2262490251968281,,
2007-04-13,65923.203125,69552.0,-4.130430289567518,,
2007-04-12,65016.0,66074.3984375,5.504582154661496,,
2007-04-11,75146.3984375,66981.6015625,1.6279045734896025,,
2007-04-10,94802.3984375,81648.0,-10.865187214249186,,
2007-04-09,66830.3984375,85881.6015625,-13.875596666652108,,
2007-04-05,55339.19921875,56246.3984375,28.5067926728235,,
2007-04-04,55188.0,55339.19921875,1.6393428736905598,,
2007-04-03,54734.3984375,54734.3984375,0.27397118712401247,,
2007-04-02,55944.0,54583.19921875,0.0,,
2007-03-30,57909.6015625,55641.6015625,-2.432433828918204,,
2007-03-29,57153.6015625,54583.19921875,-3.9164489804893914,,
2007-03-28,59572.80078125,56397.6015625,-4.497358475194518,,
2007-03-27,60631.19921875,58363.19921875,-5.329947857259995,,
2007-03-26,46569.6015625,46720.80078125,-3.740648427251672,,
2007-03-23,46569.6015625,46720.80078125,0.3246736361853536,,
2007-03-22,47325.6015625,46418.3984375,0.3246736361853536,,
2007-03-21,46569.6015625,47476.80078125,-1.9169394472501589,,
2007-03-20,47174.3984375,46569.6015625,1.9480502050945585,,
2007-03-19,46267.19921875,47325.6015625,-1.2820447001592992,,
2007-03-16,47628.0,45964.80078125,2.28758680365739,,
2007-03-15,47174.3984375,47779.19921875,-3.4920618517468713,,
2007-03-14,47174.3984375,46872.0,1.2820529806040517,,
2007-03-13,48988.80078125,47174.3984375,-0.6410223500796496,,
2007-03-12,47628.0,49593.6015625,-3.7037084288955393,,
2007-03-09,47930.3984375,47174.3984375,4.126987407617368,,
2007-03-08,47628.0,47476.80078125,-1.5772871176645953,,
2007-03-07,48232.80078125,47174.3984375,-0.317458677143697,,
2007-03-06,47628.0,47930.3984375,-2.194362190473175,,
2007-03-05,48384.0,46872.0,0.634917354287394,,
2007-03-02,51256.80078125,49442.3984375,-3.125,,
2007-03-01,48535.19921875,51559.19921875,-3.5398275274599613,,
2007-02-28,48535.19921875,49593.6015625,6.2305296953057026,,
2007-02-27,50198.3984375,47779.19921875,2.1806902223265636,,
2007-02-26,50198.3984375,49442.3984375,-4.819275702116368,,
2007-02-23,50047.19921875,50047.19921875,-1.5060241432627879,,
2007-02-22,50500.80078125,50047.19921875,0.0,,
2007-02-21,49896.0,50803.19921875,-0.8982066729294592,,
2007-02-20,48384.0,50198.3984375,1.818180252425044,,
2007-02-16,47930.3984375,48686.3984375,3.7499967706266535,,
2007-02-15,48837.6015625,48081.6015625,1.5772871176645953,,
2007-02-14,48837.6015625,48837.6015625,-1.5479875665730796,,
2007-02-13,48988.80078125,48535.19921875,0.0,,
2007-02-12,49896.0,48837.6015625,-0.9259291006641903,,
2007-02-09,51408.0,50803.19921875,-2.121208989698573,,
2007-02-08,50047.19921875,51105.6015625,-1.1764721079403984,,
2007-02-07,51105.6015625,50349.6015625,2.114808341469533,,
2007-02-06,51256.80078125,50500.80078125,-1.4792898956006688,,
2007-02-05,51408.0,51256.80078125,-1.4749262312066669,,
2007-02-02,53222.3984375,52164.0,-0.2941161273537193,,
2007-02-01,52920.0,52920.0,-1.988633486224594,,
2007-01-31,53524.80078125,52768.80078125,0.0,,
2007-01-30,51408.0,53222.3984375,-1.4124293579152012,,
2007-01-29,52768.80078125,50803.19921875,3.5294087252956743,,
2007-01-26,52315.19921875,52466.3984375,-3.724931272644014,,
2007-01-25,54885.6015625,52466.3984375,0.2890158520046494,,
2007-01-24,55490.3984375,54583.19921875,-4.4077190668032955,,
2007-01-23,55339.19921875,55339.19921875,-1.6348760223298766,,
2007-01-22,56548.80078125,55188.0,0.0,,
2007-01-19,57607.19921875,56548.80078125,-2.4064184606036836,,
2007-01-18,59270.3984375,57456.0,-1.8372676537892028,,
2007-01-17,59119.19921875,59421.6015625,-3.0612219342734193,,
2007-01-16,57456.0,59724.0,0.5115129226143025,,
2007-01-12,57456.0,57153.6015625,3.9473684210526314,,
2007-01-11,57607.19921875,57304.80078125,-0.5263130700013924,,
2007-01-10,55792.80078125,57607.19921875,-0.5249316779864821,,
2007-01-09,57909.6015625,55792.80078125,3.2520296742474266,,
2007-01-08,58665.6015625,58212.0,-3.6553537308755337,,
2007-01-05,58514.3984375,58212.0,-0.7731985190959832,,
2007-01-04,59724.0,58968.0,-0.516793209150045,,
2007-01-03,60782.3984375,57304.80078125,-1.2658227848101267,,
2006-12-29,61992.0,60480.0,-5.72138932593433,,
2006-12-28,58968.0,60480.0,-2.4390243902439024,,
2006-12-27,59270.3984375,58968.0,2.564102564102564,,
2006-12-26,59270.3984375,59270.3984375,-0.5102014588595619,,
2006-12-22,59724.0,59572.80078125,0.0,,
2006-12-21,59421.6015625,60026.3984375,-0.25316324886142927,,
2006-12-20,59724.0,59875.19921875,1.017806419040845,,
2006-12-19,60933.6015625,60177.6015625,0.25316324886142927,,
2006-12-18,63050.3984375,61084.80078125,-1.2406947572671636,,
2006-12-15,63201.6015625,62899.19921875,-3.1175023551967542,,
2006-12-14,64260.0,62445.6015625,-0.47847259606381115,,
2006-12-13,66528.0,63655.19921875,-2.823526980236539,,
2006-12-12,62899.19921875,61689.6015625,-4.318182992499399,,
2006-12-11,55641.6015625,61236.0,-1.9230732207627592,,
2006-12-08,294688.8125,295596.0,10.054344735595064,,
2006-12-07,297259.1875,294840.0,0.3078459247583415,,
2006-12-06,298166.40625,295898.40625,-0.8138310275102935,,
2006-12-05,303912.0,297259.1875,-0.760649071276788,,
2006-12-04,291362.40625,294537.59375,-2.189058839400879,,
2006-12-01,290455.1875,289850.40625,1.0897725416488935,,
2006-11-30,296352.0,290304.0,-0.20821843644985685,,
2006-11-29,288792.0,296805.59375,-2.0408163265306123,,
2006-11-28,288187.1875,287582.40625,2.7748669457602704,,
2006-11-27,292723.1875,288489.59375,-0.20985709158218563,,
2006-11-24,292874.40625,294235.1875,-1.4462789183723275,,
2006-11-22,298015.1875,295444.8125,0.4646296231287707,,
2006-11-21,300736.8125,298015.1875,-0.8624979893013004,,
2006-11-20,297259.1875,299829.59375,-0.9049856508670684,,
2006-11-17,301190.40625,297712.8125,0.8647020371742085,,
2006-11-16,306633.59375,302248.8125,-1.1546163748368063,,
2006-11-15,302400.0,305121.59375,-1.4299741904909922,,
2006-11-14,296654.40625,303156.0,0.8999979332010583,,
2006-11-13,290152.8125,295444.8125,2.191639029464104,,
2006-11-10,270648.0,290304.0,1.8238665186124985,,
2006-11-09,272462.40625,271252.8125,7.262569832402235,,
2006-11-08,268833.59375,271101.59375,-0.44394886129359357,,
2006-11-07,261122.40625,270194.40625,0.8436445640454858,,
2006-11-06,262785.59375,261273.59375,3.4742326904396013,,
2006-11-03,271555.1875,262029.59375,-0.5753740067800045,,
2006-11-02,269438.40625,272160.0,-3.5077929601326434,,
2006-11-01,278056.8125,269740.8125,1.0100986670306955,,
2006-10-31,282744.0,278812.8125,-2.990755711119288,,
2006-10-30,280778.40625,281232.0,-1.3903699105904987,,
2006-10-27,281988.0,281232.0,0.16154865897918388,,
2006-10-26,283953.59375,283651.1875,-0.2680965147453083,,
2006-10-25,281232.0,282744.0,-0.10649847603839316,,
2006-10-24,286675.1875,282290.40625,0.5376344086021506,,
2006-10-23,285163.1875,286372.8125,-1.529529391168533,,
2006-10-20,292420.8125,285163.1875,0.42418694032868465,,
2006-10-19,291060.0,290908.8125,-2.4819112353707724,,
2006-10-18,292874.40625,291362.40625,-0.05194375730090016,,
2006-10-17,286070.40625,290001.59375,-0.5162622502115615,,
2006-10-16,287582.40625,287280.0,1.3742027885836232,,
2006-10-13,290908.8125,287128.8125,-0.10515464208791457,,
2006-10-12,283197.59375,290455.1875,-1.2993762435436707,,
2006-10-11,289699.1875,281383.1875,2.5627314321063155,,
2006-10-10,297410.40625,291211.1875,-2.870563798181174,,
2006-10-09,285012.0,296956.8125,-2.08439873646822,,
2006-10-06,282592.8125,284558.40625,4.19098581814099,,
2006-10-05,280324.8125,281988.0,0.6955568800958092,,
2006-10-04,268380.0,281232.0,0.5933072727909164,,
2006-10-03,268228.8125,267170.40625,4.788732394366197,,
2006-10-02,275788.8125,269892.0,-0.3945908122752473,,
2006-09-29,272916.0,275788.8125,-2.1381623302794415,,
2006-09-28,275184.0,272008.8125,1.0526361591112283,,
2006-09-27,271252.8125,274730.40625,-1.1538416114308971,,
2006-09-26,269136.0,272916.0,1.2820489188476156,,
2006-09-25,269740.8125,267321.59375,1.4044943820224718,,
2006-09-22,270648.0,267472.8125,-0.8968678961030416,,
2006-09-21,274881.59375,272008.8125,-1.173179738996778,,
2006-09-20,279720.0,275032.8125,-1.0450977130948769,,
2006-09-19,280627.1875,277149.59375,-1.675671206921207,,
2006-09-18,280324.8125,279266.40625,-1.2392219659757664,,
2006-09-15,296049.59375,282290.40625,-0.37756424076801975,,
2006-09-14,297259.1875,293932.8125,-4.647595467271267,,
2006-09-13,301341.59375,297108.0,-1.119015034648845,,
2006-09-12,293176.8125,299224.8125,-1.4049151653164373,,
2006-09-11,300736.8125,291967.1875,2.062918942472642,,
2006-09-08,295898.40625,301946.40625,-2.916046401868411,,
2006-09-07,293781.59375,295142.40625,2.0439447703175997,,
2006-09-06,309052.8125,294991.1875,0.4632054999191044,,
2006-09-05,317217.59375,312681.59375,-4.549910057848123,,
2006-09-01,311774.40625,310564.8125,-1.4299332979540957,,
2006-08-31,312076.8125,313135.1875,-0.38797082946894396,,
2006-08-30,308145.59375,312379.1875,0.3391392623891274,,
2006-08-29,312228.0,307238.40625,1.373893976051702,,
2006-08-28,305575.1875,311623.1875,-1.5980609522528408,,
2006-08-25,294537.59375,303609.59375,1.9792182897703368,,
2006-08-24,294840.0,294840.0,3.0800822008820394,,
2006-08-23,294688.8125,293479.1875,0.0,,
2006-08-22,279266.40625,293328.0,-0.4104753722199752,,
2006-08-21,280778.40625,277452.0,5.035189852879055,,
2006-08-18,286221.59375,283500.0,-1.184708715469461,,
2006-08-17,267321.59375,285012.0,-0.9508694694702783,,
2006-08-16,261122.40625,269136.0,6.617649551552549,,
2006-08-15,253411.203125,260366.40625,3.0689031497081647,,
2006-08-14,252201.59375,248875.203125,2.74463127092657,,
2006-08-11,247665.59375,250236.0,-1.3189411595461022,,
2006-08-10,241920.0,248875.203125,1.0378535876059691,,
2006-08-09,246456.0,242827.203125,2.8750012917493386,,
2006-08-08,244792.796875,243280.796875,-1.4723913700619988,,
2006-08-07,244036.796875,244944.0,-0.6176652333328589,,
2006-08-04,249328.796875,245246.40625,0.3717484972008896,,
2006-08-03,245851.203125,247212.0,-1.6373522337440591,,
2006-08-02,255528.0,248724.0,0.5535042569257307,,
2006-08-01,254772.0,252504.0,-2.6627218934911245,,
2006-07-31,253260.0,257040.0,-0.8902077151335311,,
2006-07-28,251748.0,255528.0,1.4925373134328357,,
2006-07-27,258552.0,251294.40625,1.5015015015015014,,
2006-07-26,254620.796875,256132.796875,-2.807015126550945,,
2006-07-25,257493.59375,257040.0,0.5938242353165992,,
2006-07-24,256586.40625,256737.59375,-0.17615729517542608,,
2006-07-21,253411.203125,254923.203125,0.05892264606282119,,
2006-07-20,257040.0,254923.203125,0.5966587038593462,,
2006-07-19,242071.203125,257796.0,-0.8235281960006224,,
2006-07-18,238140.0,242071.203125,6.495938662675245,,
2006-07-17,235267.203125,237384.0,1.6507949630469472,,
2006-07-14,244944.0,237535.203125,0.8997415903632445,,
2006-07-13,255074.40625,245095.203125,-3.0246900822228753,,
2006-07-12,263692.8125,256737.59375,-3.912271431583505,,
2006-07-11,248119.203125,264600.0,-2.6376216644130186,,
2006-07-10,255528.0,249177.59375,6.6422899426680555,,
2006-07-07,261576.0,254469.59375,-2.4852095465076234,,
2006-07-06,254620.796875,264146.40625,-2.7167653951432853,,
2006-07-05,254469.59375,255679.203125,3.7410963644404784,,
2006-07-03,249933.59375,256888.796875,0.47534534762073116,,
2006-06-30,244944.0,251748.0,2.7828204366784925,,
2006-06-29,233604.0,245095.203125,2.7777777777777777,,
2006-06-28,230277.59375,231789.59375,4.919095188866629,,
2006-06-27,242676.0,229975.203125,0.6565988359429781,,
2006-06-26,236628.0,241466.40625,-5.233643572087886,,
2006-06-23,230731.203125,236023.203125,2.0447310757813955,,
2006-06-22,236476.796875,231789.59375,2.293577950587389,,
2006-06-21,234662.40625,237384.0,-1.9820985343765556,,
2006-06-20,234813.59375,234662.40625,1.1597911201424067,,
2006-06-19,239803.203125,234057.59375,-0.06438617866432617,,
2006-06-16,241315.203125,239047.203125,-2.3959685692793014,,
2006-06-15,232243.203125,241617.59375,-0.9398496118892218,,
2006-06-14,225892.796875,231940.796875,4.036454242303243,,
2006-06-13,228916.796875,224985.59375,2.6773762083908856,,
2006-06-12,239803.203125,229219.203125,-1.7173065404836294,,
2006-06-09,248724.0,239652.0,-4.413619110201366,,
2006-06-08,244641.59375,246909.59375,-3.64741641337386,,
2006-06-07,251748.0,246002.40625,0.927070481039163,,
2006-06-06,247363.203125,250387.203125,-2.2822797996409108,,
2006-06-05,260064.0,246909.59375,1.2224938720864973,,
2006-06-02,253562.40625,262180.8125,-5.058141938138305,,
2006-06-01,246909.59375,252655.203125,3.3989290358377016,,
2006-05-31,241920.0,247363.203125,2.3270093671684235,,
2006-05-30,239652.0,241315.203125,2.2500012917493386,,
2006-05-26,231940.796875,240559.203125,0.6940076131223607,,
2006-05-25,226800.0,231638.40625,3.7157784943908436,,
2006-05-24,223776.0,221961.59375,2.133336089065256,,
2006-05-23,224683.203125,224834.40625,-0.8108136037823538,,
2006-05-22,222112.796875,223171.203125,0.06729614092063652,,
2006-05-19,229068.0,225288.0,0.4765174563965564,,
2006-05-18,234360.0,229370.40625,-1.65016501650165,,
2006-05-17,234057.59375,233301.59375,-2.1290295912271717,,
2006-05-16,237081.59375,237535.203125,-0.32299742464561676,,
2006-05-15,230731.203125,236930.40625,0.1913304899908536,,
2006-05-12,240408.0,231033.59375,2.686764096506507,,
2006-05-11,253864.796875,241164.0,-3.8993736689294867,,
2006-05-10,250538.40625,252957.59375,-5.002976793688225,,
2006-05-09,253108.796875,251294.40625,0.9655954694570905,,
2006-05-08,261878.40625,254016.0,-0.7168421830459147,,
2006-05-05,231789.59375,262936.8125,-3.002311783772741,,
2006-05-04,240408.0,240710.40625,13.437712300231338,,
2006-05-03,237384.0,241617.59375,0.12578876326910918,,
2006-05-02,242222.40625,238744.796875,1.783436857580966,,
2006-05-01,249480.0,242373.59375,-1.4357092016544197,,
2006-04-28,243734.40625,247514.40625,-2.848487353695687,,
2006-04-27,243432.0,245851.203125,1.5508684465839546,,
2006-04-26,254016.0,245548.796875,0.9937901036018273,,
2006-04-25,254923.203125,253108.796875,-3.3333345635707987,,
2006-04-24,258552.0,255225.59375,-0.7117462152357772,,
2006-04-21,267019.1875,260064.0,-1.286552124911043,,
2006-04-20,262332.0,265204.8125,-2.604751952516521,,
2006-04-19,261727.203125,262936.8125,1.0951056295076467,,
2006-04-18,254469.59375,262936.8125,0.46216417726448356,,
2006-04-17,257191.203125,253562.40625,3.327399012676736,,
2006-04-13,251748.0,257796.0,-1.4109335120751907,,
2006-04-12,247968.0,252050.40625,2.4024024024024024,,
2006-04-11,261122.40625,247816.796875,1.6463439839011484,,
2006-04-10,256737.59375,260668.796875,-5.095544869581639,,
2006-04-07,263390.40625,255981.59375,1.5312144464624204,,
2006-04-06,268833.59375,261424.796875,-2.8128634620684863,,
2006-04-05,271404.0,270194.40625,-2.755904413452792,,
2006-04-04,263088.0,270799.1875,-0.4456801484134353,,
2006-04-03,271252.8125,264297.59375,2.9310297314966856,,
2006-03-31,264751.1875,269438.40625,-2.564109358313105,,
2006-03-30,256132.796875,264146.40625,1.7704240703358507,,
2006-03-29,249328.796875,254772.0,3.1286931907087507,,
2006-03-28,243280.796875,249782.40625,2.1831425784839964,,
2006-03-27,241164.0,244792.796875,2.6724712589381188,,
2006-03-24,243280.796875,240256.796875,1.5047008985586572,,
2006-03-23,249480.0,241466.40625,-1.243008095519253,,
2006-03-22,257342.40625,249480.0,-3.212118706910374,,
2006-03-21,258400.796875,258400.796875,-3.0552314966550522,,
2006-03-20,270648.0,268984.8125,0.0,,
2006-03-17,258552.0,272311.1875,-0.6145205211196831,,
2006-03-16,265960.8125,259610.40625,5.321632592283177,,
2006-03-15,262634.40625,266263.1875,-2.38772253337134,,
2006-03-14,255376.796875,262634.40625,1.3816854013201099,,
2006-03-13,254016.0,256435.203125,2.8419220006711896,,
2006-03-10,247060.796875,252050.40625,0.9523821826184177,,
2006-03-09,254016.0,245397.59375,2.019587663486929,,
2006-03-08,255679.203125,254318.40625,-3.3928596033320733,,
2006-03-07,254318.40625,256737.59375,-0.5322282212897522,,
2006-03-06,262936.8125,256586.40625,0.9512435751983641,,
2006-03-03,271101.59375,262785.59375,-2.415183400764775,,
2006-03-02,264448.8125,272160.0,-3.0674847332947484,,
2006-03-01,265507.1875,268682.40625,2.915947107911479,,
2006-02-28,263088.0,259156.796875,1.19590689046789,,
2006-02-27,266716.8125,276091.1875,-1.494254061378702,,
2006-02-24,264751.1875,265658.40625,3.5147296910651256,,
2006-02-23,272008.8125,265356.0,0.34266843467888125,,
2006-02-22,268228.8125,273672.0,-2.445807707057285,,
2006-02-21,278359.1875,266565.59375,2.029307533842957,,
2006-02-17,282139.1875,275940.0,-4.236825755930905,,
2006-02-16,279720.0,280778.40625,-2.197208957369667,,
2006-02-15,270194.40625,278964.0,0.37838061275561274,,
2006-02-14,257040.0,269740.8125,3.2456607343254356,,
2006-02-13,257947.203125,257040.0,4.941181333644569,,
2006-02-10,258552.0,257947.203125,-0.35170108999413097,,
2006-02-09,263088.0,258854.40625,-0.2339169200006188,,
2006-02-08,249480.0,261576.0,-1.6091930266678829,,
2006-02-07,246909.59375,249933.59375,4.848484848484849,,
2006-02-06,251294.40625,245548.796875,1.2247397738063792,,
2006-02-03,252504.0,250236.0,-2.2864055992093935,,
2006-02-02,256284.0,253260.0,-0.8982035928143712,,
2006-02-01,261273.59375,256435.203125,-1.1799410029498525,,
2006-01-31,251143.203125,259308.0,-1.8518483079578338,,
2006-01-30,240408.0,242373.59375,3.2510522974162215,,
2006-01-27,228312.0,239652.0,0.8176074631459852,,
2006-01-26,231336.0,228614.40625,4.966887417218543,,
2006-01-25,230731.203125,232394.40625,-1.176467886537331,,
2006-01-24,226648.796875,227102.40625,0.720840138860174,,
2006-01-23,247212.0,232696.796875,0.2001375613964419,,
2006-01-20,238896.0,235418.40625,-5.871560897124735,,
2006-01-19,227404.796875,237837.59375,-1.4556935863304534,,
2006-01-18,225439.203125,226195.203125,4.587764646290512,,
2006-01-17,231789.59375,226346.40625,0.33534540111943983,,
2006-01-13,229521.59375,233150.40625,-2.348331265410831,,
2006-01-12,223776.0,229521.59375,1.5810331571471148,,
2006-01-11,237988.796875,224834.40625,2.5675647745960246,,
2006-01-10,215913.59375,236174.40625,-5.527315065973102,,
2006-01-09,195804.0,215308.796875,9.383759562382812,,
2006-01-06,195048.0,195804.0,9.961388365406222,,
2006-01-05,189907.203125,191570.40625,0.3875968992248062,,
2006-01-04,130032.0,136231.203125,0.8757978094728996,,
2006-01-03,124135.203125,128973.6015625,4.7674442637197,,
2005-12-30,122925.6015625,122623.203125,3.8976843922572826,,
2005-12-29,125496.0,123984.0,-0.24600118580363362,,
2005-12-28,127915.203125,125798.3984375,-1.2048192771084338,,
2005-12-27,128973.6015625,127008.0,-1.6548499598061361,,
2005-12-23,129276.0,128368.796875,-1.5240340183471413,,
2005-12-22,124437.6015625,129276.0,-0.7017568032736161,,
2005-12-21,123228.0,125193.6015625,3.8882125472901112,,
2005-12-20,120657.6015625,122320.796875,1.5950932925146883,,
2005-12-19,125496.0,120960.0,1.378442212477159,,
2005-12-16,123984.0,124740.0,-3.614457831325301,,
2005-12-15,128066.3984375,125193.6015625,0.6097560975609756,,
2005-12-14,128066.3984375,128520.0,-2.243208921348722,,
2005-12-13,126856.796875,126554.3984375,0.354192487673783,,
2005-12-12,127764.0,127310.3984375,-0.23837779681444446,,
2005-12-09,129427.203125,127915.203125,-0.3550308087567703,,
2005-12-08,128520.0,128217.6015625,-1.1682242708588237,,
2005-12-07,128520.0,127764.0,-0.23529290188297544,,
2005-12-06,129729.6015625,128368.796875,-0.5882352941176471,,
2005-12-05,130334.3984375,129880.796875,-1.0489546496020057,,
2005-12-02,130334.3984375,131241.59375,-0.34802904523898054,,
2005-12-01,133207.203125,131392.796875,0.6960520962814223,,
2005-11-30,129427.203125,131695.203125,-1.36209319573911,,
2005-11-29,132602.40625,129124.796875,1.7523364062882356,,
2005-11-28,135324.0,132904.796875,-2.62258391332925,,
2005-11-25,135475.203125,135324.0,-1.7877118064792645,,
2005-11-23,135172.796875,136080.0,-0.11160944697790058,,
2005-11-22,134719.203125,135324.0,0.6711432669688185,,
2005-11-21,129124.796875,135172.796875,0.4489314522138583,,
2005-11-18,126856.796875,130032.0,4.683840862769992,,
2005-11-17,122472.0,124740.0,2.502982262849288,,
2005-11-16,124588.796875,121867.203125,1.8518518518518516,,
2005-11-15,124588.796875,123984.0,-2.1844610577069594,,
2005-11-14,127159.203125,124740.0,-0.4854343971286544,,
2005-11-11,130788.0,126856.796875,-1.9024994381428104,,
2005-11-10,127764.0,129276.0,-3.0057827361837477,,
2005-11-09,126252.0,127008.0,1.183431952662722,,
2005-11-08,127915.203125,125949.6015625,0.5988023952095809,,
2005-11-07,126252.0,127612.796875,-1.5366442099765067,,
2005-11-04,123228.0,126856.796875,1.0778418361689321,,
2005-11-03,126705.6015625,123530.3984375,2.9447827401239977,,
2005-11-02,122774.3984375,125798.3984375,-2.5059690225564095,,
2005-11-01,126100.796875,123832.796875,2.4630542185384106,,
2005-10-31,127008.0,127008.0,-1.7985611956506518,,
2005-10-28,124588.796875,127008.0,0.0,,
2005-10-27,124891.203125,123832.796875,1.9417501297706468,,
2005-10-26,127915.203125,125496.0,-0.8474626102694132,,
2005-10-25,127008.0,127310.3984375,-1.8912553519036597,,
2005-10-24,122774.3984375,126403.203125,0.23809400785777274,,
2005-10-21,120960.0,122320.796875,2.955668880224482,,
2005-10-20,123076.796875,121413.6015625,1.1249974165013228,,
2005-10-19,119448.0,123984.0,-1.3513475770653867,,
2005-10-18,126856.796875,120960.0,3.79746835443038,,
2005-10-17,127310.3984375,126856.796875,-4.648388592698336,,
2005-10-14,127915.203125,128520.0,-0.3562957685052607,,
2005-10-13,123530.3984375,127008.0,0.4728107841950472,,
2005-10-12,125344.796875,123832.796875,2.81517877905938,,
2005-10-11,132753.59375,124588.796875,-1.2062726476854406,,
2005-10-10,133660.796875,132602.40625,-6.150339621220235,,
2005-10-07,138801.59375,136684.796875,-0.7918482081098247,,
2005-10-06,141976.796875,138196.796875,-1.5250522834864784,,
2005-10-05,142581.59375,141220.796875,-2.6624068743627234,,
2005-10-04,146210.40625,143337.59375,-0.9543986984645415,,
2005-10-03,145152.0,146210.40625,-1.9648481757775023,,
2005-09-30,145454.40625,145152.0,0.7291709724977954,,
2005-09-29,145454.40625,147571.203125,-0.20790449584609955,,
2005-09-28,146815.203125,144849.59375,1.4552992443293549,,
2005-09-27,145454.40625,145908.0,-1.338832309707367,,
2005-09-26,143942.40625,145605.59375,0.31184600157136866,,
2005-09-23,148176.0,144396.0,1.155453450674825,,
2005-09-22,145152.0,148478.40625,-2.5510204081632653,,
2005-09-21,149083.203125,148780.796875,2.2916709724977955,,
2005-09-20,152560.796875,149990.40625,-0.20284394463033176,,
2005-09-19,155736.0,153165.59375,-1.6848303611746587,,
2005-09-16,152863.203125,156189.59375,-1.6504894500950325,,
2005-09-15,149385.59375,151956.0,2.1760571262398107,,
2005-09-14,151200.0,149688.0,1.7206520290715783,,
2005-09-13,152409.59375,152107.203125,-1.0,,
2005-09-12,152712.0,153165.59375,-0.1984065553616109,,
2005-09-09,149839.203125,151956.0,0.29702561029912516,,
2005-09-08,149688.0,148478.40625,1.4127123148366652,,
2005-09-07,147722.40625,150444.0,-0.8080766327294104,,
2005-09-06,149385.59375,147722.40625,1.8423703073141622,,
2005-09-02,148024.796875,148629.59375,-1.1133520028600483,,
2005-09-01,140767.203125,146664.0,0.40857808135397927,,
2005-08-31,139255.203125,141825.59375,4.189041725694939,,
2005-08-30,141674.40625,140313.59375,1.845812987463552,,
2005-08-29,138499.203125,140616.0,-0.9605210538865414,,
2005-08-26,140918.40625,139406.40625,1.5283819886599077,,
2005-08-25,138196.796875,139860.0,-1.0729613258026753,,
2005-08-24,132904.796875,138045.59375,1.2035033825743293,,
2005-08-23,130636.796875,136533.59375,3.8680295940221305,,
2005-08-22,130939.203125,131392.796875,4.513886604738448,,
2005-08-19,130485.6015625,129578.3984375,0.3464155418503506,,
2005-08-18,128973.6015625,131241.59375,-0.6952515175135762,,
2005-08-17,128520.0,129427.203125,1.758493335088376,,
2005-08-16,130485.6015625,128520.0,0.7058847844693433,,
2005-08-15,126252.0,131544.0,-1.5063742964456628,,
2005-08-12,128368.796875,125647.203125,4.191616766467066,,
2005-08-11,128217.6015625,129880.796875,-2.120136525584306,,
2005-08-10,133660.796875,127612.796875,1.2971661396187255,,
2005-08-09,132602.40625,132602.40625,-4.524886983620267,,
2005-08-08,130636.796875,132753.59375,0.0,,
2005-08-05,134114.40625,130183.203125,1.620368017003249,,
2005-08-04,143640.0,137440.796875,-2.931231054829354,,
2005-08-03,140918.40625,142279.203125,-4.315791649262044,,
2005-08-02,139104.0,141069.59375,0.9656629756270749,,
2005-08-01,138499.203125,138650.40625,1.4130389852196918,,
2005-07-29,141976.796875,138348.0,0.10917255954428438,,
2005-07-28,140616.0,141674.40625,-2.55590839832433,,
2005-07-27,143942.40625,140616.0,0.7526926167719179,,
2005-07-26,138650.40625,143640.0,-2.3109286114216254,,
2005-07-25,139104.0,137440.796875,3.5986867149911435,,
2005-07-22,139860.0,139104.0,-1.1956544204336323,,
2005-07-21,139860.0,139557.59375,-0.5405405405405406,,
2005-07-20,125949.6015625,139104.0,-0.21622068497068497,,
2005-07-19,129729.6015625,126705.6015625,10.44417630092493,,
2005-07-18,132300.0,128368.796875,-2.33100230292708,,
2005-07-15,127915.203125,130788.0,-2.971430933484505,,
2005-07-14,132451.203125,130032.0,2.2458603862690776,,
2005-07-13,130788.0,131544.0,-1.8264863345309836,,
2005-07-12,124740.0,131695.203125,0.5780346820809248,,
2005-07-11,123076.796875,124740.0,5.575760080968414,,
2005-07-08,114760.796875,122774.3984375,1.3513539247281456,,
2005-07-07,114004.796875,116272.796875,6.982873751938645,,
2005-07-06,115668.0,115063.203125,1.9893899749558235,,
2005-07-05,114307.203125,115063.203125,-0.522873115295501,,
2005-07-01,115365.6015625,113702.3984375,0.6613756432945703,,
2005-06-30,120052.796875,116877.6015625,-1.441680277720348,,
2005-06-29,120808.796875,120657.6015625,-2.644832436353849,,
2005-06-28,118389.6015625,120204.0,-0.12515256869616928,,
2005-06-27,120355.203125,118692.0,1.5325657097867218,,
2005-06-24,116424.0,120204.0,-1.3819121083386896,,
2005-06-23,117936.0,118087.203125,3.2467532467532463,,
2005-06-22,117633.6015625,118389.6015625,0.12820777794736127,,
2005-06-21,117633.6015625,117180.0,0.6426735133144156,,
2005-06-20,115668.0,116726.3984375,-0.3856054362655866,,
2005-06-17,112039.203125,114912.0,0.9150313288895805,,
2005-06-16,106596.0,111132.0,2.564099703382284,,
2005-06-15,107200.796875,106444.796875,4.25531914893617,,
2005-06-14,102967.203125,106142.3984375,-0.7052186383292686,,
2005-06-13,105235.203125,103723.203125,3.083695794519523,,
2005-06-10,104176.796875,105235.203125,-1.4367815665296175,,
2005-06-09,100094.3984375,103874.3984375,1.0159711968011111,,
2005-06-08,103420.796875,101304.0,3.7764351042683693,,
2005-06-07,106747.203125,103874.3984375,-2.046780665941373,,
2005-06-06,107805.6015625,105688.796875,-2.6912224427425717,,
2005-06-03,111132.0,108561.6015625,-1.9635386814967941,,
2005-06-02,111888.0,110224.796875,-2.3129237640823526,,
2005-06-01,113400.0,112644.0,-1.4864892794580296,,
2005-05-31,115516.796875,112190.3984375,-0.6666666666666667,,
2005-05-27,111888.0,113702.3984375,-2.8795798771147325,,
2005-05-26,103572.0,110224.796875,1.6216202251358502,,
2005-05-25,103420.796875,102967.203125,6.4233546470088445,,
2005-05-24,102060.0,102664.796875,-0.4385904612089173,,
2005-05-23,100245.6015625,101304.0,0.5925895306682344,,
2005-05-20,104025.6015625,102211.203125,1.055805363031436,,
2005-05-19,96465.6015625,103572.0,-1.7441845182792668,,
2005-05-18,95558.3984375,95558.3984375,7.366769420803092,,
2005-05-17,95709.6015625,96012.0,0.0,,
2005-05-16,96465.6015625,94953.6015625,0.3159541284920392,,
2005-05-13,93744.0,93441.6015625,-1.5673980937343517,,
2005-05-12,94197.6015625,93441.6015625,-0.32257897838795013,,
2005-05-11,96919.203125,95709.6015625,-0.8025682049859783,,
2005-05-10,96616.796875,96616.796875,-1.248051493923176,,
2005-05-09,98884.796875,96314.3984375,0.0,,
2005-05-06,99036.0,98733.6015625,-2.5993868812303207,,
2005-05-05,96465.6015625,98582.3984375,-0.3053419337412658,,
2005-05-04,96919.203125,95860.796875,2.1943540917313706,,
2005-05-03,89208.0,96012.0,-1.0920500952065582,,
2005-05-02,88149.6015625,90417.6015625,7.627118644067797,,
2005-04-29,93139.203125,88149.6015625,2.572898753707852,,
2005-04-28,94046.3984375,92836.796875,-5.357144354996864,,
2005-04-27,95558.3984375,94953.6015625,-1.2861753162231508,,
2005-04-26,96768.0,97070.3984375,-0.632908132502417,,
2005-04-25,96465.6015625,96616.796875,0.31249838531332674,,
2005-04-22,97675.203125,96768.0,0.1567349501283529,,
2005-04-21,95104.796875,96768.0,-0.9287957393229123,,
2005-04-20,97675.203125,94953.6015625,1.748810974472732,,
2005-04-19,96919.203125,97070.3984375,-2.7863792195210753,,
2005-04-18,100094.3984375,97524.0,0.15600139871661786,,
2005-04-15,99792.0,100094.3984375,-2.5679743098760754,,
2005-04-14,103269.6015625,99036.0,0.3030287372735289,,
2005-04-13,104025.6015625,102211.203125,-4.099562212349365,,
2005-04-12,99792.0,103269.6015625,-1.7441845182792668,,
2005-04-11,103572.0,101304.0,3.4848500506052584,,
2005-04-08,111736.796875,104630.3984375,-2.18978102189781,,
2005-04-07,105084.0,110678.3984375,-6.359944652297426,,
2005-04-06,101304.0,106142.3984375,5.323739520288531,,
2005-04-05,96616.796875,101606.3984375,4.776117860597805,,
2005-04-04,99640.796875,96768.0,5.164321033076061,,
2005-04-01,99036.0,101606.3984375,-2.883153251578208,,
2005-03-31,98582.3984375,98280.0,2.5954182696191284,,
2005-03-30,98884.796875,99187.203125,-0.3067468861509966,,
2005-03-29,99187.203125,99489.6015625,0.3058167277041292,,
2005-03-28,98128.796875,98733.6015625,0.30487646387095363,,
2005-03-24,98733.6015625,98884.796875,0.6163376162355502,,
2005-03-23,98280.0,98280.0,0.1531346067673738,,
2005-03-22,101908.796875,97826.3984375,0.0,,
2005-03-21,107805.6015625,101001.6015625,-4.005933307707887,,
2005-03-18,98733.6015625,107654.3984375,-6.31136035733301,,
2005-03-17,103572.0,101606.3984375,9.035218743998707,,
2005-03-16,103118.3984375,103572.0,-1.8978117275904685,,
2005-03-15,106142.3984375,104479.203125,0.43988421986104415,,
2005-03-14,101304.0,105688.796875,-1.5669471737812124,,
2005-03-11,99943.203125,100548.0,4.328355124180685,,
2005-03-10,101908.796875,101757.6015625,0.605140575936489,,
2005-03-09,104328.0,101001.6015625,-0.14836335737085993,,
2005-03-08,108410.3984375,105084.0,-3.188404299421057,,
2005-03-07,105991.203125,106142.3984375,-3.0683389097750724,,
2005-03-04,113551.203125,108561.6015625,0.142648925611014,,
2005-03-03,118540.796875,115214.3984375,-4.39414240024152,,
2005-03-02,117028.796875,117784.796875,-2.806121204843638,,
2005-03-01,116575.203125,116272.796875,0.6459948492912335,,
2005-02-28,117180.0,117482.3984375,-0.25940872663609177,,
2005-02-25,112492.796875,116424.0,0.2580631827103601,,
2005-02-24,110678.3984375,111132.0,3.4946265309487177,,
2005-02-23,112644.0,111283.203125,0.40983748310755364,,
2005-02-22,114156.0,112341.6015625,-1.2080509170484004,,
2005-02-18,113400.0,112795.203125,-1.5894026047689125,,
2005-02-17,114760.796875,113551.203125,-0.533330577601411,,
2005-02-16,119145.6015625,115668.0,-1.0540130279136317,,
2005-02-15,123228.0,117936.0,-2.91878299903145,,
2005-02-14,124437.6015625,122472.0,-4.294478527607362,,
2005-02-11,119448.0,121262.3984375,-1.5795881130935792,,
2005-02-10,119901.6015625,117180.0,1.5189860336715557,,
2005-02-09,124740.0,120204.0,-2.269862559826889,,
2005-02-08,127764.0,127310.3984375,-3.6363636363636362,,
2005-02-07,124740.0,126705.6015625,-0.3550308087567703,,
2005-02-04,120960.0,123984.0,1.5757588283629949,,
2005-02-03,124135.203125,121716.0,2.5,,
2005-02-02,122320.796875,125193.6015625,-1.9488453428991799,,
2005-02-01,118692.0,120808.796875,2.348582384102458,,
2005-01-31,122169.6015625,119448.0,1.783436857580966,,
2005-01-28,126705.6015625,119750.3984375,-2.2277240227452753,,
2005-01-27,123681.6015625,125042.3984375,-5.48926254185314,,
2005-01-26,125496.0,125344.796875,1.1002419582288065,,
2005-01-25,127764.0,125042.3984375,-0.12048441783005036,,
2005-01-24,136836.0,131241.59375,-2.130178737750853,,
2005-01-21,140011.203125,136836.0,-4.088402357566722,,
2005-01-20,139860.0,138952.796875,-2.2678207558613894,,
2005-01-19,145152.0,143337.59375,-0.648650883025883,,
2005-01-18,140918.40625,143337.59375,-1.2500043058311288,,
2005-01-14,146664.0,142732.796875,1.7167292509029493,,
2005-01-13,149536.796875,147268.796875,-2.680414501854579,,
2005-01-12,146966.40625,149536.796875,-1.5166835504012128,,
2005-01-11,150746.40625,146361.59375,1.748964740028812,,
2005-01-10,149234.40625,149839.203125,-2.908734350010417,,
2005-01-07,150444.0,148629.59375,0.40526637938092774,,
2005-01-06,150444.0,150595.203125,-1.206034305123501,,
2005-01-05,149688.0,148327.203125,0.1005045897476802,,
2005-01-04,150897.59375,148932.0,-0.9090888214152102,,
2005-01-03,151048.796875,148932.0,-1.3026011224913916,,
2004-12-31,153165.59375,148932.0,-1.4013993615266922,,
2004-12-30,152560.796875,151653.59375,-2.764063159582796,,
2004-12-29,156189.59375,150746.40625,-0.5946502270457547,,
2004-12-28,153770.40625,155887.203125,-3.484987296088668,,
2004-12-27,158457.59375,151653.59375,1.3765957485723948,,
2004-12-23,156794.40625,157096.796875,-4.293893299133857,,
2004-12-22,150897.59375,156794.40625,0.19285804400308446,,
2004-12-21,151048.796875,152258.40625,3.907824076883267,,
2004-12-20,150292.796875,151200.0,0.8008070239718683,,
2004-12-17,148780.796875,150141.59375,0.6036238222078798,,
2004-12-16,156492.0,151048.796875,0.9146320651470163,,
2004-12-15,153468.0,153468.0,-3.4782628664724076,,
2004-12-14,154224.0,154828.796875,0.0,,
2004-12-13,147420.0,151653.59375,0.3921548364716257,,
2004-12-10,149234.40625,146966.40625,2.871790632207299,,
2004-12-09,147420.0,148932.0,-1.5197567752577164,,
2004-12-08,148176.0,150292.796875,1.0256410256410255,,
2004-12-07,154980.0,148780.796875,1.4285693195929166,,
2004-12-06,167832.0,155282.40625,-4.000002016389211,,
2004-12-03,166320.0,163447.203125,-7.4774737535154205,,
2004-12-02,155736.0,159667.203125,-1.7272708483645982,,
2004-12-01,147420.0,154828.796875,2.5242738512611087,,
2004-11-30,149385.59375,147420.0,5.025638905847239,,
2004-11-29,150897.59375,151200.0,-1.3157853449305583,,
2004-11-26,145908.0,149385.59375,0.2004049517853892,,
2004-11-24,147571.203125,147268.796875,2.383415405598048,,
2004-11-23,149536.796875,147571.203125,-0.20492226369113975,,
2004-11-22,149839.203125,148327.203125,-1.3144548974411085,,
2004-11-19,151956.0,150746.40625,-1.0090817145754893,,
2004-11-18,150444.0,153921.59375,-0.7960157874647924,,
2004-11-17,150746.40625,151502.40625,2.311553634574991,,
2004-11-16,151200.0,150141.59375,0.5015044927480651,,
2004-11-15,151048.796875,151804.796875,-0.7000041335978836,,
2004-11-12,151653.59375,151956.0,0.5005005108551944,,
2004-11-11,143942.40625,150141.59375,0.19940592406831772,,
2004-11-10,147420.0,144396.0,4.306713818048321,,
2004-11-09,148176.0,148932.0,-2.051282051282051,,
2004-11-08,149536.796875,148176.0,0.5102040816326531,,
2004-11-05,147117.59375,149385.59375,-0.9100080404540898,,
2004-11-04,137743.203125,141069.59375,1.5416239092749573,,
2004-11-03,137289.59375,141069.59375,2.4149217889040577,,
2004-11-02,138650.40625,137138.40625,2.7533040900996912,,
2004-11-01,137592.0,139406.40625,-1.0905124917367488,,
2004-10-29,143640.0,138801.59375,1.3186858610965755,,
2004-10-28,139860.0,143640.0,-3.368425403787246,,
2004-10-27,137138.40625,139860.0,2.7027027027027026,,
2004-10-26,131846.40625,137138.40625,1.9845598504612927,,
2004-10-25,136080.0,133358.40625,4.013761277622992,,
2004-10-22,139104.0,136080.0,-1.9999954071134627,,
2004-10-21,138801.59375,138499.203125,-2.1739130434782608,,
2004-10-20,133963.203125,138196.796875,-0.21785817931215218,,
2004-10-19,135475.203125,134265.59375,3.160266141180326,,
2004-10-18,128520.0,136836.0,-0.892864042347233,,
2004-10-15,127461.6015625,126856.796875,6.470588235294119,,
2004-10-14,131392.796875,128217.6015625,-0.4744995199228199,,
2004-10-13,138045.59375,133056.0,-2.4165672609288533,,
2004-10-12,129729.6015625,135928.796875,-3.614453467479834,,
2004-10-11,133660.796875,131090.40625,4.778551107715694,,
2004-10-08,138650.40625,133056.0,-1.9230699540148914,,
2004-10-07,139860.0,134568.0,-4.034900727166098,,
2004-10-06,145152.0,142581.59375,-3.783783783783784,,
2004-10-05,154828.796875,147722.40625,-1.770837639164462,,
2004-10-04,156189.59375,153014.40625,-4.589837787564349,,
2004-10-01,151048.796875,152258.40625,-2.0329059214292244,,
2004-09-30,154828.796875,149385.59375,0.8008070239718683,,
2004-09-29,151351.203125,157248.0,-3.515627089316294,,
2004-09-28,139255.203125,150292.796875,3.896101750925543,,
2004-09-27,144093.59375,138348.0,7.926162543522556,,
2004-09-24,150595.203125,142279.203125,-3.98740402017352,,
2004-09-23,136080.0,146059.203125,-5.522088238824838,,
2004-09-22,135172.796875,134568.0,7.333335629776602,,
2004-09-21,133207.203125,136080.0,-0.44742499155305726,,
2004-09-20,135475.203125,132602.40625,2.1566377850484577,,
2004-09-17,142884.0,134568.0,-2.1205333586762247,,
2004-09-16,142128.0,143488.796875,-5.82010582010582,,
2004-09-15,144244.796875,143035.203125,0.9574446097883598,,
2004-09-14,147268.796875,145908.0,-0.8385701087355079,,
2004-09-13,140162.40625,147722.40625,-0.9240225382944006,,
2004-09-10,136533.59375,142430.40625,5.393743017307824,,
2004-09-09,137592.0,138196.796875,4.31894623003725,,
2004-09-08,136080.0,136684.796875,0.43955816835281114,,
2004-09-07,136080.0,138348.0,0.44444214800117576,,
2004-09-03,137440.796875,135777.59375,1.6666666666666667,,
2004-09-02,136231.203125,136533.59375,-1.2101233133220657,,
2004-09-01,131392.796875,136836.0,0.22196869591068585,,
2004-08-31,131392.796875,134719.203125,4.142695227180808,,
2004-08-30,137743.203125,132753.59375,2.531650386561573,,
2004-08-27,138045.59375,139860.0,-3.6223996987147165,,
2004-08-26,140616.0,138952.796875,1.3143528892967655,,
2004-08-25,137592.0,140464.796875,-1.1827979212891848,,
2004-08-24,143186.40625,140918.40625,2.0879098167044594,,
2004-08-23,141220.796875,141523.203125,-1.583949244483535,,
2004-08-20,136836.0,139860.0,0.21413719274482745,,
2004-08-19,140162.40625,136231.203125,2.209944751381215,,
2004-08-18,131544.0,138045.59375,-2.8047485985565404,,
2004-08-17,129427.203125,132300.0,4.942523984370249,,
2004-08-16,122472.0,128368.796875,2.2196237001470784,,
2004-08-13,119599.203125,124286.3984375,4.814812263211183,,
2004-08-12,120506.3984375,120808.796875,3.919085738055581,,
2004-08-11,114156.0,120204.0,0.25093973550029985,,
2004-08-10,109015.203125,114156.0,5.298013245033113,,
2004-08-09,111283.203125,114458.3984375,4.71566967508689,,
2004-08-06,114156.0,111888.0,2.8532565772153675,,
2004-08-05,116726.3984375,115516.796875,-1.9867549668874174,,
2004-08-04,114760.796875,117784.796875,-1.0362707825236885,,
2004-08-03,117936.0,116877.6015625,2.6350461850607463,,
2004-08-02,122774.3984375,118994.3984375,-0.8974345725647809,,
2004-07-30,119448.0,121716.0,-3.078817773173013,,
2004-07-29,121111.203125,116877.6015625,1.89873417721519,,
2004-07-28,117784.796875,117936.0,-3.4956316618624124,,
2004-07-27,113702.3984375,118389.6015625,0.12837236129928165,,
2004-07-26,119448.0,113702.3984375,4.122343230584062,,
2004-07-23,119448.0,118087.203125,-4.810127890379077,,
2004-07-22,121564.796875,117936.0,-1.1392378901279219,,
2004-07-21,125496.0,121867.203125,-2.9850721329558425,,
2004-07-20,124740.0,125496.0,-2.891563774941034,,
2004-07-19,128671.203125,125949.6015625,0.6060606060606061,,
2004-07-16,129578.3984375,129276.0,-2.11515979986295,,
2004-07-15,132451.203125,129276.0,-0.23337102568516227,,
2004-07-14,129427.203125,130788.0,-2.3972625767720825,,
2004-07-13,130334.3984375,129880.796875,1.0513994292882545,,
2004-07-12,126403.203125,128822.3984375,-0.34802904523898054,,
2004-07-09,128671.203125,124437.6015625,1.9138718423991679,,
2004-07-08,136231.203125,127915.203125,-3.2902479029337983,,
2004-07-07,137138.40625,136684.796875,-6.104328383835522,,
2004-07-06,140313.59375,139255.203125,-0.33076757080950836,,
2004-07-02,141825.59375,143942.40625,-0.7543036969645003,,
2004-07-01,147420.0,141825.59375,1.4925461928482142,,
2004-06-30,147571.203125,145454.40625,-3.7948760344593677,,
2004-06-29,146664.0,146210.40625,-1.4344240815106521,,
2004-06-28,154375.203125,146059.203125,-0.30927408907434684,,
2004-06-25,151351.203125,154375.203125,-5.386875503099034,,
2004-06-24,152258.40625,151351.203125,1.998001956748568,,
2004-06-23,152560.796875,149234.40625,-0.5958312236044438,,
2004-06-22,148478.40625,151804.796875,-2.180370510076362,,
2004-06-21,148024.796875,148932.0,2.2403194572274714,,
2004-06-18,144849.59375,149688.0,0.612872399862903,,
2004-06-17,147873.59375,148780.796875,3.3402967345222536,,
2004-06-16,155433.59375,152258.40625,0.6134990717367346,,
2004-06-15,148932.0,152409.59375,-2.0427935965419315,,
2004-06-14,140616.0,149688.0,2.335021184164585,,
2004-06-10,153770.40625,145605.59375,6.451612903225806,,
2004-06-09,154980.0,151804.796875,-5.309742426462504,,
2004-06-08,151048.796875,154224.0,-2.0487825041940897,,
2004-06-07,164203.203125,150746.40625,2.1021042144596693,,
2004-06-04,154526.40625,154677.59375,-8.195209727276751,,
2004-06-03,160272.0,151351.203125,0.09783926493145893,,
2004-06-02,146664.0,159062.40625,-5.566035786038734,,
2004-06-01,133963.203125,144698.40625,8.453612508863797,,
2004-05-28,133812.0,131695.203125,8.013546163854464,,
2004-05-27,133963.203125,135777.59375,-1.5819185685887662,,
2004-05-26,133660.796875,132148.796875,1.3543947760841508,,
2004-05-25,124891.203125,132602.40625,-1.1312217459050669,,
2004-05-24,124740.0,126100.796875,6.174336488120848,,
2004-05-21,118692.0,124286.3984375,1.0909065856982525,,
2004-05-20,125496.0,118692.0,4.713374479745897,,
2004-05-19,136080.0,125798.3984375,-5.421686746987952,,
2004-05-18,136836.0,133509.59375,-7.5555567037771905,,
2004-05-17,140918.40625,136231.203125,-2.4309437940308105,,
2004-05-14,145303.203125,144244.796875,-3.3261823275836258,,
2004-05-13,140616.0,144547.203125,-0.7284121941134943,,
2004-05-12,145303.203125,140464.796875,2.7957011470956363,,
2004-05-11,141523.203125,143035.203125,-3.3298689539814643,,
2004-05-10,151048.796875,140616.0,1.068376044785059,,
2004-05-07,161179.203125,149234.40625,-6.906904980933831,,
2004-05-06,174031.203125,166924.796875,-7.410879718605136,,
2004-05-05,162842.40625,174333.59375,-4.083409252130343,,
2004-05-04,159516.0,162237.59375,7.056630864541773,,
2004-05-03,157550.40625,152107.203125,1.7061572193384988,,
2004-04-30,174031.203125,161330.40625,-3.454896280218255,,
2004-04-29,182800.796875,174787.203125,-7.297999810917529,,
2004-04-28,194896.796875,183556.796875,-4.383784910675051,,
2004-04-27,192024.0,196408.796875,-5.818464018817651,,
2004-04-26,192024.0,191872.796875,2.283462939528392,,
2004-04-23,193536.0,192931.203125,-0.07874178488105653,,
2004-04-22,181288.796875,188546.40625,-0.31249838531332674,,
2004-04-21,178567.203125,180684.0,4.003341353742988,,
2004-04-20,184464.0,180986.40625,1.1854343003391319,,
2004-04-19,187941.59375,184161.59375,-1.8852425134443578,,
2004-04-16,177962.40625,181137.59375,-2.0112631400945538,,
2004-04-15,173124.0,178264.796875,1.7841900246839353,,
2004-04-14,180079.203125,177357.59375,2.9694305093459024,,
2004-04-13,184917.59375,179625.59375,-1.5113401924101277,,
2004-04-12,190512.0,184312.796875,-2.8618153052297113,,
2004-04-08,191872.796875,191268.0,-3.2539698942848743,,
2004-04-07,186127.203125,192175.203125,-0.3152072022976811,,
2004-04-06,197164.796875,186278.40625,3.249390684680445,,
2004-04-05,191268.0,195501.59375,-5.521467725246021,,
2004-04-02,185976.0,192024.0,2.2134354675115544,,
2004-04-01,189000.0,185976.0,3.2520325203252036,,
2004-03-31,192477.59375,189604.796875,-1.6,,
2004-03-30,185976.0,190058.40625,-1.4925357383318805,,
2004-03-29,183405.59375,184917.59375,2.195125311868198,,
2004-03-26,170251.203125,183708.0,0.8244023364200146,,
2004-03-25,167680.796875,170856.0,7.9040832769445375,,
2004-03-24,164052.0,166168.796875,1.8935997348384501,,
2004-03-23,168436.796875,165110.40625,1.290320675761344,,
2004-03-22,181893.59375,172065.59375,-1.9748598208434078,,
2004-03-19,195350.40625,182196.0,-5.403158955398889,,
2004-03-18,201247.203125,193536.0,-6.733749113971959,,
2004-03-17,197618.40625,202456.796875,-3.8317069779152986,,
2004-03-16,207597.59375,195199.203125,2.448350190052198,,
2004-03-15,213796.796875,206690.40625,-5.972319043317428,,
2004-03-12,199130.40625,213040.796875,-3.323899482532881,,
2004-03-11,205329.59375,199584.0,6.985568345366644,,
2004-03-10,204120.0,210168.0,-2.798229736428337,,
2004-03-09,217576.796875,205632.0,2.9629629629629632,,
2004-03-08,218484.0,214855.203125,-5.489922200602302,,
2004-03-05,216367.203125,215460.0,-1.6608982236685523,,
2004-03-04,205934.40625,216216.0,-0.419288649988182,,
2004-03-03,200188.796875,206841.59375,4.992654669622502,,
2004-03-02,197769.59375,199735.203125,3.3232613307297494,,
2004-03-01,189604.796875,195501.59375,0.9938885638227691,,
2004-02-27,177055.203125,188697.59375,3.1100462499836214,,
2004-02-26,180532.796875,175392.0,6.575571019384579,,
2004-02-25,190814.40625,187639.203125,-2.8475695075834127,,
2004-02-24,194140.796875,194745.59375,-1.664026939789825,,
2004-02-23,190512.0,197316.0,0.3115248751087625,,
2004-02-20,210470.40625,204120.0,3.571428571428571,,
2004-02-19,199584.0,207748.796875,-3.0172442592508184,,
2004-02-18,229975.203125,235418.40625,4.090907525152317,,
2004-02-17,217274.40625,228614.40625,2.366865232005652,,
2004-02-13,221810.40625,216367.203125,5.219206530451627,,
2004-02-12,219542.40625,210924.0,-2.4539890697756657,,
2004-02-11,226800.0,223624.796875,-3.9256225697854217,,
2004-02-10,228160.796875,226800.0,-1.400001377865961,,
2004-02-09,226800.0,229975.203125,-0.596420109693746,,
2004-02-06,238140.0,226346.40625,1.400001377865961,,
2004-02-05,241315.203125,237686.40625,-4.95237832787436,,
2004-02-04,240408.0,237232.796875,-1.5037580840359661,,
2004-02-03,245397.59375,244036.796875,-1.3207560168546804,,
2004-02-02,227253.59375,247665.59375,-0.55452739132655,,
2004-01-30,198223.203125,199584.0,8.982036175170498,,
2004-01-29,194594.40625,201852.0,0.6864972685068954,,
2004-01-28,197316.0,204120.0,3.7296003980073293,,
2004-01-27,195048.0,208202.40625,3.4482758620689653,,
2004-01-26,198676.796875,204120.0,6.744189250851072,,
2004-01-23,194140.796875,199584.0,2.7397276433969586,,
2004-01-22,201398.40625,195048.0,2.8037399725440886,,
2004-01-21,197769.59375,194140.796875,-3.1531561586029184,,
2004-01-20,188244.0,205480.796875,-1.8348608631856482,,
2004-01-16,199584.0,189151.203125,9.156624845944625,,
2004-01-15,199584.0,194594.40625,-5.2272711615159535,,
2004-01-14,203212.796875,198223.203125,-2.4999968684864515,,
2004-01-13,205027.203125,199584.0,-2.455354105021837,,
2004-01-12,220449.59375,204120.0,-2.6548687403599875,,
2004-01-09,174636.0,194140.796875,-7.407404782300715,,
2004-01-08,175996.796875,181440.0,11.168829379394856,,
2004-01-07,174636.0,176904.0,3.0927853356706154,,
2004-01-06,181440.0,177811.203125,1.2987012987012987,,
2004-01-05,166471.203125,177811.203125,-1.9999982776675485,,
2004-01-02,159213.59375,163296.0,6.811988972942674,,
2003-12-31,158760.0,158760.0,2.564106590301747,,
2003-12-30,147420.0,158760.0,0.0,,
2003-12-29,152863.203125,152863.203125,7.6923076923076925,,
2003-12-26,151956.0,156492.0,0.0,,
2003-12-24,141976.796875,151502.40625,2.9850746268656714,,
2003-12-23,142430.40625,142430.40625,6.709271926585715,,
2003-12-22,145152.0,143337.59375,0.0,,
2003-12-19,149688.0,141523.203125,-1.2500043058311288,,
2003-12-18,146059.203125,145152.0,-5.454543366869756,,
2003-12-17,159213.59375,153316.796875,-0.6211201386766432,,
2003-12-16,158760.0,157852.796875,-3.7037018863221283,,
2003-12-15,167832.0,161028.0,-0.571430539808516,,
2003-12-12,169646.40625,163749.59375,-4.054054054054054,,
2003-12-11,165110.40625,167832.0,-3.4759430690857913,,
2003-12-10,162842.40625,165564.0,1.6483478006099328,,
2003-12-09,163296.0,162842.40625,1.6713052899880003,,
2003-12-08,159213.59375,162388.796875,-0.27777395037233,,
2003-12-05,169192.796875,167832.0,1.9943040353613024,,
2003-12-04,179172.0,165564.0,-0.8042877120858518,,
2003-12-03,186429.59375,177357.59375,-7.59493670886076,,
2003-12-02,187790.40625,181893.59375,-4.866180211799126,,
2003-12-01,180986.40625,185976.0,-3.140103170206545,,
2003-11-28,170100.0,177357.59375,2.756888682074707,,
2003-11-26,164656.796875,167378.40625,4.266662992357436,,
2003-11-25,160120.796875,165110.40625,1.6528982870146096,,
2003-11-24,164203.203125,161028.0,3.1161532245528303,,
2003-11-21,161028.0,154224.0,-1.9337035237874567,,
2003-11-20,158760.0,159213.59375,-4.225352112676056,,
2003-11-19,165564.0,162388.796875,0.28571034895439656,,
2003-11-18,156492.0,165110.40625,-1.9178101066657003,,
2003-11-17,159213.59375,156945.59375,5.507250370625974,,
2003-11-14,171007.203125,162842.40625,-1.4245014804208578,,
2003-11-13,171007.203125,166471.203125,-4.774533894359896,,
2003-11-12,166924.796875,166471.203125,-2.652519845426833,,
2003-11-11,166017.59375,167832.0,-0.2717353913209607,,
2003-11-10,160120.796875,165564.0,1.0928999806684647,,
2003-11-07,154677.59375,156945.59375,3.3994354457586757,,
2003-11-06,161028.0,156492.0,1.4662757190713023,,
2003-11-05,157852.796875,159213.59375,-2.8169014084507045,,
2003-11-04,150141.59375,158306.40625,0.862067002891044,,
2003-11-03,154224.0,152409.59375,5.438075017103647,,
2003-10-31,149688.0,154677.59375,-1.1764746407822388,,
2003-10-30,154677.59375,149234.40625,3.333329157981936,,
2003-10-29,160120.796875,162842.40625,-3.5190536444455125,,
2003-10-28,157399.203125,157399.203125,1.6997226020081908,,
2003-10-27,143791.203125,154224.0,0.0,,
2003-10-24,141523.203125,141523.203125,7.255518173758239,,
2003-10-23,145605.59375,141523.203125,0.0,,
2003-10-22,151048.796875,141523.203125,-2.8037319994789005,,
2003-10-21,155131.203125,149688.0,-6.3063022990397455,,
2003-10-20,140162.40625,151502.40625,-3.508773873566901,,
2003-10-17,138801.59375,137894.40625,8.090614525961735,,
2003-10-16,128368.796875,138348.0,-0.6535857950118098,,
2003-10-15,127915.203125,128368.796875,7.773854213744262,,
2003-10-14,133812.0,136080.0,0.3546050343654176,,
2003-10-13,133812.0,135626.40625,1.694915254237288,,
2003-10-10,138801.59375,136080.0,1.3559368741219024,,
2003-10-09,139255.203125,139708.796875,-1.960779899186136,,
2003-10-08,146966.40625,138801.59375,0.32572840355045085,,
2003-10-07,140616.0,146966.40625,-5.555563824641048,,
2003-10-06,135626.40625,138801.59375,4.516133476986972,,
2003-10-03,123379.203125,132904.796875,2.3411277993661357,,
2003-10-02,120204.0,121111.203125,7.720582974060281,,
2003-10-01,118389.6015625,123379.203125,0.754719580879172,,
2003-09-30,122472.0,119296.796875,4.214560651144602,,
2003-09-29,138348.0,127461.6015625,-2.5925951441962245,,
2003-09-26,138348.0,131544.0,-7.8688513296180655,,
2003-09-25,179625.59375,143337.59375,-4.918032786885246,,
2003-09-24,159667.203125,165564.0,-20.202020904941335,,
2003-09-23,127008.0,158760.0,3.693179788703085,,
2003-09-22,119750.3984375,127008.0,25.0,,
2003-09-19,119750.3984375,122472.0,6.060607444482016,,
2003-09-18,122472.0,122925.6015625,2.272728607179086,,
2003-09-17,116121.6015625,120657.6015625,0.3703716461721863,,
2003-09-16,128822.3984375,117482.3984375,3.9062499474385857,,
2003-09-15,113400.0,130636.796875,-8.802817008178714,,
2003-09-12,111585.6015625,112039.203125,15.199997244268076,,
2003-09-11,116575.203125,111132.0,0.406505459618761,,
2003-09-10,107956.796875,110678.3984375,-4.669263255894498,,
2003-09-09,103420.796875,107503.203125,2.521009923674618,,
2003-09-08,91627.203125,102513.6015625,3.947374583599678,,
2003-09-05,90266.3984375,93441.6015625,11.88118600831733,,
2003-09-04,90266.3984375,89812.796875,3.517591462562334,,
2003-09-03,92988.0,90266.3984375,-0.502514302499918,,
2003-09-02,86637.6015625,92080.796875,-2.926830948617026,,
2003-08-29,90266.3984375,90266.3984375,6.282716989312432,,
2003-08-28,87544.796875,90720.0,0.0,,
2003-08-27,88452.0,87544.796875,3.6269467042498067,,
2003-08-26,90266.3984375,88905.6015625,-1.0256445586306697,,
2003-08-25,90720.0,88905.6015625,-1.5075342525626618,,
2003-08-22,92534.3984375,90720.0,-1.9999982776675485,,
2003-08-21,91627.203125,92534.3984375,-1.960782658273279,,
2003-08-20,89359.203125,90720.0,0.9900938602942869,,
2003-08-19,90720.0,90720.0,1.522839089216643,,
2003-08-18,86637.6015625,89812.796875,0.0,,
2003-08-15,90720.0,87998.3984375,3.664915989403778,,
2003-08-14,90720.0,90720.0,-3.0000017223324518,,
2003-08-13,92534.3984375,90720.0,0.0,,
2003-08-12,85276.796875,90720.0,-1.960782658273279,,
2003-08-11,87091.203125,84823.203125,6.3829826218481545,,
2003-08-08,86184.0,85276.796875,-2.6041665732241546,,
2003-08-07,88452.0,86637.6015625,-1.0526352049104242,,
2003-08-06,92534.3984375,89359.203125,-2.051280284787229,,
2003-08-05,96163.203125,92534.3984375,-3.431367541276669,,
2003-08-04,92988.0,96163.203125,-3.773589657556449,,
2003-08-01,95256.0,92080.796875,3.4146375069901493,,
2003-07-31,90720.0,99792.0,-3.333336613966574,,
2003-07-30,94348.796875,90720.0,10.0,,
2003-07-29,92534.3984375,95256.0,-3.846150661367403,,
2003-07-28,92080.796875,92080.796875,2.941178208813057,,
2003-07-25,87091.203125,90266.3984375,0.0,,
2003-07-24,90720.0,87091.203125,3.645827820225098,,
2003-07-23,89812.796875,92534.3984375,-3.999996555335097,,
2003-07-22,88452.0,90266.3984375,3.0303048754710105,,
2003-07-21,87091.203125,88452.0,2.051280284787229,,
2003-07-18,87544.796875,87544.796875,1.562496355742014,,
2003-07-17,87544.796875,84823.203125,0.0,,
2003-07-16,90720.0,88905.6015625,-3.1088012619253678,,
2003-07-15,90720.0,92080.796875,-1.9999982776675485,,
2003-07-14,86184.0,89359.203125,1.499996555335097,,
2003-07-11,90720.0,88452.0,3.6842141522788454,,
2003-07-10,94802.3984375,91173.6015625,-2.5,,
2003-07-09,88905.6015625,92080.796875,-3.8277479629298012,,
2003-07-08,93441.6015625,89359.203125,3.5714232362151677,,
2003-07-07,98884.796875,97524.0,-4.368930293611693,,
2003-07-03,97524.0,97524.0,-1.37614367223728,,
2003-07-02,98431.203125,95256.0,0.0,,
2003-07-01,90720.0,93895.203125,-3.22580952400606,,
2003-06-30,85276.796875,90720.0,3.500003444664903,,
2003-06-27,86637.6015625,83008.796875,6.3829826218481545,,
2003-06-26,93895.203125,87998.3984375,-4.188487010322182,,
2003-06-25,97070.3984375,91627.203125,-6.2801980199667415,,
2003-06-24,95256.0,92080.796875,-5.607471896805564,,
2003-06-23,100699.203125,91627.203125,-3.333336613966574,,
2003-06-20,106596.0,97524.0,-9.009008729432287,,
2003-06-19,99338.3984375,102513.6015625,-8.51063829787234,,
2003-06-18,103874.3984375,98884.796875,3.1963502280517626,,
2003-06-17,116121.6015625,103420.796875,-4.803495026257297,,
2003-06-16,113400.0,107956.796875,-10.937503889544669,,
2003-06-13,97070.3984375,103874.3984375,-4.8000027557319225,,
2003-06-12,95256.0,92080.796875,7.009345907218916,,
2003-06-11,95256.0,91173.6015625,-3.333336613966574,,
2003-06-10,104781.6015625,97070.3984375,-4.285712645397665,,
2003-06-09,108410.3984375,102060.0,-7.359310231959407,,
2003-06-06,116575.203125,103420.796875,-5.857739228918237,,
2003-06-05,121111.203125,116575.203125,-11.284051751464618,,
2003-06-04,119750.3984375,117936.0,-3.745318255420477,,
2003-06-03,109317.6015625,115668.0,-1.5151502301238429,,
2003-06-02,104328.0,106596.0,5.809127118352753,,
2003-05-30,86637.6015625,93441.6015625,2.1739130434782608,,
2003-05-29,94802.3984375,85276.796875,7.85340299972596,,
2003-05-28,89812.796875,92988.0,-10.047848703722305,,
2003-05-27,86184.0,87544.796875,3.5353571378243527,,
2003-05-23,73936.796875,81194.3984375,1.5789437424579968,,
2003-05-22,71215.203125,71668.796875,9.815953448416142,,
2003-05-21,69400.796875,72122.3984375,0.6369338709935751,,
2003-05-20,63504.0,69854.3984375,3.921571055447625,,
2003-05-19,59421.6015625,61689.6015625,9.99999753952507,,
2003-05-16,58060.80078125,59421.6015625,3.8167937927665987,,
2003-05-15,58968.0,60782.3984375,2.343751314035361,,
2003-05-14,57607.19921875,58968.0,3.076920427180844,,
2003-05-13,57607.19921875,58968.0,2.3622061126121996,,
2003-05-12,58514.3984375,58968.0,2.3622061126121996,,
2003-05-09,59421.6015625,60782.3984375,0.775196489432422,,
2003-05-08,62596.80078125,58968.0,2.290071016629711,,
2003-05-07,62596.80078125,61689.6015625,-5.797102624990632,,
2003-05-06,62143.19921875,62596.80078125,-1.449274096163935,,
2003-05-05,63504.0,62143.19921875,0.7299295308297199,,
2003-05-02,59421.6015625,63504.0,-2.142858373094608,,
2003-05-01,61236.0,61236.0,6.870226197464753,,
2003-04-30,65772.0,64864.80078125,0.0,,
2003-04-29,61236.0,64864.80078125,-1.3793091570121023,,
2003-04-28,60782.3984375,59875.19921875,5.925927201727742,,
2003-04-25,57607.19921875,58060.80078125,-1.4925360664779213,,
2003-04-24,54885.6015625,56700.0,0.7874042978162384,,
2003-04-23,52164.0,55339.19921875,3.305782183026428,,
2003-04-22,53524.80078125,52617.6015625,6.086955024058738,,
2003-04-21,51710.3984375,53978.3984375,-1.6949137698944905,,
2003-04-17,50349.6015625,53071.19921875,4.385965044808595,,
2003-04-16,52617.6015625,51256.80078125,5.405400582706945,,
2003-04-15,52617.6015625,52617.6015625,-2.5862083045226223,,
2003-04-14,53071.19921875,52164.0,0.0,,
2003-04-11,48535.19921875,51710.3984375,-1.7094002624864137,,
2003-04-10,47628.0,48535.19921875,6.542054570414464,,
2003-04-09,51710.3984375,50803.19921875,1.9047602644452841,,
2003-04-08,49896.0,51256.80078125,-1.7543845071054527,,
2003-04-07,55792.80078125,50349.6015625,2.7272742930295015,,
2003-04-04,50349.6015625,55339.19921875,-9.75609602409361,,
2003-04-03,44906.3984375,49896.0,9.909904947423088,,
2003-04-02,41731.19921875,43999.19921875,11.111114977177355,,
2003-04-01,42638.3984375,41731.19921875,5.434782710440246,,
2003-03-31,43092.0,37648.80078125,-2.1276578201683307,,
2003-03-28,43999.19921875,42184.80078125,-12.631577134386893,,
2003-03-27,39009.6015625,42638.3984375,-4.123707862225831,,
2003-03-26,38556.0,38556.0,9.302317197949463,,
2003-03-25,36288.0,39009.6015625,0.0,,
2003-03-24,37648.80078125,36288.0,7.500004305831129,,
2003-03-21,36288.0,36288.0,-3.614459831421008,,
2003-03-20,34927.19921875,37648.80078125,0.0,,
2003-03-19,34927.19921875,36741.6015625,7.792212440094424,,
2003-03-18,35834.3984375,37195.19921875,5.194812021388685,,
2003-03-17,34473.6015625,36288.0,3.7974707001804964,,
2003-03-14,38102.3984375,36741.6015625,5.263153123733037,,
2003-03-13,33112.80078125,37195.19921875,-3.5714205163019797,,
2003-03-12,33112.80078125,34473.6015625,12.328762113688803,,
2003-03-11,32659.19921875,33112.80078125,4.109591303495379,,
2003-03-10,36288.0,35380.80078125,1.3888937063698195,,
2003-03-07,34020.0,34020.0,-2.4999978470844355,,
2003-03-06,37195.19921875,34473.6015625,0.0,,
2003-03-05,38102.3984375,35834.3984375,-7.317067023203494,,
2003-03-04,37648.80078125,38102.3984375,-5.952381196475698,,
2003-03-03,34927.19921875,38102.3984375,1.204813026809349,,
2003-02-28,38556.0,37195.19921875,9.09090705745869,,
2003-02-27,37648.80078125,37648.80078125,-3.529413790979355,,
2003-02-26,34927.19921875,37195.19921875,0.0,,
2003-02-25,35380.80078125,35380.80078125,6.493506638752951,,
2003-02-24,32659.19921875,34927.19921875,0.0,,
2003-02-21,33566.3984375,33566.3984375,6.944444610564476,,
2003-02-20,31752.0,33566.3984375,0.0,,
2003-02-19,30391.19921875,32205.599609375,5.714280793335853,,
2003-02-18,32205.599609375,32205.599609375,5.9701506925254755,,
2003-02-14,35380.80078125,34020.0,0.0,,
2003-02-13,32659.19921875,34020.0,-3.846155969344691,,
2003-02-12,34473.6015625,34020.0,4.166669158467148,,
2003-02-11,34927.19921875,35834.3984375,-1.3157939465002773,,
2003-02-10,35380.80078125,34927.19921875,2.5974004187057385,,
2003-02-07,34927.19921875,36288.0,-1.2820556699790284,,
2003-02-06,37195.19921875,35834.3984375,3.896106220047212,,
2003-02-05,38102.3984375,37195.19921875,-3.658538762615429,,
2003-02-04,40370.3984375,38556.0,-2.3809504281944194,,
2003-02-03,37648.80078125,40824.0,-4.494378326012775,,
2003-01-31,34927.19921875,36288.0,8.433732689651366,,
2003-01-30,36288.0,35380.80078125,3.896106220047212,,
2003-01-29,37648.80078125,36741.6015625,-2.4999978470844355,,
2003-01-28,39009.6015625,37195.19921875,-2.4096364291151784,,
2003-01-27,38556.0,35380.80078125,-4.651168612535095,,
2003-01-24,39009.6015625,38556.0,-8.235292091373585,,
2003-01-23,38556.0,39009.6015625,-1.1627946565238645,,
2003-01-22,38102.3984375,38556.0,1.1764746407822388,,
2003-01-21,39916.80078125,39009.6015625,1.1904803400868589,,
2003-01-17,39916.80078125,39463.19921875,-2.2727252710496177,,
2003-01-16,42184.80078125,40824.0,-1.1363675285146322,,
2003-01-15,42184.80078125,42638.3984375,-3.225808243842268,,
2003-01-14,41277.6015625,42638.3984375,1.0752632413796104,,
2003-01-13,39463.19921875,41277.6015625,3.2966956012198656,,
2003-01-10,38556.0,39009.6015625,4.597707179523169,,
2003-01-09,39916.80078125,40370.3984375,1.1764746407822388,,
2003-01-08,40824.0,39463.19921875,1.1363577425349856,,
2003-01-07,39463.19921875,40824.0,-3.3333352470360573,,
2003-01-06,38556.0,38556.0,3.4482779100267367,,
2003-01-03,37648.80078125,39009.6015625,0.0,,
2003-01-02,39463.19921875,37648.80078125,3.614459831421008,,
2002-12-31,39463.19921875,39463.19921875,-4.597697281060609,,
2002-12-30,41277.6015625,39463.19921875,0.0,,
2002-12-27,40370.3984375,41277.6015625,-4.39560990723442,,
2002-12-26,39463.19921875,41731.19921875,2.2471988390317703,,
2002-12-24,39463.19921875,39463.19921875,5.7471265505570415,,
2002-12-23,42638.3984375,39916.80078125,0.0,,
2002-12-20,41277.6015625,41731.19921875,-6.382973460504991,,
2002-12-19,42184.80078125,43092.0,1.0988953792850353,,
2002-12-18,42184.80078125,42184.80078125,2.1505357426109395,,
2002-12-17,43999.19921875,43545.6015625,0.0,,
2002-12-16,43999.19921875,44906.3984375,-1.030922526555215,,
2002-12-13,43092.0,45360.0,2.0618539311129154,,
2002-12-12,44452.80078125,46267.19921875,5.263157894736842,,
2002-12-11,47628.0,45360.0,4.081629066363138,,
2002-12-10,48081.6015625,47628.0,-4.761904761904762,,
2002-12-09,46720.80078125,48081.6015625,-0.9433994454414655,,
2002-12-06,47628.0,47628.0,2.9126229826867966,,
2002-12-05,50803.19921875,48081.6015625,0.0,,
2002-12-04,49896.0,52617.6015625,-5.357138326134265,,
2002-12-03,50803.19921875,53524.80078125,5.454548586059003,,
2002-12-02,45360.0,50803.19921875,5.357146015118542,,
2002-11-29,42638.3984375,45813.6015625,11.999998277667547,,
2002-11-27,43999.19921875,42638.3984375,7.446816112603901,,
2002-11-26,43092.0,43999.19921875,-3.0927853356706154,,
2002-11-25,41731.19921875,42638.3984375,2.105261344913209,,
2002-11-22,45360.0,43092.0,2.1739112120755726,,
2002-11-21,45360.0,43999.19921875,-5.0,,
2002-11-20,45360.0,44906.3984375,-3.0000017223324518,,
2002-11-19,43999.19921875,44452.80078125,-1.000003444664903,,
2002-11-18,44452.80078125,43999.19921875,1.0309314045577003,,
2002-11-15,43999.19921875,44906.3984375,-1.0204116602959408,,
2002-11-14,44452.80078125,44906.3984375,2.0618539311129154,,
2002-11-13,45813.6015625,43999.19921875,1.0204028728856283,,
2002-11-12,49896.0,44906.3984375,-3.9604010203710995,,
2002-11-11,61236.0,48988.80078125,-10.000003131513548,,
2002-11-08,59421.6015625,61236.0,-19.999998724198186,,
2002-11-07,57607.19921875,63504.0,3.0534324046981545,,
2002-11-06,57153.6015625,59875.19921875,10.236221967428524,,
2002-11-05,61236.0,58514.3984375,4.761900530929468,,
2002-11-04,60328.80078125,59875.19921875,-4.444446996048076,,
2002-11-01,58968.0,55792.80078125,-0.7518822794849553,,
2002-10-31,67132.796875,60782.3984375,-5.384614059744268,,
2002-10-30,68947.203125,65772.0,-9.459457572316438,,
2002-10-29,72576.0,66225.6015625,-4.605267481616935,,
2002-10-28,68493.6015625,67132.796875,-8.749997847084435,,
2002-10-25,59875.19921875,66679.203125,-1.986761765269817,,
2002-10-24,58968.0,60782.3984375,11.36364303589543,,
2002-10-23,49896.0,58968.0,3.076920427180844,,
2002-10-22,55792.80078125,50803.19921875,18.181818181818183,,
2002-10-21,51256.80078125,53524.80078125,-8.94309210620742,,
2002-10-18,52617.6015625,51710.3984375,4.42477869362,,
2002-10-17,55339.19921875,54432.0,-1.7241438189127836,,
2002-10-16,55792.80078125,52164.0,-1.6393428736905598,,
2002-10-15,41277.6015625,54432.0,-6.504066349846184,,
2002-10-14,65772.0,70308.0,31.86812687646694,,
2002-10-11,66225.6015625,66679.203125,6.896551724137931,,
2002-10-10,63957.6015625,66679.203125,0.6849338500487857,,
2002-10-09,66225.6015625,63504.0,4.255321488002367,,
2002-10-08,68493.6015625,68040.0,-4.109591303495379,,
2002-10-07,71668.796875,71215.203125,-0.6622539217566057,,
2002-10-04,68493.6015625,69400.796875,-0.6329026993311027,,
2002-10-03,70308.0,73483.203125,1.3244964373382961,,
2002-10-02,71668.796875,69400.796875,4.516133476986972,,
2002-10-01,84823.203125,71215.203125,-3.164557100010618,,
2002-09-30,67586.3984375,84823.203125,-16.04278015762565,,
2002-09-27,68493.6015625,68040.0,25.503363229865844,,
2002-09-26,72576.0,67586.3984375,-0.6622539217566057,,
2002-09-25,68493.6015625,72576.0,-6.875002152915564,,
2002-09-24,68947.203125,68040.0,5.96026248345962,,
2002-09-23,73936.796875,68493.6015625,-1.3157939465002773,,
2002-09-20,73029.6015625,75297.6015625,-7.361957161469203,,
2002-09-19,74390.3984375,78019.203125,3.105589995666355,,
2002-09-18,69400.796875,72576.0,4.878055184163027,,
2002-09-17,69400.796875,69400.796875,4.575168107534788,,
2002-09-16,72576.0,72576.0,0.0,,
2002-09-13,72122.3984375,72576.0,0.0,,
2002-09-12,73936.796875,73029.6015625,0.6289329976915329,,
2002-09-11,77112.0,74390.3984375,-1.226987577016265,,
2002-09-10,74844.0,76204.796875,-3.529413790979355,,
2002-09-09,80740.796875,73936.796875,1.8181776428304204,,
2002-09-06,80740.796875,82101.6015625,-8.42696661829299,,
2002-09-05,82555.203125,81194.3984375,1.6853991292738277,,
2002-09-04,83008.796875,83916.0,-1.6483572639746928,,
2002-09-03,90720.0,82555.203125,1.0928999806684647,,
2002-08-30,90720.0,90266.3984375,-8.999996555335096,,
2002-08-29,87998.3984375,90266.3984375,-0.5000017223324515,,
2002-08-28,90266.3984375,88452.0,2.5773196333917654,,
2002-08-27,90720.0,89359.203125,-2.01004855506258,,
2002-08-26,87091.203125,87091.203125,-1.499996555335097,,
2002-08-23,86637.6015625,86637.6015625,0.0,,
2002-08-22,90720.0,87091.203125,0.0,,
2002-08-21,90266.3984375,90720.0,-3.999996555335097,,
2002-08-20,88452.0,90720.0,0.502514302499918,,
2002-08-19,90720.0,87544.796875,2.564102564102564,,
2002-08-16,90720.0,89812.796875,-3.500003444664903,,
2002-08-15,91173.6015625,90720.0,-1.000003444664903,,
2002-08-14,91173.6015625,90720.0,-0.49751414304836217,,
2002-08-13,90266.3984375,90720.0,-0.49751414304836217,,
2002-08-12,88452.0,90720.0,0.502514302499918,,
2002-08-09,93895.203125,90720.0,2.564102564102564,,
2002-08-08,96163.203125,99792.0,-3.381645727708734,,
2002-08-07,104328.0,101152.796875,3.773581533347036,,
2002-08-06,95256.0,104328.0,-3.0434812562303506,,
2002-08-05,97977.6015625,97524.0,9.523809523809524,,
2002-08-02,90720.0,95709.6015625,-0.46296455033209516,,
2002-08-01,95256.0,91627.203125,5.500001722332452,,
2002-07-31,91173.6015625,95256.0,-3.8095205288905682,,
2002-07-30,90720.0,90720.0,4.47761014979922,,
2002-07-29,88452.0,90720.0,0.0,,
2002-07-26,83008.796875,92988.0,2.564102564102564,,
2002-07-25,81648.0,84369.6015625,12.021862140740732,,
2002-07-24,82555.203125,81648.0,3.3333352470360573,,
2002-07-23,90720.0,88905.6015625,-1.0989048426497952,,
2002-07-22,90720.0,89812.796875,-1.9999982776675485,,
2002-07-19,90720.0,91173.6015625,-1.000003444664903,,
2002-07-18,90720.0,86637.6015625,0.5000017223324515,,
2002-07-17,99792.0,90720.0,-4.499998277667548,,
2002-07-16,89359.203125,99792.0,-9.090909090909092,,
2002-07-15,94802.3984375,90720.0,11.675122998138306,,
2002-07-12,101606.3984375,92080.796875,-4.306218518502343,,
2002-07-11,116575.203125,96163.203125,-9.37500168196531,,
2002-07-10,109771.203125,112492.796875,-17.5097271570806,,
2002-07-09,104328.0,105235.203125,2.4793330787317998,,
2002-07-08,126554.3984375,105235.203125,0.8695682127520896,,
2002-07-05,113400.0,125647.203125,-16.845874640247033,,
2002-07-03,90266.3984375,105688.796875,10.800002755731922,,
2002-07-02,92988.0,92988.0,17.08542570043757,,
2002-07-01,92988.0,90266.3984375,0.0,,
2002-06-28,88905.6015625,102967.203125,-2.926830948617026,,
2002-06-27,88452.0,95256.0,15.816328010125206,,
2002-06-26,80740.796875,86184.0,7.6923076923076925,,
2002-06-25,86184.0,87091.203125,6.741577165044546,,
2002-06-24,82555.203125,87091.203125,1.0526352049104242,,
2002-06-21,100245.6015625,90720.0,5.4945052865194555,,
2002-06-20,79833.6015625,86184.0,-9.502263854001699,,
2002-06-19,85730.3984375,79380.0,7.954543341663485,,
2002-06-18,97070.3984375,85730.3984375,-7.407405719838837,,
2002-06-17,89812.796875,94802.3984375,-11.682243178698192,,
2002-06-14,79833.6015625,83462.3984375,5.555557488588677,,
2002-06-13,88905.6015625,83916.0,4.5454505420992355,,
2002-06-12,100699.203125,90720.0,-5.612246556807049,,
2002-06-11,113400.0,102967.203125,-9.909912705677133,,
2002-06-10,112946.3984375,110224.796875,-9.199997244268078,,
2002-06-07,111132.0,108864.0,-2.4096399709513756,,
2002-06-06,125193.6015625,111132.0,-2.0408163265306123,,
2002-06-05,127008.0,125647.203125,-11.231885165856557,,
2002-06-04,129276.0,128368.796875,-1.0714261109536407,,
2002-06-03,136533.59375,130183.203125,-0.7017568032736161,,
2002-05-31,120657.6015625,137440.796875,-4.6511561371686225,,
2002-05-30,127461.6015625,128368.796875,13.909770371000118,,
2002-05-29,131544.0,126554.3984375,0.711740085938872,,
2002-05-28,136533.59375,130636.796875,-3.7931046360913463,,
2002-05-24,136080.0,140162.40625,-4.318934785967281,,
2002-05-23,133812.0,145152.0,3.0000045928865373,,
2002-05-22,138348.0,140616.0,8.47457627118644,,
2002-05-21,139255.203125,138348.0,1.639344262295082,,
2002-05-20,141069.59375,138348.0,-0.6514680275075,,
2002-05-17,148780.796875,142430.40625,-1.929256105198077,,
2002-05-16,160120.796875,147420.0,-4.268286471361864,,
2002-05-15,155584.796875,161935.203125,-7.932009534598439,,
2002-05-14,163296.0,155584.796875,4.081636752144906,,
2002-05-13,154224.0,162842.40625,-4.722224135924947,,
2002-05-10,149688.0,151956.0,5.588239346664592,,
2002-05-09,157399.203125,150141.59375,1.5151515151515151,,
2002-05-08,158760.0,156945.59375,-4.61095687329262,,
2002-05-07,157852.796875,158306.40625,-1.142861079617032,,
2002-05-06,165564.0,154224.0,0.2873622666053886,,
2002-05-03,151048.796875,171007.203125,-6.8493150684931505,,
2002-05-02,148780.796875,156038.40625,13.21321762431284,,
2002-05-01,165110.40625,153770.40625,4.878055184163027,,
2002-04-30,156492.0,184615.203125,-6.868131608149319,,
2002-04-29,155131.203125,151048.796875,17.971016489660812,,
2002-04-26,152409.59375,155131.203125,-2.6315829232050247,,
2002-04-25,155584.796875,151502.40625,1.7857205101302884,,
2002-04-24,157852.796875,154677.59375,-2.6239007325888504,,
2002-04-23,152863.203125,156492.0,-2.0114962723874767,,
2002-04-22,158760.0,153770.40625,2.3738851475149607,,
2002-04-19,149234.40625,155584.796875,-3.1428532060972536,,
2002-04-18,155584.796875,152863.203125,4.255312688658216,,
2002-04-17,154677.59375,156492.0,-1.7492671550592336,,
2002-04-16,154224.0,153770.40625,1.1730246159198479,,
2002-04-15,164203.203125,154677.59375,-0.29411359451187885,,
2002-04-12,159667.203125,162388.796875,-5.801110571362369,,
2002-04-11,180079.203125,159667.203125,1.7045415067923015,,
2002-04-10,181440.0,174182.40625,-11.335012397756577,,
2002-04-09,188244.0,179625.59375,-3.999996555335097,,
2002-04-08,186883.203125,190058.40625,-4.578316573170991,,
2002-04-05,181893.59375,185522.40625,1.699030769970382,,
2002-04-04,193687.203125,185976.0,1.99501940952772,,
2002-04-03,215913.59375,190512.0,-3.981266186193735,,
2002-04-02,206841.59375,217728.0,-11.764703328226641,,
2002-04-01,241768.796875,223624.796875,5.263161075406286,,
2002-03-28,258098.40625,241315.203125,-7.504690528522116,,
2002-03-27,267624.0,253108.796875,-6.502637257179885,,
2002-03-26,274428.0,267624.0,-5.4237299812423405,,
2002-03-25,288943.1875,273067.1875,-2.479338842975207,,
2002-03-22,285768.0,283500.0,-5.4945057322038435,,
2002-03-21,294840.0,285768.0,-0.7936507936507936,,
2002-03-20,278964.0,294840.0,-3.076923076923077,,
2002-03-19,290304.0,280324.8125,5.691056910569105,,
2002-03-18,292572.0,285768.0,-3.437495694168871,,
2002-03-15,287582.40625,287128.8125,-2.3255813953488373,,
2002-03-14,289396.8125,291664.8125,-0.1577265299065909,,
2002-03-13,292118.40625,292572.0,0.783699025710589,,
2002-03-12,295293.59375,291211.1875,0.1552773602399455,,
2002-03-11,311169.59375,299376.0,-1.3824906250611813,,
2002-03-08,281232.0,299376.0,-3.7900855311316874,,
2002-03-07,276242.40625,275788.8125,6.451612903225806,,
2002-03-06,272160.0,274428.0,-0.16420134625872634,,
2002-03-05,273520.8125,265809.59375,0.8333333333333334,,
2002-03-04,276242.40625,269438.40625,-2.81924387380942,,
2002-03-01,263995.1875,263995.1875,-2.4630541314653787,,
2002-02-28,260366.40625,242676.0,0.0,,
2002-02-27,269892.0,258552.0,-6.794427324473623,,
2002-02-26,256284.0,262180.8125,-4.201680672268908,,
2002-02-25,256284.0,266716.8125,2.3008898331538448,,
2002-02-22,264902.40625,264902.40625,4.070801337578624,,
2002-02-21,269438.40625,259459.203125,0.0,,
2002-02-20,277149.59375,271706.40625,-3.7037047776109313,,
2002-02-19,267624.0,260820.0,-1.963988987445521,,
2002-02-15,276696.0,276696.0,-2.5423728813559325,,
2002-02-14,283046.40625,281685.59375,0.0,,
2002-02-13,288036.0,291211.1875,-0.4807736363902341,,
2002-02-12,283953.59375,283500.0,1.1023578649890986,,
2002-02-11,283500.0,291664.8125,-0.15974221139787917,,
2002-02-08,281232.0,293932.8125,2.8800044091710757,,
2002-02-07,277149.59375,274428.0,4.516133476986972,,
2002-02-06,312076.8125,285768.0,-0.9819944937227605,,
2002-02-05,297561.59375,288943.1875,-8.43023622589711,,
2002-02-04,312530.40625,300283.1875,-2.896343624655022,,
2002-02-01,322509.59375,312984.0,-3.9187287076967414,,
2002-01-31,324777.59375,320695.1875,-2.9535846172017948,,
2002-01-30,311169.59375,322056.0,-1.2569851888066093,,
2002-01-29,318427.1875,310716.0,3.498544352873488,,
2002-01-28,331581.59375,318427.1875,-2.421648591171255,,
2002-01-25,335664.0,331128.0,-3.9671702223368666,,
2002-01-24,339746.40625,335210.40625,-1.3513513513513513,,
2002-01-23,327045.59375,332942.40625,-1.3351134600853485,,
2002-01-22,348818.40625,327952.8125,1.8030551741686627,,
2002-01-18,357436.8125,345189.59375,-5.981792639418666,,
2002-01-17,371044.8125,362880.0,-3.4264010649434717,,
2002-01-16,366055.1875,371498.40625,-2.200492292288819,,
2002-01-15,365148.0,364240.8125,1.4869940205395942,,
2002-01-14,373766.40625,360612.0,-0.24844378169947526,,
2002-01-11,371952.0,366508.8125,-3.519419089045004,,
2002-01-10,381024.0,372859.1875,-1.4634112734976557,,
2002-01-09,403250.40625,363333.59375,-2.142860423490384,,
2002-01-08,369230.40625,365148.0,-9.898765601057594,,
2002-01-07,390096.0,368323.1875,-1.1056527796456364,,
2002-01-04,361065.59375,392364.0,-5.581398553176654,,
2002-01-03,371952.0,362426.40625,8.668343589578036,,
2002-01-02,360612.0,368323.1875,-2.5609739294317544,,
2001-12-31,349272.0,350179.1875,2.1383613135447517,,
2001-12-28,327952.8125,352447.1875,0.25973668086763324,,
2001-12-27,317973.59375,328860.0,7.468871760323751,,
2001-12-26,294840.0,321602.40625,3.423682489357656,,
2001-12-24,292118.40625,298922.40625,9.076925196716862,,
2001-12-21,287128.8125,289396.8125,2.329192496749766,,
2001-12-20,283046.40625,278510.40625,0.7898893810944173,,
2001-12-19,290757.59375,281232.0,-1.6025640671775885,,
2001-12-18,319788.0,290304.0,-3.2761289661071835,,
2001-12-17,292118.40625,312076.8125,-9.219858156028367,,
2001-12-14,288036.0,272613.59375,6.832300130009353,,
2001-12-13,312530.40625,289396.8125,-5.354332878529073,,
2001-12-12,349725.59375,290757.59375,-7.4020297825021615,,
2001-12-11,342921.59375,360612.0,-16.861219497178993,,
2001-12-10,381024.0,344282.40625,5.158732075325892,,
2001-12-07,357436.8125,361519.1875,-9.642855502540522,,
2001-12-06,363333.59375,353808.0,1.142124945510474,,
2001-12-05,369684.0,352900.8125,-2.6217211713581055,,
2001-12-04,352900.8125,374220.0,-4.539873919347334,,
2001-12-03,369684.0,346096.8125,6.041127349345505,,
2001-11-30,366962.40625,371952.0,-6.380364716893347,,
2001-11-29,363787.1875,384652.8125,1.3597016111238234,,
2001-11-28,356983.1875,361519.1875,5.735667917111567,,
2001-11-27,357890.40625,366962.40625,1.2706480749881253,,
2001-11-26,373766.40625,366962.40625,2.53485420161357,,
2001-11-23,368776.8125,371044.8125,-1.8203883190746224,,
2001-11-21,369684.0,367416.0,0.6150061292153503,,
2001-11-20,382384.8125,344736.0,-0.6134969325153374,,
2001-11-19,351540.0,381477.59375,-9.845791796451122,,
2001-11-16,364694.40625,344736.0,8.516127254366502,,
2001-11-15,344282.40625,365148.0,-5.472638435895944,,
2001-11-14,370591.1875,345643.1875,6.060604135213488,,
2001-11-13,349272.0,365148.0,-6.7319463714986485,,
2001-11-12,355168.8125,346550.40625,4.545454545454546,,
2001-11-09,347457.59375,360158.40625,-2.4265661698547927,,
2001-11-08,369230.40625,349725.59375,3.6553561437308493,,
2001-11-07,358344.0,363787.1875,-5.2825585785569364,,
2001-11-06,385560.0,359704.8125,1.5189838535038958,,
2001-11-05,367869.59375,401436.0,-6.70587911090362,,
2001-11-02,376488.0,363333.59375,9.124539461886418,,
2001-11-01,413229.59375,379209.59375,-3.4939775636939294,,
2001-10-31,385106.40625,414590.40625,-8.232711430774675,,
2001-10-30,399168.0,386013.59375,7.656065835700441,,
2001-10-29,390096.0,400528.8125,-3.2954561112113194,,
2001-10-26,403704.0,383745.59375,2.6744218089906076,,
2001-10-25,399168.0,427291.1875,-4.943821772883102,,
2001-10-24,399621.59375,419580.0,7.045451413940998,,
2001-10-23,419580.0,399621.59375,4.9943262731907865,,
2001-10-22,415044.0,425930.40625,-4.75675824634158,,
2001-10-19,412776.0,420487.1875,2.6229523255365694,,
2001-10-18,352900.8125,410961.59375,1.8681288398550304,,
2001-10-17,416404.8125,346096.8125,16.452436263518095,,
2001-10-16,424116.0,412776.0,-16.884531083559462,,
2001-10-15,398260.8125,423662.40625,-2.6737967914438503,,
2001-10-12,459950.40625,413229.59375,6.378130348940621,,
2001-10-11,433188.0,430920.0,-10.157793506677656,,
2001-10-10,391003.1875,405064.8125,-0.5235602094240838,,
2001-10-09,351993.59375,418672.8125,3.596294211795908,,
2001-10-08,385560.0,381931.1875,18.943304632230966,,
2001-10-05,333396.0,402796.8125,-0.941179712625791,,
2001-10-04,381024.0,340200.0,20.816330279907376,,
2001-10-03,348818.40625,373312.8125,-10.714285714285714,,
2001-10-02,299376.0,353808.0,7.022108297933317,,
2001-10-01,277603.1875,303912.0,18.181818181818183,,
2001-09-28,265809.59375,277149.59375,9.477129112575481,,
2001-09-27,252201.59375,267624.0,4.266211704407302,,
2001-09-26,272613.59375,273520.8125,6.115110543388467,,
2001-09-25,250840.796875,294840.0,0.3327855876592728,,
2001-09-24,282592.8125,249480.0,17.540688625274086,,
2001-09-21,288943.1875,280324.8125,-11.71749989218144,,
2001-09-20,262634.40625,294840.0,-2.9827230309764614,,
2001-09-19,283500.0,269892.0,12.262518917397175,,
2001-09-18,317066.40625,280324.8125,-4.8,,
2001-09-17,335664.0,322056.0,-11.587980633000283,,
2001-09-10,335664.0,342921.59375,-4.054054054054054,,
2001-09-07,336117.59375,340200.0,2.1621603001811334,,
2001-09-06,341560.8125,342014.40625,1.2145767808383283,,
2001-09-05,360612.0,344736.0,0.1328002901386704,,
2001-09-04,351540.0,362880.0,-4.40251572327044,,
2001-08-31,340200.0,335664.0,3.225806451612903,,
2001-08-30,333849.59375,335664.0,-1.3333333333333335,,
2001-08-29,343375.1875,334756.8125,0.5434801431445504,,
2001-08-28,342468.0,343375.1875,-2.5099003404257334,,
2001-08-27,342921.59375,347004.0,0.2648970122755995,,
2001-08-24,353808.0,350179.1875,1.1904780347475565,,
2001-08-23,370137.59375,351086.40625,-1.0256445586306697,,
2001-08-22,365601.59375,378756.0,-5.1470555333181425,,
2001-08-21,408240.0,383292.0,3.5980166593570817,,
2001-08-20,425023.1875,408693.59375,-6.111111111111111,,
2001-08-17,422755.1875,408240.0,-3.842047735336793,,
2001-08-16,410054.40625,415497.59375,-3.433473539576614,,
2001-08-15,421848.0,410508.0,1.3274305597100264,,
2001-08-14,430920.0,427744.8125,-2.6881720430107525,,
2001-08-13,419580.0,433188.0,-0.7368392044927132,,
2001-08-10,437724.0,438177.59375,3.2432432432432434,,
2001-08-09,444074.40625,442260.0,0.10362551516480704,,
2001-08-08,449517.59375,444981.59375,-0.4085815855324358,,
2001-08-07,457682.40625,452692.8125,-1.0090817496506497,,
2001-08-06,478548.0,458136.0,-1.0901869247896177,,
2001-08-03,463579.1875,485352.0,-4.265402843601896,,
2001-08-02,463579.1875,466300.8125,4.696676012876441,,
2001-08-01,488980.8125,456321.59375,0.587089557380097,,
2001-07-31,464940.0,484444.8125,-6.679038914231425,,
2001-07-30,440899.1875,453600.0,4.195124639738461,,
2001-07-27,399168.0,441352.8125,2.8806613529992044,,
2001-07-26,471290.40625,405972.0,10.568184949695366,,
2001-07-25,463579.1875,476733.59375,-13.859481411839159,,
2001-07-24,465847.1875,471744.0,2.8375748102367084,,
2001-07-23,464486.40625,458136.0,1.2658255020590845,,
2001-07-20,455868.0,458589.59375,-1.3671888271757147,,
2001-07-19,452692.8125,457228.8125,0.5970135543622276,,
2001-07-18,467208.0,457228.8125,1.0020039803481529,,
2001-07-17,454053.59375,467208.0,-2.1359196546292014,,
2001-07-16,484898.40625,454960.8125,2.8971043134707046,,
2001-07-13,482630.40625,484898.40625,-6.173993018769589,,
2001-07-12,480816.0,481723.1875,0.4699248059446109,,
2001-07-11,457682.40625,456775.1875,0.18867664553592225,,
2001-07-10,458136.0,452239.1875,-0.19822014952098674,,
2001-07-09,454053.59375,445888.8125,-1.2871314413187351,,
2001-07-06,497145.59375,460857.59375,-1.7981976934853852,,
2001-07-05,496238.40625,497145.59375,-7.299270164757445,,
2001-07-03,508032.0,499867.1875,0.18281283523689376,,
2001-07-02,503496.0,504856.8125,-1.6071453176177877,,
2001-06-29,529351.1875,521640.0,0.2702727529116418,,
2001-06-28,583783.1875,532980.0,-1.456724322546268,,
2001-06-27,615081.625,584690.375,-8.7024067475393,,
2001-06-26,636854.375,628236.0,-4.9410108780277735,,
2001-06-25,644112.0,621432.0,-1.3532724808556116,,
2001-06-22,640483.1875,639576.0,-3.5211267605633805,,
2001-06-21,650008.8125,636400.8125,-0.14164111060292273,,
2001-06-20,584236.8125,635947.1875,-2.093510078372976,,
2001-06-19,612360.0,584690.375,8.850927208562368,,
2001-06-18,620524.8125,608277.625,-4.51852260108433,,
2001-06-15,587865.625,589680.0,-1.9736821563440705,,
2001-06-14,622792.8125,605556.0,0.3086377095105705,,
2001-06-13,690832.8125,634132.8125,-2.7676640054351944,,
2001-06-12,687204.0,671328.0,-8.20748507801951,,
2001-06-11,732110.375,713966.375,-2.31023102310231,,
2001-06-08,756604.8125,721224.0,-2.4783148306018745,,
2001-06-07,785181.625,762048.0,-4.6762605676658975,,
2001-06-06,756151.1875,782913.625,-2.946276920324008,,
2001-06-05,639576.0,755697.625,3.539297159405704,,
2001-06-04,581061.625,621432.0,18.156032277633933,,
2001-06-01,576072.0,576072.0,6.94769251023934,,
2001-05-31,581968.8125,574257.625,0.0,,
2001-05-30,532980.0,591948.0,-1.3250173092394018,,
2001-05-29,581061.625,531619.1875,11.063829787234042,,
2001-05-25,569268.0,584236.8125,-8.508983449044669,,
2001-05-24,597844.8125,591040.8125,2.629484267515476,,
2001-05-23,594216.0,587412.0,-1.1380879883439652,,
2001-05-22,585144.0,607824.0,-1.1450381679389312,,
2001-05-21,560196.0,571082.375,3.875968992248062,,
2001-05-18,560196.0,555660.0,1.9433153753329193,,
2001-05-17,552938.375,563824.8125,-0.8097165991902834,,
2001-05-16,503496.0,532980.0,1.9688337782668819,,
2001-05-15,521640.0,510753.59375,5.8558558558558556,,
2001-05-14,544320.0,513928.8125,-2.0869577198834444,,
2001-05-11,553392.0,543412.8125,-5.583331036890065,,
2001-05-10,575618.375,549309.625,-1.8032764297279327,,
2001-05-09,589680.0,578340.0,-4.570519486977808,,
2001-05-08,548402.375,601020.0,-1.9230769230769231,,
2001-05-07,543866.375,542052.0,9.594711364989985,,
2001-05-04,498960.0,544320.0,-0.33360676140347895,,
2001-05-03,551124.0,519372.0,9.090909090909092,,
2001-05-02,548856.0,566546.375,-5.761316872427984,,
2001-05-01,522093.59375,554299.1875,3.2231359409389713,,
2001-04-30,506217.59375,521640.0,6.1685479644903225,,
2001-04-27,506217.59375,507124.8125,3.0465962543404785,,
2001-04-26,466754.40625,517104.0,0.17921517568748072,,
2001-04-25,453600.0,464940.0,10.787170528183953,,
2001-04-24,446796.0,450424.8125,2.5,,
2001-04-23,503949.59375,453600.0,0.8121855388141345,,
2001-04-20,513928.8125,501681.59375,-9.9909979836153,,
2001-04-19,532980.0,512568.0,-2.3830574297680576,,
2001-04-18,476280.0,532980.0,-3.829787234042553,,
2001-04-17,486259.1875,458136.0,11.904761904761903,,
2001-04-16,495331.1875,478548.0,-5.783579667582116,,
2001-04-12,493516.8125,495784.8125,-3.3882759502196698,,
2001-04-11,452239.1875,484444.8125,0.45955881188951386,,
2001-04-10,458589.59375,455868.0,7.12136981716119,,
2001-04-09,430920.0,450424.8125,-0.593470455302934,,
2001-04-06,367841.25,419580.0,4.526318690244128,,
2001-04-05,368550.0,362880.0,14.065510597302506,,
2001-04-04,345870.0,341617.5,-1.5384615384615385,,
2001-04-03,399735.0,362880.0,-1.2295081967213115,,
2001-04-02,439425.0,406822.5,-9.219858156028367,,
2001-03-30,388395.0,425250.0,-7.419354838709677,,
2001-03-29,379890.0,379890.0,9.48905109489051,,
2001-03-28,400443.75,392647.5,0.0,,
2001-03-27,391230.0,405405.0,-1.9469026548672566,,
2001-03-26,405405.0,377055.0,3.6231884057971016,,
2001-03-23,386268.75,399735.0,-6.993006993006993,,
2001-03-22,384142.5,381307.5,3.486238532110092,,
2001-03-21,462105.0,405405.0,-0.7380073800738007,,
2001-03-20,498960.0,481950.0,-12.269938650306749,,
2001-03-19,464940.0,481950.0,-3.4090909090909087,,
2001-03-16,498960.0,464940.0,3.6585365853658534,,
2001-03-15,524475.0,527310.0,-6.8181818181818175,,
2001-03-14,490455.0,490455.0,0.5405405405405406,,
2001-03-13,552825.0,527310.0,0.0,,
2001-03-12,635040.0,552116.25,-4.615384615384616,,
2001-03-09,663390.0,637875.0,-13.058035714285715,,
2001-03-08,714420.0,666225.0,-3.8461538461538463,,
2001-03-07,686778.75,703080.0,-6.746031746031746,,
2001-03-06,717255.0,674730.0,2.3735810113519094,,
2001-03-05,589680.0,669060.0,-5.928853754940711,,
2001-03-02,544320.0,595350.0,13.461538461538462,,
2001-03-01,575505.0,561330.0,9.375,,
2001-02-28,539358.75,549990.0,-2.4630541871921183,,
2001-02-27,547863.75,555660.0,1.971090670170828,,
2001-02-26,536523.75,564165.0,1.423027166882277,,
2001-02-23,507465.0,521640.0,5.151915455746367,,
2001-02-22,561330.0,538650.0,2.793296089385475,,
2001-02-21,609525.0,567000.0,-4.040404040404041,,
2001-02-20,578340.0,612360.0,-6.976744186046512,,
2001-02-16,532980.0,569835.0,5.88235294117647,,
2001-02-15,535815.0,575505.0,6.914893617021277,,
2001-02-14,570543.75,535815.0,7.4074074074074066,,
2001-02-13,549281.25,575505.0,-6.086956521739131,,
2001-02-12,541485.0,541485.0,4.774193548387097,,
2001-02-09,595350.0,544320.0,0.0,,
2001-02-08,632205.0,606690.0,-8.571428571428571,,
2001-02-07,683235.0,635040.0,-4.0358744394618835,,
2001-02-06,623700.0,677565.0,-7.053941908713693,,
2001-02-05,658428.75,623700.0,8.636363636363637,,
2001-02-02,685361.25,666225.0,-5.27448869752422,,
2001-02-01,681108.75,677565.0,-2.792140641158221,,
2001-01-31,713711.25,683235.0,-0.5202913631633715,,
2001-01-30,720090.0,700245.0,-4.270109235352533,,
2001-01-29,637875.0,691740.0,-2.7559055118110236,,
2001-01-26,638583.75,626535.0,8.444444444444445,,
2001-01-25,663390.0,643545.0,-1.8867924528301887,,
2001-01-24,694575.0,660555.0,-2.9914529914529915,,
2001-01-23,643545.0,686070.0,-4.8979591836734695,,
2001-01-22,632205.0,640710.0,6.607929515418502,,
2001-01-19,657720.0,615195.0,1.345291479820628,,
2001-01-18,640710.0,660555.0,-6.4655172413793105,,
2001-01-17,658428.75,637875.0,3.0973451327433628,,
2001-01-16,605981.25,632205.0,-3.1216361679224973,,
2001-01-12,589680.0,592515.0,4.3274853801169595,,
2001-01-11,544320.0,567000.0,0.4807692307692308,,
2001-01-10,481950.0,521640.0,4.166666666666666,,
2001-01-09,489746.25,484785.0,8.235294117647058,,
2001-01-08,572670.0,498960.0,-1.0130246020260492,,
2001-01-05,637875.0,575505.0,-12.871287128712872,,
2001-01-04,676856.25,632205.0,-9.777777777777779,,
2001-01-03,637875.0,663390.0,-6.596858638743456,,
2001-01-02,660555.0,663390.0,4.0,,
2000-12-29,649215.0,652050.0,0.4291845493562232,,
2000-12-28,654885.0,635040.0,0.43668122270742354,,
2000-12-27,618030.0,663390.0,-3.0303030303030303,,
2000-12-26,601020.0,626535.0,7.339449541284404,,
2000-12-22,606690.0,615195.0,4.245283018867925,,
2000-12-21,643545.0,609525.0,1.4018691588785046,,
2000-12-20,711585.0,640710.0,-5.286343612334802,,
2000-12-19,751275.0,731430.0,-9.9601593625498,,
2000-12-18,773955.0,751275.0,-2.6415094339622645,,
2000-12-15,725051.25,748440.0,-2.93040293040293,,
2000-12-14,799470.0,768285.0,3.225806451612903,,
2000-12-13,873180.0,782460.0,-3.900709219858156,,
2000-12-12,997920.0,841995.0,-10.38961038961039,,
2000-12-11,765450.0,949725.0,-15.625,,
2000-12-08,609525.0,756945.0,24.074074074074073,,
2000-12-07,584010.0,592515.0,24.186046511627907,,
2000-12-06,586845.0,581175.0,1.4563106796116505,,
2000-12-05,575505.0,578340.0,-0.966183574879227,,
2000-12-04,584010.0,555660.0,0.49261083743842365,,
2000-12-01,592515.0,572670.0,-4.854368932038835,,
2000-11-30,618030.0,549990.0,-3.349282296650718,,
2000-11-29,790256.25,688905.0,-11.009174311926607,,
2000-11-28,828528.75,793800.0,-12.825112107623319,,
2000-11-27,888063.75,850500.0,-4.191616766467066,,
2000-11-24,844830.0,867510.0,-4.2298483639265765,,
2000-11-22,839160.0,844830.0,2.684563758389262,,
2000-11-21,912870.0,841995.0,0.6756756756756757,,
2000-11-20,958938.75,907200.0,-7.763975155279502,,
2000-11-17,970278.75,992250.0,-5.395417590539542,,
2000-11-16,1020600.0,969570.0,2.264426588750913,,
2000-11-15,1040445.0,1037610.0,-5.0,,
2000-11-14,1054620.0,1068795.0,-0.2724795640326975,,
2000-11-13,1043280.0,1048950.0,1.3440860215053763,,
2000-11-10,1159515.0,1119825.0,0.5434782608695652,,
2000-11-09,1185030.0,1179360.0,-3.4229828850855744,,
2000-11-08,1219050.0,1216215.0,-0.4784688995215311,,
2000-11-07,1229681.25,1227555.0,-0.23255813953488372,,
2000-11-06,1275041.25,1233225.0,-0.1729106628242075,,
2000-11-03,1210545.0,1258740.0,-3.2795997776542527,,
2000-11-02,1194243.75,1213380.0,3.9812646370023423,,
2000-11-01,1270080.0,1224720.0,1.6023738872403561,,
2000-10-31,1140378.75,1318275.0,-3.571428571428571,,
2000-10-30,1228972.5,1139670.0,15.59975139838409,,
2000-10-27,1315440.0,1270080.0,-7.26643598615917,,
2000-10-26,1349460.0,1338120.0,-3.4482758620689653,,
2000-10-25,1284255.0,1340246.25,-0.8403361344537815,,
2000-10-24,1316148.75,1309770.0,4.359823399558499,,
2000-10-23,1306935.0,1315440.0,-0.48465266558966075,,
2000-10-20,1253070.0,1309770.0,0.6507592190889371,,
2000-10-19,1406160.0,1272915.0,4.524886877828054,,
2000-10-18,1273623.75,1389150.0,-9.475806451612904,,
2000-10-17,1411830.0,1298430.0,9.070673344462994,,
2000-10-16,1363635.0,1397655.0,-8.032128514056225,,
2000-10-13,1270080.0,1355130.0,2.494802494802495,,
2000-10-12,1408995.0,1272915.0,6.696428571428571,,
2000-10-11,1309770.0,1391985.0,-9.6579476861167,,
2000-10-10,1412538.75,1321110.0,6.277056277056277,,
2000-10-09,1474200.0,1411830.0,-6.472654290015052,,
2000-10-06,1469238.75,1451520.0,-4.230769230769231,,
2000-10-05,1496880.0,1462860.0,-1.20598166907863,,
2000-10-04,1462860.0,1477035.0,-2.272727272727273,,
2000-10-03,1557832.5,1477035.0,0.9689922480620154,,
2000-10-02,1664145.0,1545075.0,-5.18653321201092,,
2000-09-29,1624455.0,1658475.0,-7.155025553662692,,
2000-09-28,1448685.0,1632960.0,2.094240837696335,,
2000-09-27,1587600.0,1451520.0,12.720156555772993,,
2000-09-26,1638630.0,1587600.0,-8.571428571428571,,
2000-09-25,1627290.0,1632960.0,-3.1141868512110724,,
2000-09-22,1489792.5,1627290.0,0.34843205574912894,,
2000-09-21,1610280.0,1545075.0,9.229305423406279,,
2000-09-20,1610280.0,1610280.0,-4.049295774647888,,
2000-09-19,1525230.0,1632960.0,0.0,,
2000-09-18,1726515.0,1525230.0,7.063197026022305,,
2000-09-15,1807312.5,1701000.0,-11.658456486042693,,
2000-09-14,1759117.5,1811565.0,-5.88235294117647,,
2000-09-13,1672650.0,1769040.0,2.9814665592264302,,
2000-09-12,1706670.0,1712340.0,5.762711864406779,,
2000-09-11,1723680.0,1703835.0,0.33222591362126247,,
2000-09-08,1791720.0,1732185.0,-1.151315789473684,,
2000-09-07,1679737.5,1805895.0,-3.322784810126582,,
2000-09-06,1876770.0,1732185.0,7.510548523206751,,
2000-09-05,1978830.0,1854090.0,-7.7039274924471295,,
2000-09-01,1916460.0,1956150.0,-6.303724928366762,,
2000-08-31,1834245.0,1902285.0,2.0710059171597637,,
2000-08-30,1851255.0,1805895.0,3.7094281298299845,,
2000-08-29,1937722.5,1845585.0,-2.4502297090352223,,
2000-08-28,1873935.0,1927800.0,-4.754937820043892,,
2000-08-25,1871100.0,1893780.0,2.8744326777609683,,
2000-08-24,1669815.0,1856925.0,1.2121212121212122,,
2000-08-23,1536570.0,1632960.0,11.205432937181664,,
2000-08-22,1587600.0,1553580.0,6.273062730627306,,
2000-08-21,1624455.0,1601775.0,-2.142857142857143,,
2000-08-18,1593270.0,1630125.0,-1.3961605584642234,,
2000-08-17,1593270.0,1587600.0,2.3131672597864767,,
2000-08-16,1695330.0,1562085.0,-0.3558718861209964,,
2000-08-15,1695330.0,1641465.0,-7.859531772575251,,
2000-08-14,1689660.0,1672650.0,-3.177257525083612,,
2000-08-11,1567755.0,1666980.0,-1.006711409395973,,
2000-08-10,1525230.0,1564920.0,6.329113924050633,,
2000-08-09,1630125.0,1587600.0,2.6022304832713754,,
2000-08-08,1621620.0,1621620.0,-2.608695652173913,,
2000-08-07,1763370.0,1621620.0,0.0,,
2000-08-04,1795972.5,1655640.0,-8.038585209003216,,
2000-08-03,1581930.0,1718010.0,-7.813733228097869,,
2000-08-02,1703835.0,1618785.0,8.60215053763441,,
2000-08-01,1400490.0,1652805.0,-4.9916805324459235,,
2000-07-31,1564920.0,1465695.0,18.016194331983808,,
2000-07-28,1736437.5,1528065.0,-6.340579710144928,,
2000-07-27,1713757.5,1706670.0,-12.0,,
2000-07-26,1757700.0,1797390.0,-0.41356492969396197,,
2000-07-25,2029860.0,1803060.0,2.258064516129032,,
2000-07-24,2180115.0,2029860.0,-11.1731843575419,,
2000-07-21,2265165.0,2157435.0,-6.8920676202860855,,
2000-07-20,2114910.0,2253825.0,-4.755944931163955,,
2000-07-19,2148930.0,2052540.0,6.568364611260054,,
2000-07-18,2129085.0,2146095.0,-4.485488126649076,,
2000-07-17,2097900.0,2129085.0,0.7989347536617843,,
2000-07-14,2330370.0,2114910.0,1.4864864864864866,,
2000-07-13,2395575.0,2336040.0,-9.245742092457421,,
2000-07-12,2310525.0,2367225.0,-2.485207100591716,,
2000-07-11,2160270.0,2233980.0,2.4539877300613497,,
2000-07-10,2093647.5,2143260.0,3.4120734908136483,,
2000-07-07,2106405.0,2131920.0,2.3696682464454977,,
2000-07-06,1967490.0,2052540.0,1.2113055181695829,,
2000-07-05,1899450.0,1984500.0,4.322766570605188,,
2000-07-03,1922130.0,1995840.0,4.477611940298507,,
2000-06-30,2041200.0,2061045.0,3.8348082595870205,,
2000-06-29,1975995.0,2024190.0,0.9722222222222222,,
2000-06-28,1791720.0,1995840.0,2.4390243902439024,,
2000-06-27,1718010.0,1797390.0,11.39240506329114,,
2000-06-26,1649970.0,1757700.0,4.62046204620462,,
2000-06-23,1678320.0,1579095.0,6.529209621993128,,
2000-06-22,1808730.0,1661310.0,-5.912162162162162,,
2000-06-21,1604610.0,1752030.0,-8.150470219435736,,
2000-06-20,1760535.0,1627998.75,9.187279151943462,,
2000-06-19,1513890.0,1723680.0,-7.528180354267311,,
2000-06-16,1437345.0,1513890.0,13.857677902621724,,
2000-06-15,1542240.0,1474200.0,5.325443786982249,,
2000-06-14,1573425.0,1547910.0,-4.411764705882353,,
2000-06-13,1590435.0,1559250.0,-1.6216216216216217,,
2000-06-12,1865430.0,1681155.0,-1.9607843137254901,,
2000-06-09,1593270.0,1814400.0,-9.878419452887538,,
2000-06-08,1698165.0,1519560.0,13.87900355871886,,
2000-06-07,1661310.0,1627290.0,-10.51752921535893,,
2000-06-06,1492627.5,1593270.0,-2.04778156996587,,
2000-06-05,1315440.0,1474200.0,6.7426400759734095,,
2000-06-02,1270080.0,1335285.0,12.068965517241379,,
2000-06-01,1088640.0,1179360.0,5.133928571428571,,
2000-05-31,1097145.0,1031940.0,8.333333333333332,,
2000-05-30,997920.0,1094310.0,-5.943152454780361,,
2000-05-26,980910.0,924210.0,9.659090909090908,,
2000-05-25,1134000.0,1006425.0,-5.780346820809249,,
2000-05-24,1054620.0,1097145.0,-11.25,,
2000-05-23,1236060.0,1082970.0,4.032258064516129,,
2000-05-22,1261575.0,1253070.0,-12.385321100917432,,
2000-05-19,1292760.0,1258740.0,-0.6741573033707865,,
2000-05-18,1451520.0,1332450.0,-2.631578947368421,,
2000-05-17,1479870.0,1434510.0,-8.203125,,
2000-05-16,1411830.0,1479870.0,-3.065134099616858,,
2000-05-15,1338120.0,1397655.0,4.819277108433735,,
2000-05-12,1355130.0,1346625.0,4.4491525423728815,,
2000-05-11,1247400.0,1275750.0,-0.6276150627615062,,
2000-05-10,1196370.0,1224720.0,2.272727272727273,,
2000-05-09,1451520.0,1292760.0,2.3696682464454977,,
2000-05-08,1411830.0,1423170.0,-10.9375,,
2000-05-05,1428840.0,1428840.0,0.8032128514056224,,
2000-05-04,1411830.0,1420335.0,0.0,,
2000-05-03,1247400.0,1346625.0,0.6024096385542169,,
2000-05-02,1542240.0,1315440.0,7.954545454545454,,
2000-05-01,1352295.0,1587600.0,-14.705882352941178,,
2000-04-28,1219050.0,1278585.0,17.40041928721174,,
2000-04-27,1213380.0,1207710.0,4.883720930232558,,
2000-04-26,1298430.0,1227555.0,-0.46728971962616817,,
2000-04-25,1190700.0,1247400.0,-5.458515283842795,,
2000-04-24,1193535.0,1148175.0,4.761904761904762,,
2000-04-20,1406160.0,1196370.0,-3.800475059382423,,
2000-04-19,1196370.0,1264410.0,-14.919354838709678,,
2000-04-18,946890.0,1088640.0,5.687203791469194,,
2000-04-17,941220.0,952560.0,14.97005988023952,,
2000-04-14,1219050.0,1020600.0,1.2048192771084338,,
2000-04-13,1417500.0,1315440.0,-16.27906976744186,,
2000-04-12,1491210.0,1417500.0,-7.199999999999999,,
2000-04-11,1576260.0,1542240.0,-4.942965779467681,,
2000-04-10,1944810.0,1683990.0,-2.158273381294964,,
2000-04-07,1933470.0,1803060.0,-13.411078717201166,,
2000-04-06,1975995.0,1820070.0,-6.744868035190615,,
2000-04-05,1598940.0,1757700.0,-7.890961262553802,,
2000-04-04,1848420.0,1681155.0,9.929078014184398,,
2000-04-03,1944810.0,1808730.0,-9.049079754601227,,
2000-03-31,1780380.0,2024190.0,-6.997084548104956,,
2000-03-30,1769040.0,1732185.0,13.694267515923567,,
2000-03-29,2114910.0,1882440.0,-2.083333333333333,,
2000-03-28,2182950.0,2109240.0,-10.991957104557642,,
2000-03-27,2426760.0,2268000.0,-3.3766233766233764,,
2000-03-24,2857680.0,2404080.0,-6.5420560747663545,,
2000-03-23,2799562.5,2710260.0,-15.873015873015872,,
2000-03-22,2534490.0,2645055.0,-3.189873417721519,,
2000-03-21,2233980.0,2404080.0,4.3624161073825505,,
2000-03-20,2624501.25,2165940.0,7.614213197969544,,
2000-03-17,2242485.0,2449440.0,-17.47231974075074,,
2000-03-16,2177280.0,2146095.0,9.22882427307206,,
2000-03-15,2035530.0,2041200.0,-1.4322916666666665,,
2000-03-14,2948400.0,1905120.0,0.2785515320334262,,
2000-03-13,2749950.0,2835000.0,-35.38461538461539,,
2000-03-10,3022110.0,2985255.0,3.0927835051546393,,
2000-03-09,3390660.0,3129840.0,-1.2195121951219512,,
2000-03-08,3764880.0,3402000.0,-7.6923076923076925,,
2000-03-07,4314870.0,3776220.0,-9.63855421686747,,
2000-03-06,4416930.0,4329045.0,-12.483574244415244,,
2000-03-03,4167450.0,4326210.0,-1.989730423620026,,
2000-03-02,4674915.0,4167450.0,3.8095238095238098,,
2000-03-01,4808160.0,4612545.0,-10.855063674954518,,
2000-02-29,4147605.0,4592700.0,-4.068396226415095,,
2000-02-28,4484970.0,4195800.0,10.731373889268626,,
2000-02-25,4422600.0,4337550.0,-6.447534766118837,,
2000-02-24,4677750.0,4377240.0,-1.9230769230769231,,
2000-02-23,4473630.0,4501980.0,-6.424242424242424,,
2000-02-22,5842935.0,4465125.0,0.6337135614702154,,
2000-02-18,5675670.0,5726700.0,-23.580786026200872,,
2000-02-17,4570020.0,5454540.0,0.8991008991008992,,
2000-02-16,4195800.0,4490640.0,19.35483870967742,,
2000-02-15,3214890.0,4122090.0,7.027027027027027,,
2000-02-14,3254580.0,3180870.0,28.21869488536155,,
2000-02-11,3282930.0,3109995.0,-2.264808362369338,,
2000-02-10,2959740.0,3217725.0,-5.267702936096718,,
2000-02-09,3078810.0,2942730.0,8.71647509578544,,
2000-02-08,2817990.0,3050460.0,-4.41988950276243,,
2000-02-07,2585520.0,2806650.0,8.249496981891348,,
2000-02-04,2698920.0,2667735.0,8.552631578947368,,
2000-02-03,2310525.0,2812320.0,-1.1554621848739497,,
2000-02-02,1652805.0,2302020.0,21.717791411042946,,
2000-02-01,1448685.0,1462860.0,39.27958833619211,,
2000-01-31,1519560.0,1437345.0,0.9784735812133072,,
2000-01-28,1533735.0,1428840.0,-5.410447761194029,,
2000-01-27,1678320.0,1533735.0,-6.839186691312385,,
2000-01-26,1907955.0,1655640.0,-8.614864864864865,,
2000-01-25,1723680.0,1871100.0,-13.224368499257059,,
2000-01-24,1621620.0,1666980.0,8.552631578947368,,
2000-01-21,1431675.0,1539405.0,2.797202797202797,,
2000-01-20,1474200.0,1414665.0,7.524752475247524,,
2000-01-19,1156680.0,1397655.0,-4.038461538461538,,
2000-01-18,1221885.0,1173690.0,20.833333333333336,,
2000-01-14,1134000.0,1156680.0,-3.944315545243619,,
2000-01-13,1253070.0,1080135.0,2.0,,
2000-01-12,1445850.0,1224720.0,-13.800904977375566,,
2000-01-11,1587600.0,1315440.0,-15.294117647058824,,
2000-01-10,1474200.0,1621620.0,-17.142857142857142,,
2000-01-07,929880.0,1292760.0,10.0,,
2000-01-06,824985.0,884520.0,39.02439024390244,,
2000-01-05,742770.0,754110.0,7.216494845360824,,
2000-01-04,657720.0,725760.0,1.5267175572519083,,
2000-01-03,802305.0,708750.0,10.344827586206897,,
1999-12-31,802305.0,771120.0,-11.66077738515901,,
1999-12-30,830655.0,799470.0,-3.8869257950530036,,
1999-12-29,839160.0,822150.0,-3.754266211604096,,
1999-12-28,799470.0,793800.0,-2.027027027027027,,
1999-12-27,725760.0,771120.0,-0.7092198581560284,,
1999-12-23,636457.5,640710.0,6.25,,
1999-12-22,646380.0,623700.0,0.6681514476614699,,
1999-12-21,652050.0,669060.0,-3.508771929824561,,
1999-12-20,635040.0,646380.0,2.608695652173913,,
1999-12-17,584010.0,589680.0,1.7857142857142856,,
1999-12-16,541485.0,572670.0,0.9708737864077669,,
1999-12-15,666225.0,527310.0,5.7591623036649215,,
1999-12-14,703080.0,666225.0,-20.851063829787233,,
1999-12-13,532980.0,674730.0,-5.241935483870968,,
1999-12-10,385560.0,507465.0,26.595744680851062,,
1999-12-09,362171.25,382725.0,31.61764705882353,,
1999-12-08,391230.0,357210.0,5.6751467710371815,,
1999-12-07,388395.0,384142.5,-8.695652173913043,,
1999-12-06,377055.0,382725.0,-1.094890510948905,,
1999-12-03,405405.0,360045.0,1.5037593984962405,,
1999-12-02,309015.0,382725.0,-11.188811188811188,,
1999-12-01,310432.5,303345.0,23.853211009174313,,
1999-11-30,328860.0,303345.0,-2.28310502283105,,
1999-11-29,343035.0,318937.5,-7.758620689655173,,
1999-11-26,328860.0,323190.0,-7.024793388429752,,
1999-11-24,306180.0,317520.0,-1.7241379310344827,,
1999-11-23,316102.5,300510.0,3.7037037037037033,,
1999-11-22,326025.0,317520.0,-4.932735426008969,,
1999-11-19,282082.5,314685.0,-2.608695652173913,,
1999-11-18,259402.5,283500.0,11.557788944723619,,
1999-11-17,236722.5,252315.0,9.289617486338798,,
1999-11-16,225382.5,223965.0,6.58682634730539,,
1999-11-15,212625.0,221130.0,-0.628930817610063,,
1999-11-12,205537.5,206955.0,4.0,,
1999-11-11,209790.0,206955.0,0.6896551724137931,,
1999-11-10,214042.5,206955.0,-1.3513513513513513,,
1999-11-09,212625.0,206955.0,-3.3112582781456954,,
1999-11-08,220421.25,206955.0,-2.666666666666667,,
1999-11-05,243810.0,221130.0,-6.109324758842444,,
1999-11-04,246645.0,238140.0,-9.30232558139535,,
1999-11-03,239557.5,238140.0,-3.4482758620689653,,
1999-11-02,248062.5,238140.0,-0.591715976331361,,
1999-11-01,256567.5,249480.0,-4.0,,
1999-10-29,243810.0,257985.0,-2.7624309392265194,,
1999-10-28,218295.0,243810.0,5.813953488372093,,
1999-10-27,211916.25,211207.5,11.688311688311687,,
1999-10-26,228217.5,211207.5,-0.33444816053511706,,
1999-10-25,221130.0,226800.0,-7.453416149068323,,
1999-10-22,200576.25,218295.0,2.564102564102564,,
1999-10-21,205537.5,198450.0,8.8339222614841,,
1999-10-20,199158.75,204120.0,-3.4482758620689653,,
1999-10-19,205537.5,201285.0,2.491103202846975,,
1999-10-18,207663.75,195615.0,-2.0689655172413794,,
1999-10-15,215460.0,204120.0,-5.802047781569966,,
1999-10-14,223256.25,222547.5,-5.263157894736842,,
1999-10-13,212625.0,221130.0,-0.31746031746031744,,
1999-10-12,200576.25,209790.0,4.0,,
1999-10-11,204120.0,198450.0,4.593639575971731,,
1999-10-08,198450.0,195615.0,-2.7777777777777777,,
1999-10-07,197032.5,192780.0,-1.4285714285714286,,
1999-10-06,185692.5,198450.0,-2.158273381294964,,
1999-10-05,205537.5,181440.0,6.870229007633588,,
1999-10-04,218295.0,188527.5,-11.724137931034482,,
1999-10-01,225382.5,215460.0,-13.636363636363635,,
1999-09-30,235305.0,223965.0,-4.40251572327044,,
1999-09-29,246645.0,235305.0,-4.819277108433735,,
1999-09-28,225382.5,232470.0,-4.597701149425287,,
1999-09-27,218295.0,221130.0,3.1446540880503147,,
1999-09-24,225382.5,215460.0,1.2987012987012987,,
1999-09-23,246645.0,225382.5,-4.40251572327044,,
1999-09-22,266490.0,243810.0,-8.620689655172415,,
1999-09-21,267907.5,263655.0,-8.51063829787234,,
1999-09-20,280665.0,266490.0,-1.5873015873015872,,
1999-09-17,263655.0,277830.0,-5.05050505050505,,
1999-09-16,286335.0,249480.0,5.376344086021505,,
1999-09-15,262946.25,277830.0,-12.871287128712872,,
1999-09-14,226800.0,260820.0,5.660377358490567,,
1999-09-13,172935.0,214042.5,15.0,,
1999-09-10,178605.0,178605.0,23.770491803278688,,
1999-09-09,168682.5,180022.5,0.0,,
1999-09-08,153090.0,161595.0,6.722689075630252,,
1999-09-07,149546.25,154507.5,5.555555555555555,,
1999-09-03,146002.5,153090.0,3.3175355450236967,,
1999-09-02,155925.0,138915.0,4.854368932038835,,
1999-09-01,154507.5,157342.5,-10.909090909090908,,
1999-08-31,157342.5,155925.0,1.834862385321101,,
1999-08-30,146711.25,155925.0,-0.9009009009009009,,
1999-08-27,150255.0,147420.0,6.280193236714976,,
1999-08-26,148837.5,147420.0,-1.8867924528301887,,
1999-08-25,151672.5,153090.0,-0.9523809523809524,,
1999-08-24,155925.0,148837.5,0.9345794392523363,,
1999-08-23,148837.5,155925.0,-4.545454545454546,,
1999-08-20,148837.5,153090.0,4.761904761904762,,
1999-08-19,151672.5,143167.5,2.857142857142857,,
1999-08-18,146002.5,153090.0,-5.607476635514018,,
1999-08-17,151672.5,138915.0,4.854368932038835,,
1999-08-16,155925.0,153090.0,-8.411214953271028,,
1999-08-13,147420.0,155925.0,-1.8181818181818181,,
1999-08-12,141750.0,147420.0,5.769230769230769,,
1999-08-11,140332.5,141750.0,4.0,,
1999-08-10,152381.25,144585.0,1.0101010101010102,,
1999-08-09,158760.0,157342.5,-5.116279069767442,,
1999-08-06,147420.0,171517.5,-0.8928571428571428,,
1999-08-05,139623.75,147420.0,16.346153846153847,,
1999-08-04,147420.0,137497.5,5.583756345177665,,
1999-08-03,158760.0,147420.0,-6.730769230769231,,
1999-08-02,171517.5,158760.0,-7.142857142857142,,
1999-07-30,172226.25,171517.5,-7.43801652892562,,
1999-07-29,178605.0,170100.0,-0.411522633744856,,
1999-07-28,181440.0,180022.5,-4.761904761904762,,
1999-07-27,171517.5,180022.5,-0.78125,,
1999-07-26,175061.25,171517.5,4.958677685950414,,
1999-07-23,184275.0,171517.5,-2.0242914979757085,,
1999-07-22,184275.0,180022.5,-6.923076923076923,,
1999-07-21,178605.0,184275.0,-2.307692307692308,,
1999-07-20,174352.5,174352.5,3.1746031746031744,,
1999-07-19,199867.5,171517.5,0.0,,
1999-07-16,221130.0,209790.0,-14.184397163120568,,
1999-07-15,220421.25,214042.5,-5.128205128205128,,
1999-07-14,222547.5,221130.0,-2.8938906752411575,,
1999-07-13,226800.0,216877.5,-0.6369426751592357,,
1999-07-12,188527.5,199867.5,-4.375,,
1999-07-09,184275.0,187110.0,6.015037593984962,,
1999-07-08,184275.0,192780.0,1.5384615384615385,,
1999-07-07,178605.0,187110.0,4.615384615384616,,
1999-07-06,175770.0,175770.0,4.761904761904762,,
1999-07-02,163012.5,172935.0,0.0,,
1999-07-01,147420.0,158760.0,6.086956521739131,,
1999-06-30,157342.5,157342.5,7.6923076923076925,,
1999-06-29,138915.0,157342.5,0.0,,
1999-06-28,140332.5,138915.0,13.26530612244898,,
1999-06-25,140332.5,138915.0,-1.0101010101010102,,
1999-06-24,138915.0,141750.0,-1.0101010101010102,,
1999-06-23,137497.5,138915.0,2.0408163265306123,,
1999-06-22,136080.0,141750.0,1.0309278350515463,,
1999-06-21,158760.0,134662.5,4.166666666666666,,
1999-06-18,123322.5,123322.5,-15.178571428571427,,
1999-06-17,124740.0,123322.5,0.0,,
1999-06-16,124740.0,121905.0,-1.1363636363636365,,
1999-06-15,123322.5,124740.0,-2.272727272727273,,
1999-06-14,130410.0,121905.0,1.1494252873563218,,
1999-06-11,136080.0,133245.0,-6.521739130434782,,
1999-06-10,138206.25,136080.0,-2.083333333333333,,
1999-06-09,134662.5,133245.0,-1.5384615384615385,,
1999-06-08,141750.0,134662.5,-1.0526315789473684,,
1999-06-07,126866.25,127575.0,-5.0,,
1999-06-04,130410.0,124740.0,0.5586592178770949,,
1999-06-03,138915.0,133245.0,-4.3478260869565215,,
1999-06-02,148837.5,130410.0,-4.081632653061225,,
1999-06-01,150963.75,148837.5,-12.380952380952381,,
1999-05-28,151672.5,150255.0,-1.4084507042253522,,
1999-05-27,153090.0,151672.5,-0.9345794392523363,,
1999-05-26,155925.0,150255.0,-0.9259259259259258,,
1999-05-25,154507.5,154507.5,-3.6363636363636362,,
1999-05-24,136080.0,147420.0,0.0,,
1999-05-21,130410.0,130410.0,8.333333333333332,,
1999-05-20,130410.0,130410.0,0.0,,
1999-05-19,121905.0,121905.0,0.0,,
1999-05-18,124740.0,121905.0,0.0,,
1999-05-17,127575.0,121905.0,-2.272727272727273,,
1999-05-14,127575.0,126157.5,-4.444444444444445,,
1999-05-13,130410.0,127575.0,-1.1111111111111112,,
1999-05-12,123322.5,130410.0,-2.1739130434782608,,
1999-05-11,130410.0,128992.5,5.747126436781609,,
1999-05-10,130410.0,130410.0,-1.0869565217391304,,
1999-05-07,127575.0,130410.0,0.0,,
1999-05-06,136080.0,133245.0,2.2222222222222223,,
1999-05-05,131827.5,133245.0,-2.083333333333333,,
1999-05-04,133245.0,131827.5,1.0752688172043012,,
1999-05-03,136080.0,133245.0,-1.0638297872340425,,
1999-04-30,143167.5,136080.0,-2.083333333333333,,
1999-04-29,124740.0,136080.0,-4.9504950495049505,,
1999-04-28,127575.0,121905.0,9.090909090909092,,
1999-04-27,127575.0,124740.0,-4.444444444444445,,
1999-04-26,136080.0,121905.0,-2.2222222222222223,,
1999-04-23,124740.0,124740.0,-10.416666666666668,,
1999-04-22,124740.0,119070.0,0.0,,
1999-04-21,127575.0,127575.0,-4.545454545454546,,
1999-04-20,127575.0,127575.0,0.0,,
1999-04-19,127575.0,127575.0,0.0,,
1999-04-16,127575.0,124740.0,0.0,,
1999-04-15,127575.0,126157.5,-2.2222222222222223,,
1999-04-14,124740.0,127575.0,-1.1111111111111112,,
1999-04-13,127575.0,127575.0,2.272727272727273,,
1999-04-12,124740.0,126157.5,0.0,,
1999-04-09,127575.0,117652.5,1.1363636363636365,,
1999-04-08,130410.0,127575.0,-7.777777777777778,,
1999-04-07,130410.0,130410.0,-2.1739130434782608,,
1999-04-06,130410.0,127575.0,0.0,,
1999-04-05,136080.0,133245.0,-2.1739130434782608,,
1999-04-01,136080.0,136080.0,-2.083333333333333,,
1999-03-31,133245.0,136080.0,0.0,,
1999-03-30,133245.0,136080.0,2.127659574468085,,
1999-03-29,141750.0,138915.0,2.127659574468085,,
1999-03-26,136080.0,141750.0,-2.0,,
1999-03-25,141750.0,133245.0,4.166666666666666,,
1999-03-24,144585.0,141750.0,-6.0,,
1999-03-23,144585.0,144585.0,-1.9607843137254901,,
1999-03-22,144585.0,141750.0,0.0,,
1999-03-19,153090.0,147420.0,-1.9607843137254901,,
1999-03-18,141750.0,150255.0,-3.7037037037037033,,
1999-03-17,140332.5,138915.0,6.0,,
1999-03-16,144585.0,144585.0,-1.0101010101010102,,
1999-03-15,150255.0,138915.0,0.0,,
1999-03-12,144585.0,150255.0,-7.547169811320755,,
1999-03-11,147420.0,144585.0,3.9215686274509802,,
1999-03-10,141750.0,136080.0,-1.9230769230769231,,
1999-03-09,143167.5,130410.0,-4.0,,
1999-03-08,158760.0,144585.0,-8.91089108910891,,
1999-03-05,181440.0,158760.0,-8.928571428571429,,
1999-03-04,187110.0,175770.0,-12.5,,
1999-03-03,195615.0,181440.0,-6.0606060606060606,,
1999-03-02,192780.0,192780.0,-7.246376811594203,,
1999-03-01,204120.0,192780.0,0.0,,
1999-02-26,201285.0,201285.0,-5.555555555555555,,
1999-02-25,204120.0,198450.0,0.0,,
1999-02-24,209790.0,204120.0,-2.7777777777777777,,
1999-02-23,206955.0,206955.0,-2.7027027027027026,,
1999-02-22,212625.0,206955.0,0.0,,
1999-02-19,209790.0,209790.0,-2.666666666666667,,
1999-02-18,212625.0,209790.0,0.0,,
1999-02-17,209790.0,212625.0,-1.3333333333333335,,
1999-02-16,205537.5,209790.0,1.3513513513513513,,
1999-02-12,205537.5,205537.5,2.0689655172413794,,
1999-02-11,209790.0,209790.0,0.0,,
1999-02-10,205537.5,205537.5,0.0,,
1999-02-09,215460.0,205537.5,0.0,,
1999-02-08,221130.0,212625.0,-4.605263157894736,,
1999-02-05,226800.0,223965.0,-3.8461538461538463,,
1999-02-04,226800.0,223965.0,-1.25,,
1999-02-03,226800.0,223965.0,-1.25,,
1999-02-02,201285.0,229635.0,-1.25,,
1999-02-01,206955.0,201285.0,14.084507042253522,,
1999-01-29,209790.0,206955.0,-2.73972602739726,,
1999-01-28,206955.0,209790.0,-1.3513513513513513,,
1999-01-27,209790.0,206955.0,1.36986301369863,,
1999-01-26,209790.0,205537.5,-1.3513513513513513,,
1999-01-25,215460.0,209790.0,-2.027027027027027,,
1999-01-22,209790.0,205537.5,-2.631578947368421,,
1999-01-21,212625.0,209790.0,-2.027027027027027,,
1999-01-20,218295.0,212625.0,-1.3333333333333335,,
1999-01-19,218295.0,215460.0,-2.5974025974025974,,
1999-01-15,218295.0,215460.0,-1.2987012987012987,,
1999-01-14,218295.0,215460.0,-1.2987012987012987,,
1999-01-13,208372.5,209790.0,-1.2987012987012987,,
1999-01-12,221130.0,204120.0,0.6802721088435374,,
1999-01-11,221130.0,215460.0,-7.6923076923076925,,
1999-01-08,225382.5,221130.0,-2.564102564102564,,
1999-01-07,219712.5,225382.5,-1.8867924528301887,,
1999-01-06,221130.0,229635.0,2.5806451612903225,,
1999-01-05,226800.0,221130.0,3.8461538461538463,,
1999-01-04,235305.0,226800.0,-2.5,,
1998-12-31,206955.0,238140.0,-3.614457831325301,,
1998-12-30,198450.0,209790.0,15.068493150684931,,
1998-12-29,195615.0,201285.0,5.714285714285714,,
1998-12-28,194197.5,195615.0,2.898550724637681,,
1998-12-24,195615.0,195615.0,0.7299270072992701,,
1998-12-23,192780.0,192780.0,0.0,,
1998-12-22,194197.5,192780.0,0.0,,
1998-12-21,215460.0,198450.0,-0.7299270072992701,,
1998-12-18,209790.0,204120.0,-7.894736842105263,,
1998-12-17,215460.0,211207.5,-2.7027027027027026,,
1998-12-16,209790.0,209790.0,-1.9736842105263157,,
1998-12-15,204120.0,201285.0,0.0,,
1998-12-14,209790.0,204120.0,-1.3888888888888888,,
1998-12-11,209790.0,215460.0,-2.7027027027027026,,
1998-12-10,209790.0,209790.0,2.7027027027027026,,
1998-12-09,198450.0,215460.0,0.0,,
1998-12-08,215460.0,209790.0,8.571428571428571,,
1998-12-07,204120.0,206955.0,-2.631578947368421,,
1998-12-04,205537.5,204120.0,1.3888888888888888,,
1998-12-03,215460.0,209790.0,-0.6896551724137931,,
1998-12-02,181440.0,205537.5,-2.631578947368421,,
1998-12-01,221130.0,215460.0,13.28125,,
1998-11-30,221130.0,221130.0,-2.564102564102564,,
1998-11-27,218295.0,221130.0,0.0,,
1998-11-25,215460.0,221130.0,1.2987012987012987,,
1998-11-24,221130.0,221130.0,2.631578947368421,,
1998-11-23,209790.0,221130.0,0.0,,
1998-11-20,209790.0,221130.0,5.405405405405405,,
1998-11-19,221130.0,215460.0,5.405405405405405,,
1998-11-18,223965.0,218295.0,-2.564102564102564,,
1998-11-17,226800.0,218295.0,-2.5316455696202533,,
1998-11-16,218295.0,221130.0,-3.75,,
1998-11-13,209790.0,215460.0,1.2987012987012987,,
1998-11-12,215460.0,215460.0,2.7027027027027026,,
1998-11-11,218295.0,215460.0,0.0,,
1998-11-10,218295.0,215460.0,-1.2987012987012987,,
1998-11-09,218295.0,215460.0,-1.2987012987012987,,
1998-11-06,218295.0,212625.0,-1.2987012987012987,,
1998-11-05,215460.0,206955.0,-2.5974025974025974,,
1998-11-04,215460.0,204120.0,-3.9473684210526314,,
1998-11-03,226800.0,221130.0,-5.263157894736842,,
1998-11-02,226800.0,226800.0,-2.5,,
1998-10-30,226800.0,215460.0,0.0,,
1998-10-29,226800.0,223965.0,-5.0,,
1998-10-28,223965.0,229635.0,-1.25,,
1998-10-27,226800.0,223965.0,2.5316455696202533,,
1998-10-26,223965.0,226800.0,-1.25,,
1998-10-23,223965.0,221130.0,1.2658227848101267,,
1998-10-22,229635.0,226800.0,-1.2658227848101267,,
1998-10-21,232470.0,232470.0,-1.2345679012345678,,
1998-10-20,232470.0,232470.0,0.0,,
1998-10-19,232470.0,232470.0,0.0,,
1998-10-16,238140.0,238140.0,0.0,,
1998-10-15,238140.0,238140.0,0.0,,
1998-10-14,221130.0,226800.0,0.0,,
1998-10-13,238140.0,221130.0,2.564102564102564,,
1998-10-12,243810.0,238140.0,-7.142857142857142,,
1998-10-09,238140.0,232470.0,-2.3255813953488373,,
1998-10-08,243810.0,226800.0,-2.380952380952381,,
1998-10-07,246645.0,243810.0,-6.976744186046512,,
1998-10-06,246645.0,238140.0,-1.1494252873563218,,
1998-10-05,266490.0,246645.0,-3.4482758620689653,,
1998-10-02,266490.0,260820.0,-7.446808510638298,,
1998-10-01,255150.0,260820.0,-2.127659574468085,,
1998-09-30,223965.0,246645.0,2.2222222222222223,,
1998-09-29,221130.0,225382.5,10.126582278481013,,
1998-09-28,221130.0,226800.0,1.9230769230769231,,
1998-09-25,232470.0,221130.0,2.564102564102564,,
1998-09-24,223965.0,226800.0,-4.878048780487805,,
1998-09-23,221130.0,223965.0,1.2658227848101267,,
1998-09-22,215460.0,221130.0,1.282051282051282,,
1998-09-21,226800.0,221130.0,2.631578947368421,,
1998-09-18,221130.0,226800.0,-2.5,,
1998-09-17,221130.0,218295.0,2.564102564102564,,
1998-09-16,212625.0,215460.0,-1.282051282051282,,
1998-09-15,215460.0,209790.0,1.3333333333333335,,
1998-09-14,215460.0,215460.0,-2.631578947368421,,
1998-09-11,204120.0,215460.0,0.0,,
1998-09-10,204120.0,198450.0,5.555555555555555,,
1998-09-09,240975.0,201285.0,-2.7777777777777777,,
1998-09-08,255150.0,240975.0,-16.470588235294116,,
1998-09-04,255150.0,255150.0,-5.555555555555555,,
1998-09-03,272160.0,266490.0,0.0,,
1998-09-02,249480.0,266490.0,-2.083333333333333,,
1998-09-01,238140.0,249480.0,6.8181818181818175,,
1998-08-31,249480.0,238140.0,4.761904761904762,,
1998-08-28,272160.0,249480.0,-4.545454545454546,,
1998-08-27,277830.0,255150.0,-8.333333333333332,,
1998-08-26,317520.0,277830.0,-8.16326530612245,,
1998-08-25,340200.0,328860.0,-12.5,,
1998-08-24,340200.0,334530.0,-3.3333333333333335,,
1998-08-21,345870.0,340200.0,-1.6666666666666667,,
1998-08-20,362880.0,348705.0,-1.639344262295082,,
1998-08-19,303345.0,357210.0,-3.90625,,
1998-08-18,368550.0,368550.0,17.75700934579439,,
1998-08-17,368550.0,371385.0,0.0,,
1998-08-14,371385.0,368550.0,0.7692307692307693,,
1998-08-13,391230.0,374220.0,-0.7633587786259541,,
1998-08-12,385560.0,396900.0,-4.3478260869565215,,
1998-08-11,396900.0,391230.0,2.941176470588235,,
1998-08-10,379890.0,396900.0,-1.4285714285714286,,
1998-08-07,379890.0,379890.0,4.477611940298507,,
1998-08-06,402570.0,402570.0,0.0,,
1998-08-05,396900.0,402570.0,0.0,,
1998-08-04,413910.0,396900.0,1.4285714285714286,,
1998-08-03,396900.0,408240.0,-4.10958904109589,,
1998-07-31,430920.0,413910.0,2.857142857142857,,
1998-07-30,464940.0,459270.0,-3.9473684210526314,,
1998-07-29,476280.0,464940.0,-1.2195121951219512,,
1998-07-28,430920.0,447930.0,-2.380952380952381,,
1998-07-27,411075.0,425250.0,3.9473684210526314,,
1998-07-24,459270.0,411075.0,3.4482758620689653,,
1998-07-23,487620.0,459270.0,-10.493827160493826,,
1998-07-22,476280.0,470610.0,-5.813953488372093,,
1998-07-21,476280.0,476280.0,-1.1904761904761905,,
1998-07-20,470610.0,476280.0,0.0,,
1998-07-17,442260.0,476280.0,1.2048192771084338,,
1998-07-16,453600.0,447930.0,7.6923076923076925,,
1998-07-15,476280.0,453600.0,-1.25,,
1998-07-14,464940.0,459270.0,-4.761904761904762,,
1998-07-13,481950.0,459270.0,-1.2195121951219512,,
1998-07-10,467775.0,462105.0,-4.705882352941177,,
1998-07-09,532980.0,467775.0,-1.2121212121212122,,
1998-07-08,515970.0,515970.0,-12.23404255319149,,
1998-07-07,532980.0,521640.0,0.0,,
1998-07-06,538650.0,510300.0,-2.127659574468085,,
1998-07-02,515970.0,521640.0,-5.263157894736842,,
1998-07-01,493290.0,504630.0,1.098901098901099,,
1998-06-30,498960.0,490455.0,2.2988505747126435,,
1998-06-29,487620.0,493290.0,-1.7045454545454544,,
1998-06-26,459270.0,459270.0,1.1627906976744187,,
1998-06-25,453600.0,453600.0,0.0,,
1998-06-24,453600.0,453600.0,0.0,,
1998-06-23,459270.0,447930.0,0.0,,
1998-06-22,456435.0,456435.0,-2.4691358024691357,,
1998-06-19,476280.0,447930.0,0.0,,
1998-06-18,481950.0,470610.0,-5.952380952380952,,
1998-06-17,464940.0,481950.0,-2.3529411764705883,,
1998-06-16,484785.0,464940.0,3.6585365853658534,,
1998-06-15,484785.0,470610.0,-4.093567251461988,,
1998-06-12,481950.0,473445.0,-2.923976608187134,,
1998-06-11,501795.0,487620.0,-1.7647058823529411,,
1998-06-10,487620.0,496125.0,-2.824858757062147,,
1998-06-09,498960.0,490455.0,1.744186046511628,,
1998-06-08,487620.0,487620.0,-1.7045454545454544,,
1998-06-05,504630.0,498960.0,0.0,,
1998-06-04,515970.0,496125.0,-1.1235955056179776,,
1998-06-03,521640.0,498960.0,-3.8461538461538463,,
1998-06-02,504630.0,521640.0,-4.3478260869565215,,
1998-06-01,527310.0,504630.0,3.3707865168539324,,
1998-05-29,538650.0,527310.0,-4.301075268817205,,
1998-05-28,481950.0,549990.0,-2.1052631578947367,,
1998-05-27,498960.0,481950.0,14.117647058823529,,
1998-05-26,589680.0,498960.0,-3.4090909090909087,,
1998-05-22,584010.0,581175.0,-15.384615384615385,,
1998-05-21,589680.0,589680.0,-0.48543689320388345,,
1998-05-20,589680.0,578340.0,0.0,,
1998-05-19,589680.0,589680.0,-1.9230769230769231,,
1998-05-18,595350.0,589680.0,0.0,,
1998-05-15,623700.0,595350.0,-0.9523809523809524,,
1998-05-14,601020.0,612360.0,-4.545454545454546,,
1998-05-13,652050.0,606690.0,1.8867924528301887,,
1998-05-12,657720.0,646380.0,-6.956521739130435,,
1998-05-11,635040.0,663390.0,-1.7241379310344827,,
1998-05-08,555660.0,635040.0,4.464285714285714,,
1998-05-07,504630.0,521640.0,14.285714285714285,,
1998-05-06,544320.0,532980.0,3.3707865168539324,,
1998-05-05,544320.0,521640.0,-2.083333333333333,,
1998-05-04,544320.0,544320.0,-4.166666666666666,,
1998-05-01,532980.0,544320.0,0.0,,
1998-04-30,459270.0,567000.0,2.127659574468085,,
1998-04-29,453600.0,453600.0,23.456790123456788,,
1998-04-28,453600.0,447930.0,0.0,,
1998-04-27,453600.0,436590.0,-1.25,,
1998-04-24,476280.0,447930.0,-3.75,,
1998-04-23,464940.0,481950.0,-5.952380952380952,,
1998-04-22,453600.0,459270.0,3.6585365853658534,,
1998-04-21,481950.0,463522.5,1.25,,
1998-04-20,487620.0,479115.0,-3.823529411764706,,
1998-04-17,476280.0,476280.0,-1.744186046511628,,
1998-04-16,464940.0,476280.0,0.0,,
1998-04-15,476280.0,470610.0,2.4390243902439024,,
1998-04-14,544320.0,487620.0,-1.1904761904761905,,
1998-04-13,555660.0,535815.0,-10.416666666666668,,
1998-04-09,544320.0,544320.0,-3.571428571428571,,
1998-04-08,544320.0,549990.0,0.0,,
1998-04-07,584010.0,561330.0,1.0416666666666665,,
1998-04-06,584010.0,572670.0,-3.8834951456310676,,
1998-04-03,612360.0,567000.0,-1.9417475728155338,,
1998-04-02,572670.0,612360.0,-7.4074074074074066,,
1998-04-01,567000.0,572670.0,6.9306930693069315,,
1998-03-31,544320.0,567000.0,1.0,,
1998-03-30,498960.0,521640.0,4.166666666666666,,
1998-03-27,532980.0,515970.0,4.545454545454546,,
1998-03-26,498960.0,504630.0,-3.1914893617021276,,
1998-03-25,521640.0,510300.0,1.1363636363636365,,
1998-03-24,558495.0,521640.0,-2.1739130434782608,,
1998-03-23,567000.0,555660.0,-6.598984771573605,,
1998-03-20,612360.0,586845.0,-2.0,,
1998-03-19,623700.0,612360.0,-4.166666666666666,,
1998-03-18,629370.0,623700.0,-1.8181818181818181,,
1998-03-17,640710.0,629370.0,-0.9009009009009009,,
1998-03-16,657720.0,629370.0,-1.7699115044247788,,
1998-03-13,640710.0,643545.0,-4.310344827586207,,
1998-03-12,657720.0,657720.0,0.4424778761061947,,
1998-03-11,674730.0,663390.0,0.0,,
1998-03-10,669060.0,640710.0,-1.680672268907563,,
1998-03-09,618030.0,674730.0,-4.23728813559322,,
1998-03-06,612360.0,623700.0,9.174311926605505,,
1998-03-05,612360.0,612360.0,1.8518518518518516,,
1998-03-04,612360.0,618030.0,0.0,,
1998-03-03,618030.0,623700.0,0.9259259259259258,,
1998-03-02,612360.0,623700.0,0.9174311926605505,,
1998-02-27,589680.0,601020.0,1.8518518518518516,,
1998-02-26,589680.0,584010.0,1.9230769230769231,,
1998-02-25,589680.0,584010.0,-0.9615384615384616,,
1998-02-24,589680.0,589680.0,-0.9615384615384616,,
1998-02-23,578340.0,589680.0,0.0,,
1998-02-20,584010.0,578340.0,1.9607843137254901,,
1998-02-19,584010.0,578340.0,-0.9708737864077669,,
1998-02-18,561330.0,561330.0,-0.9708737864077669,,
1998-02-17,572670.0,572670.0,0.0,,
1998-02-13,561330.0,601020.0,0.0,,
1998-02-12,572670.0,555660.0,7.07070707070707,,
1998-02-11,606690.0,578340.0,-2.9702970297029703,,
1998-02-10,589680.0,606690.0,-4.672897196261682,,
1998-02-09,589680.0,589680.0,2.8846153846153846,,
1998-02-06,527310.0,584010.0,0.0,,
1998-02-05,453600.0,527310.0,10.75268817204301,,
1998-02-04,447930.0,447930.0,16.25,,
1998-02-03,453600.0,442260.0,0.0,,
1998-02-02,374220.0,453600.0,-2.5,,
1998-01-30,362880.0,368550.0,21.21212121212121,,
1998-01-29,374220.0,368550.0,1.5625,,
1998-01-28,362880.0,362880.0,-1.5151515151515151,,
1998-01-27,374220.0,368550.0,0.0,,
1998-01-26,385560.0,374220.0,-1.5151515151515151,,
1998-01-23,362880.0,362880.0,-2.941176470588235,,
1998-01-22,391230.0,374220.0,0.0,,
1998-01-21,419580.0,402570.0,-4.3478260869565215,,
1998-01-20,413910.0,408240.0,-4.054054054054054,,
1998-01-16,413910.0,413910.0,-1.36986301369863,,
1998-01-15,436590.0,419580.0,0.0,,
1998-01-14,430920.0,430920.0,-3.896103896103896,,
1998-01-13,436590.0,430920.0,0.0,,
1998-01-12,436590.0,428085.0,-1.2987012987012987,,
1998-01-09,436590.0,419580.0,-1.948051948051948,,
1998-01-08,470610.0,419580.0,-3.896103896103896,,
1998-01-07,425250.0,419580.0,-10.843373493975903,,
1998-01-06,430920.0,425250.0,-1.3333333333333335,,
1998-01-05,436590.0,436590.0,-1.3157894736842104,,
1998-01-02,436590.0,430920.0,0.0,,
1997-12-31,385560.0,436590.0,-1.2987012987012987,,
1997-12-30,374220.0,388395.0,13.23529411764706,,
1997-12-29,413910.0,408240.0,3.787878787878788,,
1997-12-26,436590.0,413910.0,-1.36986301369863,,
1997-12-24,447930.0,430920.0,-5.194805194805195,,
1997-12-23,433755.0,445095.0,-3.79746835443038,,
1997-12-22,481950.0,433755.0,2.6143790849673203,,
1997-12-19,521640.0,504630.0,-10.0,,
1997-12-18,521640.0,521640.0,-3.260869565217391,,
1997-12-17,521640.0,521640.0,0.0,,
1997-12-16,532980.0,521640.0,0.0,,
1997-12-15,527310.0,538650.0,-2.127659574468085,,
1997-12-12,555660.0,527310.0,2.1505376344086025,,
1997-12-11,567000.0,555660.0,-5.1020408163265305,,
1997-12-10,567000.0,555660.0,-2.0,,
1997-12-09,555660.0,567000.0,-2.0,,
1997-12-08,555660.0,544320.0,2.0408163265306123,,
1997-12-05,544320.0,544320.0,-2.0408163265306123,,
1997-12-04,558495.0,544320.0,0.0,,
1997-12-03,555660.0,561330.0,-2.5380710659898478,,
1997-12-02,572670.0,555660.0,1.0204081632653061,,
1997-12-01,567000.0,567000.0,-2.9702970297029703,,
1997-11-28,578340.0,578340.0,0.0,,
1997-11-26,589680.0,578340.0,0.0,,
1997-11-25,612360.0,567000.0,-1.9230769230769231,,
1997-11-24,595350.0,589680.0,-7.4074074074074066,,
1997-11-21,612360.0,612360.0,-0.9523809523809524,,
1997-11-20,612360.0,589680.0,0.0,,
1997-11-19,612360.0,589680.0,-3.7037037037037033,,
1997-11-18,635040.0,623700.0,-3.7037037037037033,,
1997-11-17,646380.0,640710.0,-1.7857142857142856,,
1997-11-14,640710.0,612360.0,-0.8771929824561403,,
1997-11-13,606690.0,612360.0,-4.424778761061947,,
1997-11-12,635040.0,606690.0,0.9345794392523363,,
1997-11-11,635040.0,635040.0,-4.464285714285714,,
1997-11-10,635040.0,646380.0,0.0,,
1997-11-07,646380.0,652050.0,1.7857142857142856,,
1997-11-06,652050.0,652050.0,0.8771929824561403,,
1997-11-05,652050.0,646380.0,0.0,,
1997-11-04,657720.0,646380.0,-0.8695652173913043,,
1997-11-03,646380.0,652050.0,-1.7241379310344827,,
1997-10-31,646380.0,646380.0,0.8771929824561403,,
1997-10-30,612360.0,635040.0,0.0,,
1997-10-29,601020.0,635040.0,3.7037037037037033,,
1997-10-28,669060.0,657720.0,5.660377358490567,,
1997-10-27,720090.0,703080.0,-1.694915254237288,,
1997-10-24,683235.0,720090.0,-2.3622047244094486,,
1997-10-23,691740.0,708750.0,5.394190871369295,,
1997-10-22,748440.0,731430.0,2.459016393442623,,
1997-10-21,714420.0,731430.0,-2.272727272727273,,
1997-10-20,714420.0,725760.0,2.380952380952381,,
1997-10-17,714420.0,703080.0,1.5873015873015872,,
1997-10-16,714420.0,714420.0,-1.5873015873015872,,
1997-10-15,737100.0,722925.0,0.0,,
1997-10-14,793800.0,782460.0,-1.9230769230769231,,
1997-10-13,805140.0,788130.0,-1.4285714285714286,,
1997-10-10,805140.0,799470.0,-2.112676056338028,,
1997-10-09,827820.0,810810.0,-0.7042253521126761,,
1997-10-08,827820.0,833490.0,-2.054794520547945,,
1997-10-07,827820.0,839160.0,0.684931506849315,,
1997-10-06,861840.0,839160.0,1.36986301369863,,
1997-10-03,873180.0,827820.0,-2.631578947368421,,
1997-10-02,901530.0,873180.0,-5.194805194805195,,
1997-10-01,912870.0,901530.0,-3.1446540880503147,,
1997-09-30,935550.0,901530.0,-1.2422360248447204,,
1997-09-29,935550.0,924210.0,-3.6363636363636362,,
1997-09-26,946890.0,929880.0,-1.2121212121212122,,
1997-09-25,912870.0,924210.0,-1.7964071856287425,,
1997-09-24,873180.0,895860.0,1.2422360248447204,,
1997-09-23,856170.0,873180.0,2.5974025974025974,,
1997-09-22,861840.0,856170.0,1.9867549668874174,,
1997-09-19,839160.0,861840.0,-0.6578947368421052,,
1997-09-18,827820.0,856170.0,2.7027027027027026,,
1997-09-17,827820.0,816480.0,3.4246575342465753,,
1997-09-16,810810.0,805140.0,-1.36986301369863,,
1997-09-15,827820.0,810810.0,-0.6993006993006993,,
1997-09-12,822150.0,827820.0,-2.054794520547945,,
1997-09-11,782460.0,822150.0,0.6896551724137931,,
1997-09-10,754110.0,788130.0,5.072463768115942,,
1997-09-09,703080.0,754110.0,4.511278195488721,,
1997-09-08,657720.0,686070.0,7.258064516129033,,
1997-09-05,646380.0,646380.0,4.310344827586207,,
1997-09-04,674730.0,663390.0,0.0,,
1997-09-03,674730.0,669060.0,-1.680672268907563,,
1997-09-02,646380.0,674730.0,-0.8403361344537815,,
1997-08-29,640710.0,640710.0,4.385964912280701,,
1997-08-28,623700.0,635040.0,0.0,,
1997-08-27,618030.0,629370.0,1.8181818181818181,,
1997-08-26,623700.0,635040.0,1.834862385321101,,
1997-08-25,612360.0,640710.0,1.8181818181818181,,
1997-08-22,629370.0,612360.0,4.62962962962963,,
1997-08-21,623700.0,618030.0,-2.7027027027027026,,
1997-08-20,606690.0,618030.0,-0.9090909090909091,,
1997-08-19,623700.0,606690.0,1.8691588785046727,,
1997-08-18,635040.0,623700.0,-2.727272727272727,,
1997-08-15,663390.0,635040.0,-1.7857142857142856,,
1997-08-14,635040.0,654885.0,-4.273504273504273,,
1997-08-13,652050.0,635040.0,3.125,,
1997-08-12,708750.0,657720.0,-2.608695652173913,,
1997-08-11,686070.0,705915.0,-7.199999999999999,,
1997-08-08,669060.0,674730.0,2.8925619834710745,,