Date,open,close,Price Change %,Article_title,Textrank_summary
2023-12-28,4.150000095367432,4.159999847412109,,,
2023-12-27,4.050000190734863,4.110000133514404,0.24095787505740715,,
2023-12-26,3.7200000286102295,4.039999961853027,1.4814799988603002,,
2023-12-22,3.4200000762939453,3.670000076293945,8.60214867692751,,
2023-12-21,3.390000104904175,3.4600000381469727,7.309941357396401,,
2023-12-20,3.450000047683716,3.390000104904175,2.0648947220246927,,
2023-12-19,3.299999952316284,3.450000047683716,-1.7391287521814438,,
2023-12-18,3.130000114440918,3.309999942779541,4.545457501056808,,
2023-12-15,3.25,3.180000066757202,5.75079302739178,,
2023-12-14,3.259999990463257,3.2799999713897705,-2.1538440997783956,,
2023-12-13,3.1700000762939453,3.319999933242798,0.6134963492337805,,
2023-12-12,3.890000104904175,3.150000095367432,4.731856572199763,,
2023-12-11,5.429999828338623,5.449999809265137,-19.02313597893776,,
2023-12-08,5.5,5.510000228881836,0.36832378561295315,,
2023-12-07,5.5,5.559999942779541,0.18182234330610794,,
2023-12-06,5.449999809265137,5.5,1.0909080505371094,,
2023-12-05,5.800000190734863,5.489999771118164,0.9174347244904797,,
2023-12-04,5.900000095367432,5.760000228881836,-5.344834645210969,,
2023-12-01,5.800000190734863,5.840000152587891,-2.3728790546210488,,
2023-11-30,5.699999809265137,5.789999961853027,0.6896544920278584,,
2023-11-29,5.710000038146973,5.71999979019165,1.5789500982368234,,
2023-11-28,5.510000228881836,5.860000133514404,0.17512700486641128,,
2023-11-27,5.309999942779541,5.690000057220459,6.352085119669678,,
2023-11-24,5.170000076293945,5.440000057220459,7.156311083536574,,
2023-11-22,5.420000076293945,5.159999847412109,5.222436691336763,,
2023-11-21,5.460000038146973,5.269999980926514,-4.797052125866709,,
2023-11-20,5.309999942779541,5.510000228881836,-3.479854503534795,,
2023-11-17,5.190000057220459,5.300000190734863,3.766483771327575,,
2023-11-16,4.889999866485596,5.139999866485596,2.119463050127896,,
2023-11-15,4.599999904632568,4.860000133514404,5.112474577216563,,
2023-11-14,4.300000190734863,4.5,5.652179005916824,,
2023-11-13,4.199999809265137,4.199999809265137,4.651158148692013,,
2023-11-10,4.210000038146973,4.110000133514404,0.0,,
2023-11-09,4.289999961853027,4.190000057220459,-2.375294625331719,,
2023-11-08,4.21999979019165,4.300000190734863,-2.3310001287126885,,
2023-11-07,4.300000190734863,4.159999847412109,1.8957441829536132,,
2023-11-06,4.239999771118164,4.179999828338623,-3.255821793320155,,
2023-11-03,4.25,4.28000020980835,-1.415093066472453,,
2023-11-02,4.25,4.300000190734863,0.7058872896082261,,
2023-11-01,3.930000066757202,4.269999980926514,1.17647507611443,,
2023-10-31,4.0,4.019999980926514,8.651397160149639,,
2023-10-30,3.9700000286102295,3.9800000190734863,0.4999995231628418,,
2023-10-27,3.9600000381469727,3.920000076293945,0.25188892673024776,,
2023-10-26,3.990000009536743,4.019999980926514,-1.0101000370632627,,
2023-10-25,3.950000047683716,4.039999961853027,0.7518789804026501,,
2023-10-24,3.890000104904175,4.0,2.2784788122240043,,
2023-10-23,3.859999895095825,3.859999895095825,2.8277607231204662,,
2023-10-20,3.759999990463257,4.0,0.0,,
2023-10-19,3.700000047683716,3.650000095367432,6.3829789932306245,,
2023-10-18,3.849999904632568,3.75,-1.351350045186752,,
2023-10-17,3.7300000190734863,3.890000104904175,-2.59740018466602,,
2023-10-16,3.630000114440918,3.7799999713897705,4.28954651508103,,
2023-10-13,3.700000047683716,3.7200000286102295,4.132227333881368,,
2023-10-12,3.7699999809265137,3.75,0.5405400180747055,,
2023-10-11,3.700000047683716,3.7100000381469727,-0.5305034755357873,,
2023-10-10,3.9800000190734863,3.740000009536743,0.27027000903735277,,
2023-10-09,3.950000047683716,3.9800000190734863,-6.030150964487014,,
2023-10-06,3.9700000286102295,4.03000020980835,0.7594929374080014,,
2023-10-05,4.070000171661377,4.0,1.5113395658872142,,
2023-10-04,4.25,4.070000171661377,-1.7199058650850827,,
2023-10-03,4.230000019073486,4.289999961853027,-4.2352900785558365,,
2023-10-02,4.400000095367432,4.25,1.4184383571866517,,
2023-09-29,4.28000020980835,4.300000190734863,-3.409093002642436,,
2023-09-28,4.300000190734863,4.300000190734863,0.467289251077145,,
2023-09-27,4.409999847412109,4.300000190734863,0.0,,
2023-09-26,4.400000095367432,4.429999828338623,-2.4943233669678344,,
2023-09-25,4.269999980926514,4.489999771118164,0.6818120982037437,,
2023-09-22,4.369999885559082,4.360000133514404,5.152219933825722,,
2023-09-21,4.409999847412109,4.400000095367432,-0.22882728390274093,,
2023-09-20,4.369999885559082,4.409999847412109,-0.22675175489055452,,
2023-09-19,4.519999980926514,4.400000095367432,0.915330958822437,,
2023-09-18,4.639999866485596,4.539999961853027,-2.6548647359614446,,
2023-09-15,4.670000076293945,4.639999866485596,-2.1551704204748128,,
2023-09-14,4.849999904632568,4.659999847412109,-0.6424027691270918,,
2023-09-13,4.880000114440918,4.860000133514404,-3.917527030031008,,
2023-09-12,4.949999809265137,4.860000133514404,-0.40983566511258146,,
2023-09-11,4.800000190734863,4.929999828338623,-1.8181753377500336,,
2023-09-08,4.809999942779541,4.760000228881836,2.7083256757924685,,
2023-09-07,5.070000171661377,4.880000114440918,-1.0394951037943647,,
2023-09-06,5.489999771118164,5.150000095367432,-3.747535518488913,,
2023-09-05,5.369999885559082,5.429999828338623,-6.1930726762395425,,
2023-09-01,4.980000019073486,5.179999828338623,1.117317394007622,,
2023-08-31,4.829999923706055,4.960000038146973,4.016060411629196,,
2023-08-30,4.75,4.880000114440918,2.691513799055487,,
2023-08-29,4.519999980926514,4.739999771118164,2.7368445145456417,,
2023-08-28,4.650000095367432,4.550000190734863,4.867252015929315,,
2023-08-25,4.739999771118164,4.639999866485596,-2.150535539390491,,
2023-08-24,4.929999828338623,4.670000076293945,-2.1097027312509433,,
2023-08-23,4.860000133514404,4.829999923706055,-5.273828825513284,,
2023-08-22,4.889999866485596,4.889999866485596,-0.6172882507033103,,
2023-08-21,5.0,4.880000114440918,0.0,,
2023-08-18,4.909999847412109,4.900000095367432,-2.3999977111816406,,
2023-08-17,5.110000133514404,5.0,-0.203660944102641,,
2023-08-16,5.079999923706055,4.960000038146973,-2.152644435231192,,
2023-08-15,5.260000228881836,5.190000057220459,-2.3622025071121953,,
2023-08-14,5.340000152587891,5.349999904632568,-1.3308016847036812,,
2023-08-11,5.380000114440918,5.309999942779541,0.18726126889400213,,
2023-08-10,5.349999904632568,5.369999885559082,-1.3011184046908013,,
2023-08-09,5.420000076293945,5.320000171661377,0.3738314258509739,,
2023-08-08,5.360000133514404,5.420000076293945,-1.8450166646666484,,
2023-08-07,5.409999847412109,5.400000095367432,1.1194018896451168,,
2023-08-04,5.53000020980835,5.409999847412109,-0.18483830548463226,,
2023-08-03,5.5,5.409999847412109,-2.1699883877653416,,
2023-08-02,5.559999942779541,5.570000171661377,-1.6363664106889206,,
2023-08-01,5.659999847412109,5.630000114440918,0.17986023353871922,,
2023-07-31,5.630000114440918,5.599999904632568,-0.5300306321546637,,
2023-07-28,5.380000114440918,5.599999904632568,-0.5328633960663561,,
2023-07-27,5.679999828338623,5.360000133514404,4.089215344087636,,
2023-07-26,5.349999904632568,5.679999828338623,-5.633797614353404,,
2023-07-25,5.25,5.369999885559082,6.168222982963187,,
2023-07-24,5.429999828338623,5.260000228881836,2.285712105887277,,
2023-07-21,5.289999961853027,5.440000057220459,-3.1307477869442333,,
2023-07-20,5.210000038146973,5.300000190734863,2.835540575597439,,
2023-07-19,5.519999980926514,5.28000020980835,1.7274501329927199,,
2023-07-18,5.550000190734863,5.519999980926514,-4.347821955569661,,
2023-07-17,5.320000171661377,5.570000171661377,-0.5405443022944716,,
2023-07-14,5.699999809265137,5.320000171661377,4.69924796866929,,
2023-07-13,5.619999885559082,5.699999809265137,-6.666660531919397,,
2023-07-12,5.449999809265137,5.550000190734863,1.423486215927142,,
2023-07-11,5.199999809265137,5.239999771118164,1.8348694489809594,,
2023-07-10,5.079999923706055,5.119999885559082,0.7692300638503318,,
2023-07-07,4.880000114440918,5.070000171661377,0.787400835704065,,
2023-07-06,5.099999904632568,4.880000114440918,3.89344370419603,,
2023-07-05,5.0,5.099999904632568,-4.313721456971289,,
2023-07-03,5.199999809265137,5.039999961853027,1.9999980926513672,,
2023-06-30,5.03000020980835,5.190000057220459,-3.076920255401327,,
2023-06-29,5.420000076293945,5.010000228881836,3.180911346685721,,
2023-06-28,5.599999904632568,5.400000095367432,-7.564572723999971,,
2023-06-27,5.570000171661377,5.590000152587891,-3.571425226269879,,
2023-06-26,5.880000114440918,5.559999942779541,0.35906607379059075,,
2023-06-23,5.860000133514404,5.909999847412109,-5.442179684239737,,
2023-06-22,6.130000114440918,5.860000133514404,0.8532374190872052,,
2023-06-21,5.730000019073486,6.130000114440918,-4.40456730645818,,
2023-06-20,5.800000190734863,5.730000019073486,6.980804433437153,,
2023-06-16,5.949999809265137,5.809999942779541,-1.2068994717137742,,
2023-06-15,6.170000076293945,5.900000095367432,-2.352939007957491,,
2023-06-14,6.019999980926514,6.300000190734863,-4.376012602720924,,
2023-06-13,5.929999828338623,5.980000019073486,4.651166290622744,,
2023-06-12,6.210000038146973,5.900000095367432,0.8431735612523883,,
2023-06-09,5.960000038146973,5.949999809265137,-4.991947518120196,,
2023-06-08,6.03000020980835,5.909999847412109,-0.1677890741246558,,
2023-06-07,6.329999923706055,6.0,-1.9900556918895065,,
2023-06-06,6.449999809265137,6.28000020980835,-5.213268999738756,,
2023-06-05,6.75,6.449999809265137,-2.6356527826960594,,
2023-06-02,6.630000114440918,6.739999771118164,-4.444447270146123,,
2023-06-01,6.239999771118164,6.460000038146973,1.6591199815766813,,
2023-05-31,6.210000038146973,6.199999809265137,3.5256454342687595,,
2023-05-30,6.400000095367432,6.239999771118164,-0.16103428052183952,,
2023-05-26,5.710000038146973,6.28000020980835,-2.5000050291418283,,
2023-05-25,6.0,5.650000095367432,9.98248980478738,,
2023-05-24,6.210000038146973,6.019999980926514,-5.833331743876139,,
2023-05-23,7.800000190734863,6.210000038146973,-3.059582223080853,,
2023-05-22,7.21999979019165,8.149999618530273,-20.38461684240153,,
2023-05-19,7.269999980926514,7.21999979019165,12.880884423321248,,
2023-05-18,7.710000038146973,7.150000095367432,-0.6877605346085721,,
2023-05-17,7.880000114440918,7.650000095367432,-7.263293644731704,,
2023-05-16,7.840000152587891,7.900000095367432,-2.918781925548293,,
2023-05-15,8.1899995803833,7.840000152587891,0.765305377701246,,
2023-05-12,9.0,8.220000267028809,-4.2734975058329585,,
2023-05-11,9.979999542236328,8.880000114440918,-8.666663699679905,,
2023-05-10,8.970000267028809,9.93000030517578,-11.022038860223446,,
2023-05-09,8.609999656677246,8.8100004196167,10.702341243797509,,
2023-05-08,8.739999771118164,8.739999771118164,2.3228893253712046,,
2023-05-05,8.5600004196167,8.710000038146973,0.0,,
2023-05-04,8.670000076293945,8.470000267028809,1.7523319062756555,,
2023-05-03,8.789999961853027,8.630000114440918,-2.3068028547310937,,
2023-05-02,8.630000114440918,8.729999542236328,-1.8202485563877029,,
2023-05-01,8.59000015258789,8.59000015258789,1.1587419057860404,,
2023-04-28,8.180000305175781,8.329999923706055,0.0,,
2023-04-27,8.149999618530273,8.289999961853027,1.8337360994395473,Biotech Stocks That Hit New Highs Yesterday,"Protalix BioTherapeutics Inc. (PLX) Feb.28, 2023 $1.88 $2.78 $2.70 47% Arcellx Inc. (ACLX) Jun.3, 2022 $12.66 $44.65 $44.49 252% Achieve Life Sciences, Inc. (ACHV) Feb.13, 2023 $5.45 $8.49 $8.14 55% Provention Bio Inc. (PRVB) Aug.5, 2022 $4.23 $25 $24.98 491% Harrow Health Inc. (HROW) Sep.21, 2022 $8.35 $25.76 $24.89 208% 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 biotech stocks touched new 52-week highs yesterday. Did you invest in time?"
2023-04-26,7.929999828338623,8.140000343322754,1.7177957039953924,,
2023-04-25,8.109999656677246,8.020000457763672,2.6481780520810814,,
2023-04-24,7.940000057220459,8.079999923706055,-1.1097312296366713,,
2023-04-21,6.940000057220459,8.050000190734863,1.7632224871117343,,
2023-04-20,7.320000171661377,6.800000190734863,15.994238103205014,,
2023-04-19,7.460000038146973,7.010000228881836,-7.10382470945342,,
2023-04-18,7.769999980926514,7.380000114440918,-6.032168994156124,,
2023-04-17,7.309999942779541,7.800000190734863,-5.019303313294103,,
2023-04-14,6.980000019073486,7.25,6.703149819300894,,
2023-04-13,6.900000095367432,6.980000019073486,3.868194558577566,,
2023-04-12,6.840000152587891,6.820000171661377,1.1594191681209625,,
2023-04-11,7.079999923706055,6.789999961853027,-0.29239737544372346,,
2023-04-10,7.059999942779541,7.099999904632568,-4.096044703079964,,
2023-04-06,6.760000228881836,7.059999942779541,0.5665717022269444,,
2023-04-05,6.800000190734863,6.710000038146973,4.437865439944337,,
2023-04-04,7.099999904632568,6.75,-1.3235316185802117,,
2023-04-03,6.820000171661377,7.199999809265137,-4.929576187799698,,
2023-03-31,6.369999885559082,6.800000190734863,5.571842053358636,,
2023-03-30,6.050000190734863,6.320000171661377,6.750397376781758,,
2023-03-29,5.599999904632568,5.96999979019165,4.462809461394713,,
2023-03-28,5.130000114440918,5.550000190734863,6.607140926073976,,
2023-03-27,5.0,5.130000114440918,8.187135807495359,,
2023-03-24,4.610000133514404,4.920000076293945,2.6000022888183594,,
2023-03-23,4.670000076293945,4.710000038146973,6.72451049460631,,
2023-03-22,4.440000057220459,4.699999809265137,0.8565302184057098,,
2023-03-21,4.53000020980835,4.380000114440918,5.85585019580931,,
2023-03-20,4.400000095367432,4.380000114440918,-3.3112602300249714,,
2023-03-17,4.539999961853027,4.349999904632568,-0.45454501120513113,,
2023-03-16,4.449999809265137,4.440000057220459,-4.185023321958561,,
2023-03-15,4.570000171661377,4.559999942779541,-0.224713538725501,,
2023-03-14,4.369999885559082,4.53000020980835,-0.2188233808796654,,
2023-03-13,4.5,4.28000020980835,3.6613347468954847,,
2023-03-10,4.96999979019165,4.440000057220459,-4.888884226481119,,
2023-03-09,5.159999847412109,4.949999809265137,-10.663978980786917,,
2023-03-08,5.019999980926514,5.110000133514404,-4.069768301491206,,
2023-03-07,5.300000190734863,5.050000190734863,1.7928317316702418,,
2023-03-06,5.190000057220459,5.369999885559082,-4.716980962322129,,
2023-03-03,4.75,5.119999885559082,3.468204746707136,,
2023-03-02,4.800000190734863,4.75,7.789471274928044,,
2023-03-01,4.909999847412109,4.809999942779541,-1.0416705989173811,,
2023-02-28,4.869999885559082,4.849999904632568,-2.036657998783337,,
2023-02-27,5.0,4.929999828338623,-0.41067723606768936,,
2023-02-24,5.019999980926514,4.989999771118164,-1.400003433227539,,
2023-02-23,5.21999979019165,5.070000171661377,-0.5976137434728165,,
2023-02-22,5.320000171661377,5.21999979019165,-2.8735560260389637,,
2023-02-21,5.360000133514404,5.409999847412109,-1.8797063579510669,,
2023-02-17,5.449999809265137,5.510000228881836,0.9328304599298889,,
2023-02-16,5.050000190734863,5.409999847412109,1.1009251691109603,,
2023-02-15,5.920000076293945,4.900000095367432,7.1287058035706705,,
2023-02-14,5.75,5.800000190734863,-17.229729185494485,,
2023-02-13,5.449999809265137,5.579999923706055,0.8695685345193614,Francis Capital Management Updates Holdings in Achieve Life Sciences (ACHV) | Will The New Smoking Cessation Product Achieve ORCA Trial Goals?,"Fintel reports that Francis Capital Management has filed a 13G/A form with the SEC disclosing ownership of 0.68MM shares of Achieve Life Sciences Inc (ACHV). Average portfolio weight of all funds dedicated to ACHV is 0.03%, a decrease of 24.61%. The put/call ratio of ACHV is 0.03, indicating a bullish outlook. | The company we are profiling today is Achieve Life Sciences Inc. (ACHV), which is developing a new solution to quit smoking. ACHV has traded in a range of $2.00 to $8.13 in the last 1 year. Nicotine replacement therapies like skin patches, chewing gum, and lozenges, which are sold over the counter; prescription smoking cessation products that contain nicotine like nicotine spray and nicotine inhaler; and two prescription smoking cessation products that do not contain nicotine like Chantix and Zyban are the smoking cessation products approved or cleared by the FDA."
2023-02-10,5.260000228881836,5.360000133514404,2.3853232842304783,,
2023-02-09,5.329999923706055,5.260000228881836,1.9011387886161029,,
2023-02-08,5.420000076293945,5.329999923706055,-1.3133151186904066,,
2023-02-07,5.199999809265137,5.380000114440918,-1.660519397066695,,
2023-02-06,5.199999809265137,5.199999809265137,3.4615444572721796,,
2023-02-03,4.949999809265137,5.199999809265137,0.0,,
2023-02-02,5.110000133514404,4.989999771118164,5.050505245112611,,
2023-02-01,4.820000171661377,5.039999961853027,-2.3483436254572063,,
2023-01-31,4.880000114440918,4.860000133514404,4.564310837271609,,
2023-01-30,4.960000038146973,4.849999904632568,-0.40983566511258146,,
2023-01-27,4.679999828338623,4.940000057220459,-2.2177446102500378,,
2023-01-26,4.900000095367432,4.710000038146973,5.555560649969825,,
2023-01-25,5.0,4.900000095367432,-3.8775521127048393,,
2023-01-24,5.170000076293945,5.019999980926514,-1.9999980926513672,,
2023-01-23,4.650000095367432,5.130000114440918,-2.901355766999475,,
2023-01-20,4.46999979019165,4.559999942779541,10.32258084363669,,
2023-01-19,4.630000114440918,4.25,2.0134263268954626,,
2023-01-18,4.489999771118164,4.619999885559082,-8.207345681389985,,
2023-01-17,4.400000095367432,4.429999828338623,2.8953256362537294,,
2023-01-13,3.950000047683716,4.28000020980835,0.6818120982037437,,
2023-01-12,3.7799999713897705,3.9800000190734863,8.35443438331466,,
2023-01-11,3.450000047683716,3.7300000190734863,5.291006592526057,,
2023-01-10,2.809999942779541,3.430000066757202,8.115941087530093,,
2023-01-09,2.630000114440918,2.799999952316284,22.06406180081205,,
2023-01-06,2.5,2.609999895095825,6.463871881294748,,
2023-01-05,2.490000009536743,2.5,4.399995803833008,,
2023-01-04,2.549999952316284,2.490000009536743,0.4016060411629196,,
2023-01-03,2.490000009536743,2.5299999713897705,-2.352938976529794,,
2022-12-30,2.5,2.450000047683716,1.6064241646516784,,
2022-12-29,2.490000009536743,2.549999952316284,-1.9999980926513672,,
2022-12-28,2.400000095367432,2.430000066757202,2.409636246977518,,
2022-12-27,2.430000066757202,2.4200000762939453,1.2499987582365977,,
2022-12-23,2.5,2.5,-0.41152222998090987,,
2022-12-22,2.4800000190734863,2.470000028610229,0.0,,
2022-12-21,2.400000095367432,2.5,-0.4032254188043603,,
2022-12-20,2.5299999713897705,2.440000057220459,4.166662527455369,,
2022-12-19,2.4600000381469727,2.539999961853028,-3.557308900674536,,
2022-12-16,2.450000047683716,2.5,3.252029368516438,,
2022-12-15,2.5,2.5,2.040814340536656,,
2022-12-14,2.5899999141693115,2.5199999809265137,0.0,,
2022-12-13,2.619999885559082,2.5999999046325684,-2.7027002147700405,,
2022-12-12,2.700000047683716,2.5799999237060547,-0.7633580839735752,,
2022-12-09,2.6700000762939453,2.5799999237060547,-4.444448957717879,,
2022-12-08,2.5799999237060547,2.559999942779541,-3.370792135437465,,
2022-12-07,2.650000095367432,2.5799999237060547,-0.7751930820906612,,
2022-12-06,2.650000095367432,2.630000114440918,-2.641515816687985,,
2022-12-05,2.7300000190734863,2.6600000858306885,-0.754716234217382,,
2022-12-02,2.789999961853028,2.75,-2.5641001008693984,,
2022-12-01,2.799999952316284,2.75,-1.433690408599902,,
2022-11-30,2.789999961853028,2.799999952316284,-1.7857126131349395,,
2022-11-29,2.809999942779541,2.7699999809265137,0.35842260214995564,,
2022-11-28,2.9200000762939453,2.869999885559082,-1.423486215927142,,
2022-11-25,2.930000066757202,2.9100000858306885,-1.7123352543991492,,
2022-11-23,2.880000114440918,2.880000114440918,-0.6825931901308381,,
2022-11-22,2.5899999141693115,2.880000114440918,0.0,,
2022-11-21,2.3299999237060547,2.5,11.196919300463296,Fintel’s top 10 Gamma Squeeze Stocks For November,"ACHV / Achieve Life Sciences Smoking focused specialty pharma Achieve Life Sciences retained 9th spot on the leaderboard this week with a score of 96.66. Over the past month, the ACHV stock seems to have bottomed out with a 4.6% gain over the past month. ACHV’s IV30 has declined -9.84% over the week to 1.24."
2022-11-18,2.25,2.390000104904175,7.296140852380216,,
2022-11-17,2.190000057220459,2.2699999809265137,6.2222268846299915,,
2022-11-16,2.400000095367432,2.1600000858306885,3.6529644573429985,,
2022-11-15,2.3499999046325684,2.319999933242798,-10.000000000000018,,
2022-11-14,2.150000095367432,2.200000047683716,-1.2765945790308924,,
2022-11-11,2.059999942779541,2.130000114440918,2.3255790743459857,,
2022-11-10,2.009999990463257,2.049999952316284,3.3980666798915684,,
2022-11-09,2.0799999237060547,2.039999961853028,1.9900478628265224,,
2022-11-08,2.190000057220459,2.059999942779541,-1.9230751596258082,,
2022-11-07,2.049999952316284,2.069999933242798,-5.936078129875197,,
2022-11-04,2.140000104904175,2.0199999809265137,0.9756088483765962,,
2022-11-03,2.240000009536743,2.150000095367432,-5.607482153980293,,
2022-11-02,2.240000009536743,2.1600000858306885,-4.017853294024051,,
2022-11-01,2.25,2.2300000190734863,-3.571425150243618,,
2022-10-31,2.2799999713897705,2.2100000381469727,-0.8888880411783854,,
2022-10-28,2.25,2.25,-3.070172549174617,,
2022-10-27,2.309999942779541,2.259999990463257,0.0,,
2022-10-26,2.3299999237060547,2.25,-2.1645001538883593,,
2022-10-25,2.400000095367432,2.3299999237060547,-3.433473232857806,,
2022-10-24,2.539999961853028,2.430000066757202,-2.916673703325858,,
2022-10-21,2.700000047683716,2.539999961853028,-4.3307045963723745,,
2022-10-20,2.7699999809265137,2.569999933242798,-5.925929000184625,,
2022-10-19,2.640000104904175,2.6700000762939453,-7.220218377648491,,
2022-10-18,2.619999885559082,2.6700000762939453,1.1363625074878332,,
2022-10-17,2.7799999713897705,2.549999952316284,1.908404309880103,,
2022-10-14,2.799999952316284,2.7100000381469727,-8.273382066205754,,
2022-10-13,2.880000114440918,2.8299999237060547,-3.2142827036428914,,
2022-10-12,2.8499999046325684,2.930000066757202,-1.7361176648623016,,
2022-10-11,3.0899999141693115,2.799999952316284,2.807023326372626,,
2022-10-10,3.259999990463257,3.150000095367432,-9.385112294768087,,
2022-10-07,3.3499999046325684,3.309999942779541,-3.374229920785779,,
2022-10-06,3.309999942779541,3.380000114440918,-1.1940287460221461,,
2022-10-05,3.4100000858306885,3.440000057220459,2.1148088480809752,,
2022-10-04,3.400000095367432,3.5799999237060547,0.8797645347408373,,
2022-10-03,3.380000114440918,3.400000095367432,5.294112449698927,,
2022-09-30,3.2699999809265137,3.299999952316284,0.5917153919925914,,
2022-09-29,3.259999990463257,3.289999961853028,0.9174303230812371,,
2022-09-28,3.369999885559082,3.3399999141693115,0.9202445238506842,,
2022-09-27,3.700000047683716,3.369999885559082,-0.8902068963955921,,
2022-09-26,3.900000095367432,3.640000104904175,-8.918923185723237,,
2022-09-23,3.900000095367432,3.839999914169312,-6.66666625911356,,
2022-09-22,4.159999847412109,4.050000190734863,-1.5384661469467809,,
2022-09-21,4.329999923706055,4.199999809265137,-2.6442226132694615,,
2022-09-20,4.28000020980835,4.239999771118164,-3.0023121646997772,,
2022-09-19,4.420000076293945,4.340000152587891,-0.934589643208842,,
2022-09-16,4.510000228881836,4.429999828338623,-1.80995299378213,,
2022-09-15,4.630000114440918,4.559999942779541,-1.7738447113792584,,
2022-09-14,4.519999980926514,4.610000133514404,-1.5118827198955613,,
2022-09-13,4.579999923706055,4.539999961853027,1.9911538267184308,,
2022-09-12,4.610000133514404,4.650000095367432,-0.8733616270600302,,
2022-09-09,4.570000171661377,4.599999904632568,0.8676781061724965,,
2022-09-08,4.559999942779541,4.480000019073486,0.6564492744928128,,
2022-09-07,4.360000133514404,4.579999923706055,-1.754384313814067,,
2022-09-06,4.579999923706055,4.409999847412109,5.045866592997515,,
2022-09-02,4.429999828338623,4.590000152587891,-3.7117921206510474,,
2022-09-01,4.570000171661377,4.449999809265137,3.6117456083349846,,
2022-08-31,4.460000038146973,4.559999942779541,-2.625828400190526,,
2022-08-30,4.659999847412109,4.510000228881836,2.242150308907083,,
2022-08-29,4.650000095367432,4.650000095367432,-3.218876039525504,,
2022-08-26,4.809999942779541,4.699999809265137,0.0,,
2022-08-25,4.909999847412109,4.699999809265137,-2.2869050898748835,,
2022-08-24,4.730000019073486,4.829999923706055,-4.2769866532207,,
2022-08-23,4.75,4.710000038146973,2.114162880112554,,
2022-08-22,4.800000190734863,4.78000020980835,-0.8421044600637336,,
2022-08-19,4.949999809265137,4.800000190734863,-0.4166662527455388,,
2022-08-18,5.179999828338623,5.0,-3.0302954406081475,,
2022-08-17,5.170000076293945,5.119999885559082,-3.4749002761329093,,
2022-08-16,5.510000228881836,5.139999866485596,-0.9671216633850679,,
2022-08-15,4.949999809265137,5.639999866485596,-6.715069818995738,,
2022-08-12,5.059999942779541,5.0,13.93939563247972,,
2022-08-11,5.400000095367432,5.199999809265137,-1.1857696335581787,,
2022-08-10,5.0,5.369999885559082,-3.703708936484497,,
2022-08-09,4.949999809265137,4.949999809265137,7.3999977111816415,,
2022-08-08,5.0,4.980000019073486,0.0,,
2022-08-05,4.949999809265137,4.960000038146973,-0.39999961853027344,,
2022-08-04,5.0,4.96999979019165,0.2020248336801561,,
2022-08-03,5.010000228881836,4.96999979019165,-0.6000041961669922,,
2022-08-02,5.010000228881836,5.0,-0.7984119134284571,,
2022-08-01,5.019999980926514,4.980000019073486,-0.19960535778394273,,
2022-07-29,5.099999904632568,5.050000190734863,-0.796811992131617,,
2022-07-28,4.900000095367432,4.929999828338623,-0.9803865653465601,,
2022-07-27,5.0,4.949999809265137,0.6122394364758037,,
2022-07-26,5.210000038146973,5.0,-1.0000038146972656,,
2022-07-25,5.579999923706055,5.21999979019165,-4.030710875419932,,
2022-07-22,5.860000133514404,5.599999904632568,-6.451615384168391,,
2022-07-21,5.539999961853027,5.619999885559082,-4.436863873003133,,
2022-07-20,5.46999979019165,5.579999923706055,1.4440419540959022,,
2022-07-19,5.550000190734863,5.480000019073486,2.0109714393709375,,
2022-07-18,5.309999942779541,5.519999980926514,-1.2612643109136252,,
2022-07-15,5.260000228881836,5.309999942779541,3.9548030209026197,,
2022-07-14,5.210000038146973,5.25,0.9505648616356421,,
2022-07-13,5.159999847412109,5.320000171661377,0.7677535808090709,,
2022-07-12,5.329999923706055,5.25,3.1007815693931158,,
2022-07-11,5.25,5.230000019073486,-1.5009366763823357,,
2022-07-08,4.929999828338623,5.199999809265137,-0.38095201764787945,,
2022-07-07,5.059999942779541,5.03000020980835,5.476673231802157,,
2022-07-06,4.949999809265137,4.989999771118164,-0.5928801049494096,,
2022-07-05,4.809999942779541,4.929999828338623,0.8080800685720759,,
2022-07-01,4.96999979019165,4.909999847412109,2.494800145251936,,
2022-06-30,5.110000133514404,4.880000114440918,-1.207242360411193,,
2022-06-29,5.019999980926514,5.070000171661377,-4.5009787292374055,,
2022-06-28,5.420000076293945,4.980000019073486,0.9960197395386249,,
2022-06-27,5.190000057220459,5.210000038146973,-8.118082122266676,,
2022-06-24,5.150000095367432,5.260000228881836,0.3853560829674596,,
2022-06-23,5.460000038146973,5.190000057220459,2.1359248830568465,,
2022-06-22,5.400000095367432,5.300000190734863,-4.945054561174452,,
2022-06-21,5.630000114440918,5.480000019073486,-1.8518500530834543,,
2022-06-17,5.53000020980835,5.610000133514404,-2.6643000411790805,,
2022-06-16,5.960000038146973,5.630000114440918,1.4466531766881652,,
2022-06-15,6.079999923706055,6.03000020980835,-5.536911436139104,,
2022-06-14,6.199999809265137,6.070000171661377,-0.8223637257420856,,
2022-06-13,6.5,6.159999847412109,-2.0967684129520667,,
2022-06-10,6.710000038146973,6.539999961853027,-5.23077157827524,,
2022-06-09,6.739999771118164,6.699999809265137,-2.5335331643439507,,
2022-06-08,6.599999904632568,6.75,-0.593471264263728,,
2022-06-07,6.630000114440918,6.610000133514404,2.272728750528404,,
2022-06-06,6.849999904632568,6.679999828338623,-0.3016588322970216,,
2022-06-03,6.800000190734863,6.849999904632568,-2.4817529731493337,,
2022-06-02,6.769999980926514,6.769999980926514,0.7352898896360429,,
2022-06-01,6.900000095367432,6.760000228881836,0.0,,
2022-05-31,7.0,6.900000095367432,-2.0289835442116844,,
2022-05-27,6.710000038146973,6.989999771118164,-1.428570066179548,,
2022-05-26,6.53000020980835,6.610000133514404,4.1728723007357225,,
2022-05-25,6.599999904632568,6.449999809265137,1.2251136467942414,,
2022-05-24,6.789999961853027,6.670000076293945,-2.272728750528404,,
2022-05-23,6.820000171661377,6.75,-1.7673031845840161,,
2022-05-20,7.210000038146973,6.900000095367432,-1.0263954530711492,,
2022-05-19,6.75,7.099999904632568,-4.299583094859642,,
2022-05-18,6.980000019073486,6.949999809265137,5.185183772334346,,
2022-05-17,6.78000020980835,6.829999923706055,-0.42980243160990406,,
2022-05-16,6.650000095367432,6.789999961853027,0.7374588842249965,,
2022-05-13,6.420000076293945,6.639999866485596,2.1052611199678535,,
2022-05-12,6.300000190734863,6.389999866485596,3.4267879684925022,,
2022-05-11,6.96999979019165,6.320000171661377,1.4285662385072788,,
2022-05-10,6.949999809265137,6.869999885559082,-9.325676299803744,,
2022-05-09,7.519999980926514,6.840000152587891,-1.1510780705260701,,
2022-05-06,7.25,7.539999961853027,-9.04255093169352,,
2022-05-05,7.429999828338623,7.329999923706055,3.99999947383486,,
2022-05-04,7.440000057220459,7.389999866485596,-1.3458937677381984,,
2022-05-03,6.849999904632568,7.309999942779541,-0.6720455692246736,,
2022-05-02,6.989999771118164,6.869999885559082,6.715329117535907,,
2022-04-29,6.940000057220459,6.929999828338623,-1.716736616428903,,
2022-04-28,7.090000152587891,6.949999809265137,-0.14409551584126543,,
2022-04-27,7.21999979019165,7.429999828338623,-1.9746169296153397,,
2022-04-26,7.5,6.900000095367432,2.90858787049076,,
2022-04-25,7.449999809265137,7.380000114440918,-7.999998728434245,,
2022-04-22,7.739999771118164,7.639999866485596,-0.9395932431724917,,
2022-04-21,7.570000171661377,7.739999771118164,-1.291988470151102,,
2022-04-20,7.699999809265137,7.75,2.245701395003767,,
2022-04-19,7.699999809265137,7.699999809265137,0.6493531425117677,,
2022-04-18,7.590000152587891,7.75,0.0,,
2022-04-14,7.699999809265137,7.639999866485596,2.1080348378854215,,
2022-04-13,7.630000114440918,7.650000095367432,-0.7792200553998094,,
2022-04-12,7.630000114440918,7.579999923706055,0.2621229439913207,,
2022-04-11,7.800000190734863,7.659999847412109,-0.6553104847302745,,
2022-04-08,8.100000381469727,7.920000076293945,-1.7948761525551198,,
2022-04-07,7.889999866485596,7.980000019073486,-2.2222258851686694,,
2022-04-06,7.860000133514404,7.860000133514404,1.1406863638893692,,
2022-04-05,7.840000152587891,7.860000133514404,0.0,,
2022-04-04,7.539999961853027,7.699999809265137,0.255101792567082,,
2022-04-01,7.480000019073486,7.550000190734863,2.122013902143149,,
2022-03-31,7.46999979019165,7.570000171661377,0.935831169557237,,
2022-03-30,7.150000095367432,7.360000133514404,1.338693229965418,,
2022-03-29,7.400000095367432,7.21999979019165,2.9370634314121777,,
2022-03-28,7.139999866485596,7.25,-2.432436525081473,,
2022-03-25,7.420000076293945,7.25,1.540618145257023,,
2022-03-24,7.349999904632568,7.389999866485596,-2.29110612595647,,
2022-03-23,7.090000152587891,7.260000228881836,0.5442171751297046,,
2022-03-22,7.03000020980835,7.28000020980835,2.397744324898136,,
2022-03-21,7.199999809265137,7.159999847412109,3.5561876605806737,,
2022-03-18,6.900000095367432,7.369999885559082,-0.5555550404536735,,
2022-03-17,6.489999771118164,6.900000095367432,6.811591068052332,,
2022-03-16,6.539999961853027,6.480000019073486,6.317416621089164,,
2022-03-15,6.340000152587891,6.349999904632568,-0.9174303230812371,,
2022-03-14,6.690000057220459,6.300000190734863,0.15772479186133756,,
2022-03-11,6.5,6.550000190734863,-5.829594366963753,,
2022-03-10,6.949999809265137,6.730000019073486,0.7692337036132812,,
2022-03-09,6.769999980926514,6.829999923706055,-3.165464693946693,,
2022-03-08,6.650000095367432,6.75,0.8862620819583765,,
2022-03-07,6.650000095367432,6.590000152587891,1.503757942834181,,
2022-03-04,6.920000076293945,6.710000038146973,-0.9022547657005087,,
2022-03-03,7.079999923706055,7.059999942779541,-3.0346825987238955,,
2022-03-02,7.099999904632568,7.150000095367432,-0.28248560935074984,,
2022-03-01,7.28000020980835,7.099999904632568,0.7042280479784152,,
2022-02-28,7.300000190734863,7.400000095367432,-2.472531593244554,,
2022-02-25,7.389999866485596,7.5,1.3698616715036243,,
2022-02-24,7.260000228881836,7.349999904632568,1.4884998038128003,,
2022-02-23,7.550000190734863,7.460000038146973,1.2396649161620468,,
2022-02-22,7.599999904632568,7.590000152587891,-1.1920549710493538,,
2022-02-18,7.690000057220459,7.670000076293945,-0.1315756864494485,,
2022-02-17,7.940000057220459,7.75,-0.26007777344208033,,
2022-02-16,7.699999809265137,7.860000133514404,-2.3929478066902177,,
2022-02-15,7.769999980926514,7.659999847412109,2.077926340423345,,
2022-02-14,7.75,7.5,-1.415703137508729,,
2022-02-11,7.880000114440918,7.789999961853027,-3.225806451612903,,
2022-02-10,7.5,7.820000171661377,-1.1421338995028185,,
2022-02-09,7.710000038146973,7.590000152587891,4.266668955485026,,
2022-02-08,7.78000020980835,7.539999961853027,-1.5564187414442983,,
2022-02-07,7.460000038146973,7.659999847412109,-3.0848360087799325,,
2022-02-04,7.440000057220459,7.570000171661377,2.6809625769762824,,
2022-02-03,7.360000133514404,7.239999771118164,1.7473133527029199,,
2022-02-02,7.550000190734863,7.440000057220459,-1.6304396768935925,,
2022-02-01,7.320000171661377,7.550000190734863,-1.4569553739799002,,
2022-01-31,6.889999866485596,7.300000190734863,3.142076689614129,,
2022-01-28,7.0,6.809999942779541,5.950657941861438,,
2022-01-27,7.28000020980835,6.860000133514404,-2.7142865317208424,,
2022-01-26,7.269999980926514,7.150000095367432,-5.769231650956258,,
2022-01-25,7.010000228881836,7.139999866485596,-1.6506174122959054,,
2022-01-24,7.579999923706055,7.079999923706055,1.854488350344833,,
2022-01-21,8.010000228881836,7.829999923706055,-6.596306134994488,,
2022-01-20,8.220000267028809,8.0,-2.24719475695831,,
2022-01-19,8.149999618530273,8.239999771118164,-2.6764021883460307,,
2022-01-18,8.3100004196167,8.170000076293945,1.1042964024594735,,
2022-01-14,8.109999656677246,8.369999885559082,-1.6847212545533354,,
2022-01-13,8.3100004196167,8.25,3.2059215769234797,,
2022-01-12,8.300000190734863,8.319999694824219,-0.7220266737299005,,
2022-01-11,8.010000228881836,8.279999732971191,0.24095787505740715,,
2022-01-10,8.039999961853027,8.010000228881836,3.3707802293914084,,
2022-01-07,8.3100004196167,8.1899995803833,-0.37313100887474615,,
2022-01-06,8.210000038146973,8.25,-1.444053347459801,,
2022-01-05,8.369999885559082,8.1899995803833,0.4872102517316856,,
2022-01-04,8.380000114440918,8.449999809265137,-2.1505413098790975,,
2022-01-03,7.909999847412109,8.260000228881836,0.835318542580818,,
2021-12-31,7.71999979019165,7.78000020980835,4.424783669044382,,
2021-12-30,7.739999771118164,7.739999771118164,0.7772075291106931,,
2021-12-29,7.829999923706055,7.559999942779541,0.0,,
2021-12-28,8.069999694824219,7.880000114440918,-3.4482756520732973,,
2021-12-27,7.849999904632568,8.149999618530273,-2.3543938979967876,,
2021-12-23,7.610000133514404,7.869999885559082,3.8216524527683675,,
2021-12-22,7.710000038146973,7.650000095367432,3.4165538434045497,,
2021-12-21,7.389999866485596,7.559999942779541,-0.7782093707221491,,
2021-12-20,7.159999847412109,7.389999866485596,2.300407027947497,,
2021-12-17,6.829999923706055,7.320000171661377,3.212290837640407,,
2021-12-16,7.099999904632568,6.840000152587891,7.174235042881834,,
2021-12-15,6.800000190734863,7.099999904632568,-3.661968387845112,,
2021-12-14,6.800000190734863,6.789999961853027,4.411760374749117,,
2021-12-13,7.090000152587891,6.889999866485596,-0.14706218531378057,,
2021-12-10,7.539999961853027,7.099999904632568,-2.820878445669619,,
2021-12-09,7.590000152587891,7.25,-5.835544554993934,,
2021-12-08,7.179999828338623,7.610000133514404,-4.479580312945896,,
2021-12-07,6.880000114440918,7.170000076293945,5.9888623322610695,,
2021-12-06,6.920000076293945,6.849999904632568,4.215115654494336,,
2021-12-03,7.099999904632568,6.96999979019165,-1.0115631631447328,,
2021-12-02,6.900000095367432,7.099999904632568,-1.8309875519307572,,
2021-12-01,7.230000019073486,6.869999885559082,2.898547920302406,,
2021-11-30,7.199999809265137,7.199999809265137,-4.979254945569665,,
2021-11-29,7.380000114440918,7.230000019073486,0.0,,
2021-11-26,7.539999961853027,7.320000171661377,-2.0325215859267654,,
2021-11-24,7.28000020980835,7.480000019073486,-2.9177691154468297,,
2021-11-23,7.599999904632568,7.289999961853027,2.747250048093087,,
2021-11-22,7.75,7.599999904632568,-4.0789466667043115,,
2021-11-19,7.510000228881836,7.639999866485596,-1.9354851015152468,,
2021-11-18,7.800000190734863,7.510000228881836,1.7310204213284748,,
2021-11-17,8.039999961853027,7.840000152587891,-3.7179481379692825,,
2021-11-16,8.100000381469727,8.029999732971191,-2.487559828533153,,
2021-11-15,8.220000267028809,8.100000381469727,-0.8642054963191705,,
2021-11-12,8.270000457763672,8.220000267028809,-1.4598525749495752,,
2021-11-11,8.15999984741211,8.319999694824219,-0.6045971942833974,,
2021-11-10,8.289999961853027,8.15999984741211,1.960782480441495,,
2021-11-09,8.520000457763672,8.319999694824219,-1.5681557905804815,,
2021-11-08,8.609999656677246,8.470000267028809,-2.347426668941157,,
2021-11-05,8.979999542236328,8.619999885559082,-1.6260092361312102,,
2021-11-04,8.930000305175781,8.960000038146973,-4.008905067133153,,
2021-11-03,8.520000457763672,8.850000381469727,0.3359432468754085,,
2021-11-02,8.510000228881836,8.600000381469727,3.873238333049022,,
2021-11-01,8.300000190734863,8.359999656677246,1.057581083046764,,
2021-10-29,8.260000228881836,8.289999961853027,0.7228851152239624,,
2021-10-28,8.079999923706055,8.279999732971191,0.3631928830497442,,
2021-10-27,8.0600004196167,8.100000381469727,2.4752451875445414,,
2021-10-26,8.109999656677246,8.130000114440918,0.49627741650824353,,
2021-10-25,8.039999961853027,8.100000381469727,0.24661477941253424,,
2021-10-22,8.09000015258789,8.020000457763672,0.7462738793703994,,
2021-10-21,8.149999618530273,8.130000114440918,-0.8652619716184643,,
2021-10-20,7.920000076293945,8.1899995803833,-0.24539269969882616,,
2021-10-19,7.909999847412109,7.96999979019165,3.409084614752908,,
2021-10-18,8.050000190734863,7.889999866485596,0.7585327931348951,,
2021-10-15,8.319999694824219,8.050000190734863,-1.9875816205994594,,
2021-10-14,8.350000381469727,8.300000190734863,-3.2451864662605607,,
2021-10-13,8.510000228881836,8.210000038146973,-0.5988046521030517,,
2021-10-12,8.270000457763672,8.40999984741211,-3.525266541318079,,
2021-10-11,8.319999694824219,8.270000457763672,1.6928583059147178,,
2021-10-08,8.3100004196167,8.390000343322754,-0.6009523905589907,,
2021-10-07,8.199999809265137,8.300000190734863,0.9626945808234353,,
2021-10-06,8.720000267028809,8.140000343322754,1.2195168755581758,,
2021-10-05,9.029999732971191,8.75,-6.651375068176228,,
2021-10-04,8.649999618530273,8.989999771118164,-3.1007723283626447,,
2021-10-01,8.510000228881836,8.449999809265137,3.93063777551542,,
2021-09-30,8.75,8.5,-0.7050577908689777,,
2021-09-29,9.3100004196167,8.619999885559082,-2.857142857142857,,
2021-09-28,9.40999984741211,9.289999961853027,-7.411391009217862,,
2021-09-27,9.329999923706056,9.449999809265137,-1.275237911848466,,
2021-09-24,8.84000015258789,9.369999885559082,1.2861724173671158,,
2021-09-23,8.899999618530273,8.850000381469727,5.995471988946009,,
2021-09-22,8.079999923706055,8.90999984741211,-0.5617892045348609,,
2021-09-21,8.0,8.109999656677246,10.272276380484897,,
2021-09-20,8.229999542236328,7.920000076293945,1.3749957084655762,,
2021-09-17,8.5,8.279999732971191,-3.766700889246308,,
2021-09-16,8.199999809265137,7.96999979019165,-2.588238435633042,,
2021-09-15,7.75,8.130000114440918,-2.8048783466264293,,
2021-09-14,7.650000095367432,7.75,4.9032272831086186,,
2021-09-13,8.0,7.510000228881836,1.3071882795547252,,
2021-09-10,7.960000038146973,8.010000228881836,-6.124997138977051,,
2021-09-09,7.769999980926514,7.949999809265137,0.628143096673941,,
2021-09-08,7.949999809265137,7.760000228881836,2.3166001130048834,,
2021-09-07,8.399999618530273,7.920000076293945,-2.389931886059548,,
2021-09-03,8.4399995803833,8.399999618530273,-5.714280524221172,,
2021-09-02,8.1899995803833,8.420000076293945,-0.4739332208735816,,
2021-09-01,8.300000190734863,8.1899995803833,2.808309007262248,,
2021-08-31,7.980000019073486,8.350000381469727,-1.3253085279968324,,
2021-08-30,7.980000019073486,7.929999828338623,4.636596008920798,,
2021-08-27,7.650000095367432,7.860000133514404,-0.6265688047036938,,
2021-08-26,7.880000114440918,7.659999847412109,2.7450985036476174,,
2021-08-25,7.489999771118164,7.820000171661377,-2.7918815207329155,,
2021-08-24,7.25,7.53000020980835,4.4058799816751915,,
2021-08-23,6.989999771118164,7.239999771118164,3.8620718594255115,,
2021-08-20,6.75,6.909999847412109,3.5765380284126733,,
2021-08-19,6.949999809265137,6.789999961853027,2.3703681098090277,,
2021-08-18,6.869999885559082,7.039999961853027,-2.3021561410521403,,
2021-08-17,6.889999866485596,6.829999923706055,2.4745280804340313,,
2021-08-16,7.210000038146973,6.809999942779541,-0.8708264723108823,,
2021-08-13,7.619999885559082,7.28000020980835,-5.547851501402139,,
2021-08-12,7.5,7.570000171661377,-4.461938068989702,,
2021-08-11,7.449999809265137,7.78000020980835,0.9333356221516927,,
2021-08-10,7.539999961853027,7.199999809265137,4.429535691166198,,
2021-08-09,7.230000019073486,7.440000057220459,-4.509285866154465,,
2021-08-06,7.340000152587891,7.239999771118164,2.9045648353108007,,
2021-08-05,7.159999847412109,7.320000171661377,-1.3624029889763567,,
2021-08-04,7.289999961853027,7.159999847412109,2.234641447752232,,
2021-08-03,7.21999979019165,7.409999847412109,-1.7832663253934167,,
2021-08-02,7.309999942779541,7.260000228881836,2.6315798163674953,,
2021-07-30,7.199999809265137,7.309999942779541,-0.6839906195497627,,
2021-07-29,7.349999904632568,7.239999771118164,1.527779672616844,,
2021-07-28,7.260000228881836,7.340000152587891,-1.4966004753969215,,
2021-07-27,7.599999904632568,7.25,1.1019272890350313,,
2021-07-26,7.789999961853027,7.659999847412109,-4.605261960848532,,
2021-07-23,7.78000020980835,7.78000020980835,-1.6688076389925235,,
2021-07-22,8.010000228881836,7.739999771118164,0.0,,
2021-07-21,7.789999961853027,7.929999828338623,-3.370792135437465,,
2021-07-20,7.550000190734863,7.789999961853027,1.7971741613756513,,
2021-07-19,7.489999771118164,7.460000038146973,3.1788048351665563,,
2021-07-16,7.619999885559082,7.53000020980835,-0.40053049249576705,,
2021-07-15,7.78000020980835,7.630000114440918,-1.1810981247033066,,
2021-07-14,8.010000228881836,7.829999923706055,-1.9280217393609391,,
2021-07-13,7.869999885559082,7.900000095367432,-2.24719475695831,,
2021-07-12,8.09000015258789,7.909999847412109,0.38119708061747204,,
2021-07-09,8.149999618530273,8.09000015258789,-2.224972827944897,,
2021-07-08,7.809999942779541,8.0,-0.7361898006223807,,
2021-07-07,8.229999542236328,7.940000057220459,2.4327792395967536,,
2021-07-06,8.800000190734863,8.289999961853027,-3.523687741750079,,
2021-07-02,8.949999809265137,8.819999694824219,-5.795457020771351,,
2021-07-01,8.960000038146973,8.949999809265137,-1.452515276104704,,
2021-06-30,9.0,8.979999542236328,-0.11160969686674349,,
2021-06-29,9.380000114440918,9.06999969482422,-0.22222730848524305,,
2021-06-28,8.899999618530273,9.350000381469728,-3.304908484376651,,
2021-06-25,8.390000343322754,8.350000381469727,5.056188564351501,,
2021-06-24,8.25,8.289999961853027,-0.4767575711109669,,
2021-06-23,8.5,8.390000343322754,0.4848480224609375,,
2021-06-22,7.710000038146973,7.929999828338623,-1.2941136079676012,,
2021-06-21,7.789999961853027,7.619999885559082,2.853434359314547,,
2021-06-18,8.300000190734863,7.71999979019165,-2.1822859708141378,,
2021-06-17,8.329999923706055,8.270000457763672,-6.9879564724667915,,
2021-06-16,8.510000228881836,8.369999885559082,-0.7202817105872047,,
2021-06-15,8.760000228881836,8.680000305175781,-1.6451273743520112,,
2021-06-14,8.800000190734863,8.710000038146973,-0.9132411143357496,,
2021-06-11,8.619999885559082,8.710000038146973,-1.0227289845135217,,
2021-06-10,8.449999809265137,8.680000305175781,1.044085310704773,,
2021-06-09,8.789999961853027,8.579999923706055,2.7218994213284695,,
2021-06-08,8.600000381469727,8.770000457763672,-2.3890789426431622,,
2021-06-07,8.75,8.630000114440918,1.9767449855030421,,
2021-06-04,8.600000381469727,8.649999618530273,-1.371427263532366,,
2021-06-03,8.210000038146973,8.5,0.5813864516596927,,
2021-06-02,8.239999771118164,8.130000114440918,3.5322772290568882,,
2021-06-01,8.010000228881836,8.210000038146973,-1.3349473268531316,,
2021-05-28,8.0,8.010000228881836,2.49687644881698,,
2021-05-27,7.809999942779541,7.940000057220459,0.12500286102294922,,
2021-05-26,7.400000095367432,7.699999809265137,1.6645341279561081,,
2021-05-25,7.28000020980835,7.309999942779541,4.054050135560291,,
2021-05-24,9.300000190734863,8.640000343322754,0.4120842322335752,,
2021-05-21,9.25,9.15999984741211,-7.096772407269787,,
2021-05-20,9.949999809265137,9.289999961853027,-0.9729746225717906,,
2021-05-19,9.949999809265137,9.81999969482422,-6.633164422752428,,
2021-05-18,9.489999771118164,10.020000457763672,-1.306533838521927,,
2021-05-17,9.380000114440918,9.390000343322754,5.584833502931268,,
2021-05-14,9.289999961853027,9.40999984741211,0.10661224690648086,,
2021-05-13,9.699999809265137,9.0,1.2917102911930076,,
2021-05-12,9.989999771118164,9.699999809265137,-7.21649302092273,,
2021-05-11,9.710000038146973,9.899999618530272,-2.9029025875600007,,
2021-05-10,10.079999923706056,9.739999771118164,1.9567412938914668,,
2021-05-07,9.880000114440918,10.079999923706056,-3.373017412314488,,
2021-05-06,9.770000457763672,9.770000457763672,2.0242895440133903,,
2021-05-05,10.270000457763672,9.859999656677246,0.0,,
2021-05-04,10.539999961853027,10.289999961853027,-3.9922179436368292,,
2021-05-03,11.020000457763672,10.529999732971191,-2.3719165171234757,,
2021-04-30,11.0,10.789999961853027,-4.44646737239717,,
2021-04-29,11.210000038146973,11.0600004196167,-1.9090912558815696,,
2021-04-28,11.1899995803833,11.140000343322754,-1.3380875826925382,,
2021-04-27,11.550000190734863,11.300000190734863,-0.44682072328401473,,
2021-04-26,10.970000267028809,11.5,-2.1645021287579205,,
2021-04-23,10.869999885559082,10.960000038146973,4.831355697995258,,
2021-04-22,10.149999618530272,10.829999923706056,0.8279682937941596,,
2021-04-21,9.670000076293944,10.149999618530272,6.699510647609753,,
2021-04-20,10.100000381469728,9.699999809265137,4.963800811264206,,
2021-04-19,9.789999961853027,10.09000015258789,-3.960401555414441,,
2021-04-16,10.350000381469728,9.93000030517578,3.064353339160585,,
2021-04-15,10.09000015258789,10.229999542236328,-4.057971602067783,,
2021-04-14,10.829999923706056,10.489999771118164,1.3875063184466887,,
2021-04-13,11.09000015258789,10.720000267028809,-3.1394289472122487,,
2021-04-12,11.34000015258789,11.079999923706056,-3.336337966350174,,
2021-04-09,11.210000038146973,11.399999618530272,-2.292770946943063,,
2021-04-08,11.329999923706056,11.25,1.6949115052340906,,
2021-04-07,11.260000228881836,11.210000038146973,-0.7060893578531322,,
2021-04-06,11.279999732971191,11.15999984741211,-0.44405141845923835,Achieve Life Sciences (NASDAQ:ACHV) Is In A Good Position To Deliver On Growth Plans,"So should Achieve Life Sciences (NASDAQ:ACHV) shareholders be worried about its cash burn? NasdaqCM:ACHV Debt to Equity History April 6th 2021 How Is Achieve Life Sciences' Cash Burn Changing Over Time? For the purposes of this article, cash burn is the annual rate at which an unprofitable company spends cash to fund its growth; its negative free cash flow."
2021-04-05,11.739999771118164,11.130000114440918,-1.0638287978706684,,
2021-04-01,11.699999809265137,11.550000190734863,-5.195908590883621,,
2021-03-31,10.869999885559082,11.579999923706056,-1.2820480425263763,,
2021-03-30,11.229999542236328,10.850000381469728,6.531739150155995,,
2021-03-29,11.699999809265137,11.199999809265137,-3.383786075301364,,
2021-03-26,12.15999984741211,11.84000015258789,-4.273504343171475,,
2021-03-25,11.899999618530272,11.970000267028809,-2.6315764707211,,
2021-03-24,12.140000343322754,11.8100004196167,0.5882407625419946,,
2021-03-23,12.579999923706056,12.199999809265137,-2.7182859503588177,,
2021-03-22,12.329999923706056,12.640000343322754,-3.020668654574777,,
2021-03-19,12.539999961853027,12.289999961853027,2.514196443916278,,
2021-03-18,12.079999923706056,12.720000267028809,-1.9936204207376862,,
2021-03-17,11.449999809265137,12.460000038146973,5.298016120569682,,
2021-03-16,12.18000030517578,11.6899995803833,8.820962844598142,,
2021-03-15,12.420000076293944,12.100000381469728,-4.022994355626226,,
2021-03-12,11.420000076293944,11.649999618530272,-2.5764870600524286,,
2021-03-11,11.920000076293944,12.100000381469728,2.014006485987418,,
2021-03-10,11.710000038146973,11.739999771118164,1.5100696646282978,,
2021-03-09,11.779999732971191,11.770000457763672,0.2561890083130919,,
2021-03-08,10.619999885559082,11.760000228881836,-0.0848834926501096,,
2021-03-05,10.550000190734863,10.59000015258789,10.734466625304858,,
2021-03-04,11.18000030517578,10.4399995803833,0.3791465509939591,,
2021-03-03,11.25,11.449999809265137,-6.618968735178794,,
2021-03-02,11.550000190734863,11.25,1.7777760823567708,,
2021-03-01,11.670000076293944,11.619999885559082,-2.597404205893575,,
2021-02-26,12.100000381469728,11.420000076293944,-0.4284506461694911,,
2021-02-25,12.529999732971191,12.220000267028809,-5.619837055684361,,
2021-02-24,12.4399995803833,12.6899995803833,-2.4740580410920234,,
2021-02-23,13.0,12.199999809265137,2.0096463700386797,,
2021-02-22,14.079999923706056,13.800000190734863,-6.15384762103741,,
2021-02-19,13.75,14.119999885559082,-1.9886344779005742,,
2021-02-18,14.600000381469728,13.59000015258789,2.690908258611506,,
2021-02-17,15.100000381469728,14.8100004196167,-6.917809606112933,,
2021-02-16,15.850000381469728,15.15999984741211,-1.9205295001774203,,
2021-02-12,14.510000228881836,15.770000457763672,-4.353315567514435,,
2021-02-11,14.399999618530272,14.550000190734863,8.68366787737076,,
2021-02-10,15.06999969482422,14.369999885559082,1.0416706679045131,,
2021-02-09,14.989999771118164,15.109999656677246,-4.6449888748541435,,
2021-02-08,14.010000228881836,14.699999809265137,0.8005329379009773,,
2021-02-05,13.989999771118164,13.65999984741211,4.925050457607101,,
2021-02-04,13.770000457763672,13.949999809265137,-2.3588272273408277,,
2021-02-03,12.550000190734863,13.699999809265137,1.3071847895254012,,
2021-02-02,12.1899995803833,12.760000228881836,9.163343434681934,,
2021-02-01,12.199999809265137,12.09000015258789,4.675969385723409,,
2021-01-29,11.789999961853027,12.199999809265137,-0.9016365442375518,,
2021-01-28,12.0,11.579999923706056,3.477522041888709,,
2021-01-27,12.619999885559082,12.029999732971191,-3.500000635782863,,
2021-01-26,12.890000343322754,13.09000015258789,-4.675120110444857,,
2021-01-25,12.029999732971191,12.65999984741211,1.551588859101467,,
2021-01-22,12.149999618530272,11.779999732971191,5.2369087982125775,,
2021-01-21,10.300000190734863,12.550000190734863,-3.045266643422639,,
2021-01-20,10.010000228881836,10.420000076293944,21.844659789656482,,
2021-01-19,9.829999923706056,10.0600004196167,4.095902477895413,,
2021-01-15,9.100000381469728,9.75,2.3397812583494826,,
2021-01-14,9.050000190734863,9.09000015258789,7.142852651455506,,
2021-01-13,9.100000381469728,9.029999732971191,0.4419885194475265,,
2021-01-12,9.300000190734863,9.039999961853027,-0.7692378633420588,,
2021-01-11,8.760000228881836,9.130000114440918,-2.795701328488805,,
2021-01-08,8.619999885559082,8.8100004196167,4.223742875476048,,
2021-01-07,8.020000457763672,8.609999656677246,2.2041825589339203,,
2021-01-06,8.109999656677246,7.900000095367432,7.35659807029602,,
2021-01-05,7.940000057220459,8.069999694824219,-2.5893905080120994,,
2021-01-04,8.119999885559082,7.900000095367432,1.6372750209937466,,
2020-12-31,8.09000015258789,8.100000381469727,-2.70935706024955,,
2020-12-30,7.880000114440918,8.199999809265137,0.12361222117699205,,
2020-12-29,8.140000343322754,7.869999885559082,4.060909773818228,,
2020-12-28,8.220000267028809,8.140000343322754,-3.316958800685474,,
2020-12-24,8.0600004196167,7.980000019073486,-0.9732350499663835,,
2020-12-23,7.690000057220459,8.0600004196167,-0.9925607491099534,,
2020-12-22,7.829999923706055,7.610000133514404,4.811448109793337,,
2020-12-21,7.5,7.769999980926514,-2.809703605814612,,
2020-12-18,7.75,7.460000038146973,3.5999997456868487,,
2020-12-17,7.949999809265137,7.619999885559082,-3.7419349916519655,,
2020-12-16,7.900000095367432,7.940000057220459,-4.150942536142757,,
2020-12-15,7.920000076293945,7.900000095367432,0.5063286249386676,,
2020-12-14,7.710000038146973,7.860000133514404,-0.2525250092658129,,
2020-12-11,7.650000095367432,7.690000057220459,1.945526519134529,,
2020-12-10,7.630000114440918,7.679999828338623,0.52287531182189,,
2020-12-09,7.840000152587891,7.670000076293945,0.6553042352263289,,
2020-12-08,7.670000076293945,7.760000228881836,-2.1683682778734426,,
2020-12-07,7.300000190734863,7.630000114440918,1.1734048460580675,,
2020-12-04,7.25,7.239999771118164,4.5205467819698075,,
2020-12-03,7.449999809265137,7.190000057220459,-0.13793419147359914,,
2020-12-02,8.399999618530273,7.590000152587891,-3.4899296469958427,,
2020-12-01,8.640000343322754,8.59000015258789,-9.642851222939775,,
2020-11-30,8.800000190734863,8.619999885559082,-0.5787058882874339,,
2020-11-27,9.100000381469728,9.100000381469728,-2.0454579690270434,,
2020-11-25,8.800000190734863,9.06999969482422,0.0,,
2020-11-24,9.260000228881836,8.930000305175781,3.068176116332679,,
2020-11-23,9.1899995803833,9.270000457763672,-3.56371399081383,,
2020-11-20,8.960000038146973,9.079999923706056,0.8705210123310406,,
2020-11-19,9.25,9.0,1.3392844313413765,,
2020-11-18,9.3100004196167,9.25,-2.7027027027027026,,
2020-11-17,10.199999809265137,9.350000381469728,-0.6444727917549276,,
2020-11-16,9.010000228881836,10.359999656677246,-8.33332787931343,,
2020-11-13,9.149999618530272,9.710000038146973,14.98334509990294,,
2020-11-12,9.25,9.039999961853027,6.120223420366128,,
2020-11-11,8.619999885559082,9.4399995803833,-2.270270682669975,,
2020-11-10,7.989999771118164,8.619999885559082,9.512757606852738,,
2020-11-09,8.260000228881836,8.0,7.884857728259388,,
2020-11-06,8.460000038146973,8.210000038146973,-3.1477024416140047,,
2020-11-05,8.220000267028809,8.550000190734863,-2.955082728992026,,
2020-11-04,8.100000381469727,8.119999885559082,4.01459748158057,,
2020-11-03,8.069999694824219,8.09000015258789,0.2469074462651643,,
2020-11-02,7.860000133514404,7.889999866485596,0.24783715638179493,,
2020-10-30,7.940000057220459,7.860000133514404,0.3816759855165266,,
2020-10-29,8.130000114440918,8.170000076293945,-1.007555706920991,,
2020-10-28,8.0,8.180000305175781,0.49200444391110626,,
2020-10-27,8.380000114440918,8.180000305175781,2.2500038146972656,,
2020-10-26,8.520000457763672,8.359999656677246,-2.386632536203491,,
2020-10-23,9.100000381469728,8.859999656677246,-1.8779435738249097,,
2020-10-22,8.680000305175781,8.979999542236328,-2.637370491557277,,
2020-10-21,8.430000305175781,8.75,3.456212287016406,,
2020-10-20,8.40999984741211,8.449999809265137,3.7959630277563337,,
2020-10-19,8.9399995803833,8.510000228881836,0.475623811876001,,
2020-10-16,8.75,8.899999618530273,-4.8098363723080695,,
2020-10-15,8.699999809265137,8.770000457763672,1.7142813546316964,,
2020-10-14,9.279999732971191,8.920000076293945,0.8046051727953761,,
2020-10-13,9.779999732971191,9.300000190734863,-3.8793067568546626,,
2020-10-12,9.609999656677246,9.779999732971191,-4.907970913517631,,
2020-10-09,9.81999969482422,9.619999885559082,1.7689914918553133,"Pre-market Movers In Healthcare Sector: SELB, GNMK, IMRN, AGE, ACHV…","Achieve Life Sciences Inc. (ACHV) is down more than 4% at $9.40 in pre-market trading today, giving back some of what it gained yesterday. On Oct.8, the company announced that it has entered into a Research License and Option agreement with IGAN Biosciences Inc. to develop a product candidate for IgA nephropathy. The company's biologic product candidate OCU200 is in preclinical development for treating severely sight-threatening diseases like Diabetic Macular Edema, Diabetic Retinopathy, and Wet Age-Related Macular Degeneration."
2020-10-08,9.270000457763672,9.869999885559082,-2.0366579987833546,,
2020-10-07,8.819999694824219,9.210000038146973,6.472485417116755,"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"
2020-10-06,8.720000267028809,8.579999923706055,4.421772753026457,,
2020-10-05,8.520000457763672,8.65999984741211,-1.6055084751787125,,
2020-10-02,8.739999771118164,8.40999984741211,1.6431852362269066,,
2020-10-01,8.300000190734863,8.569999694824219,-3.7757429330439867,,
2020-09-30,8.600000381469727,8.369999885559082,3.2530059986113122,,
2020-09-29,8.800000190734863,8.710000038146973,-2.674424252424717,,
2020-09-28,9.279999732971191,8.84000015258789,-1.0227289845135217,,
2020-09-25,8.600000381469727,9.15999984741211,-4.741374925044588,,
2020-09-24,8.6899995803833,8.640000343322754,6.511621408168819,,
2020-09-23,9.5,8.930000305175781,-0.5753652413679575,,
2020-09-22,9.18000030517578,9.43000030517578,-5.999996787623355,,
2020-09-21,9.449999809265137,9.279999732971191,2.7233114563084206,,
2020-09-18,13.119999885559082,10.229999542236328,-1.7989426425942443,"BUZZ-U.S. STOCKS ON THE MOVE-Compass Pathways Plc, Unity Software Inc, SpringWorks Therapeutics | Stock Alert: Achieve Life Sciences Opens Higher","The top three S&P 500 .PG.INX percentage gainers: ** Aptiv PLC , up 5.4% ** Fleetcor Technologies Inc , up 2.6% ** AES Corp , up 2.6% The top three S&P 500 .PL.INX percentage losers: ** Norwegian Cruise Line Holdings Ltd , down 6.7% ** Carnival Corp , down 6.3% ** Royal Caribbean Cruises Ltd , down 5.2% The top three NYSE .PG.N percentage gainers: ** Unity Software Inc U.N, up 31% ** ReneSola Ltd SOL.N, up 27.7% ** Renren Inc , up 20.7% The top three NYSE .PL.N percentage losers: ** Vince Holding Corp , down 11.6% ** Cantel Medical Corp , down 9.2% ** 500.Com Ltd , down 9% The top three Nasdaq .PG.O percentage gainers: ** Compass Pathways PLC , up 42.1% ** Westport Fuel Systems Inc , up 35.5% ** Cassava Sciences Inc , up 34.3% The top three Nasdaq .PL.O percentage losers: ** Biovie Inc , down 20% ** Oasis Midstream Partners LP , down 14.8% ** Priority Technology Holdings Inc , down 13.7% ** Adamis Pharmaceuticals Corp ADMP.O: down 8.4% BUZZ-Slides on proposed stock offering ** Tesla Inc TSLA.O: up 3.1% BUZZ-Wedbush, Piper Sandler raise PTs ahead of Battery Day ** Checkpoint Therapeutics Inc CKPT.O: down 8.8% BUZZ-Drops on discounted stock deal ** Eastman Kodak Co KODK.N: up 8.3% BUZZ-Set for best week since loan news after review clears CEO of insider trading ** Kinross Gold Corp KGC.N: up 8.9% BUZZ-Rises on dividend, higher production outlook ** Pivotal Investment Corporation II PIC.N: up 13.0% BUZZ-To take XL Fleet public through merger, hits record high ** Kezar Life Sciences KZR.O: up 0.8% BUZZ-Jumps on positive data from lupus drug trial ** OneWater Marine Inc ONEW.O: down 9.5% BUZZ-Drops as Goldman offloads in share offering ** Oasis Petroleum Inc OAS.O: down 18.1% BUZZ-Slips on reports of missing debt payments ** Mirati Therapeutics Inc MRTX.O: down 3.2% BUZZ-Citi downgrades on 'appropriate' market credit for co's cancer therapy ** PG&E Corp PCG.N: down 1.7% BUZZ-Falls as CFO resigns to join CenterPoint Energy ** Oracle Corp ORCL.N: down 0.6% BUZZ-Slips as U.S. may ban downloading TikTok app ** Essential Properties Realty Trust EPRT.N: down 1.8% BUZZ-Falls on equity offering ** Steel Dynamics Inc STLD.O: up 2.5% BUZZ-Rises on upbeat Q3 profit forecast ** IsoRay Inc ISR.N: down 19.1% BUZZ-Slumps on bigger Q4 loss ** Beyond Meat Inc BYND.O: down 6.1% BUZZ-JPM downgrades on 'sluggish' fundamentals, shares fall ** Dave & Buster's Entertainment Inc PLAY.O: up 13.5% BUZZ-Jumps as brokerages upgrade to 'buy' following bankruptcy report ** Fastly Inc FSLY.N: down 1.6% BUZZ-Falls after Trump says to block TikTok, WeChat apps ** Home Depot Inc HD.N: down 2.8% ** Lowe's Companies Inc LOW.N: down 2.6% BUZZ-Oppenheimer downgrades Home Depot, Lowe's on near-term risks ** Carnival Corp CCL.N: down 6.3% ** Royal Caribbean Cruises Ltd RCL.N: down 5.3% BUZZ-U.S. travel, leisure stocks fall on speculation over UK lockdown ** Aptiv PLC APTV.N: up 5.5% BUZZ-Jumps as MS hikes price target to top of Street ** Blink Charging Co BLNK.O: up 4.1% BUZZ-Gains on deal to buy BlueLA Carsharing ** SunPower Corp SPWR.O: up 2.7% BUZZ-Rises as MS upgrades on stronger business model after recent spin-off ** Abeona Therapeutics Inc ABEO.O: up 6.1% BUZZ-Surges as B. Riley FBR starts coverage with 'buy' ** Roku Inc ROKU.O: down 3.2% ** Comcast Corp CMCSA.O: down 1.8% BUZZ-Roku, Comcast down amid Peacock streaming scuffle ** Brinker International Inc EAT.N: up 2.9% BUZZ-Rises as Evercore raises PT, sees margin boost ** SpringWorks Therapeutics Inc SWTX.O: up 4.4% BUZZ-Hits three-month high on tumor therapy research agreement ** Unity Software Inc U.N: up 31.1% BUZZ-Jumps 44% in NYSE debut ** United States Steel Corp X.N: up 5.9% BUZZ-Says recovery trend extends to Q3; shares jump ** Limelight Networks Inc LLNW.O: up 7.9% BUZZ-Brokerage initiates with 'buy' on market share opportunity ** Compass Pathways Plc CMPS.O: up 42.1% BUZZ-Jumps 37.64% in Nasdaq debut The 11 major S&P 500 sectors: Communication Services down 1.56% Consumer Discretionary down 1.86% Consumer Staples | (RTTNews) - Shares of Achieve Life Sciences, Inc. (ACHV) have gapped up nearly 20% Friday morning after the clinical-stage pharmaceutical company announced that its cytisinicline beat Pfizer's varenicline in smoking cessation study. Cytisinicline is a plant-based alkaloid that interacts with nicotine receptors in the brain to help reduce the severity of nicotine withdrawal symptoms. It has traded in the range of $4.51- $48.60 in the past 52 weeks."
2020-09-17,10.390000343322754,10.970000267028809,-22.02744183331677,,
2020-09-16,10.010000228881836,9.979999542236328,5.582289745339594,"Pre-market Movers In Healthcare Sector: TLSA, APDN, AVEO, TNXP, ETON…","Achieve Life Sciences Inc. (ACHV) is up nearly 5% at $10.35 in pre-market trading on no specific news. Tiziana Life Sciences PLC (TLSA) is up over 13% at $3.90 in pre-market hours Wednesday, following news of the company's plan to demerge its StemPrintER and SPARE genomics-based personalized medicine business into a separate and independent listed company, Accustem Sciences Limited. Applied DNA Sciences Inc. (APDN) is up more than 12% at $9.17 in pre-market hours today, following news that the company along with Evvivax S.R.L., a spin-out of Takis Biotech, are expected to launch a clinical trial of its COVID-19 Linear DNA vaccine candidate for veterinary use."
2020-09-15,9.029999732971191,9.899999618530272,-0.2997071524428829,,
2020-09-14,8.069999694824219,8.960000038146973,9.634550512581457,,
2020-09-11,8.079999923706055,7.980000019073486,11.028505290942764,,
2020-09-10,7.349999904632568,8.050000190734863,-1.2376225937722707,,
2020-09-09,7.550000190734863,7.309999942779541,9.523813539930766,,
2020-09-08,7.510000228881836,7.550000190734863,-3.178811150890346,,
2020-09-04,7.25,7.360000133514404,0.53262264492611,,
2020-09-03,7.699999809265137,7.389999866485596,1.517243220888335,,
2020-09-02,7.710000038146973,7.639999866485596,-4.025973382577608,,
2020-09-01,8.09000015258789,7.820000171661377,-0.90791402483833,,
2020-08-31,8.039999961853027,8.170000076293945,-3.3374533477622252,,
2020-08-28,7.829999923706055,8.149999618530273,1.6169168539517762,,
2020-08-27,8.039999961853027,7.920000076293945,4.086841608457617,,
2020-08-26,8.520000457763672,8.109999656677246,-1.4925358971198917,,
2020-08-25,7.900000095367432,8.609999656677246,-4.812215716641437,,
2020-08-24,8.5,7.940000057220459,8.98733611061801,,
2020-08-21,8.859999656677246,8.449999809265137,-6.5882346209357765,,
2020-08-20,8.529999732971191,8.800000190734863,-4.627537960490972,,
2020-08-19,8.920000076293945,8.619999885559082,3.1653044105034764,,
2020-08-18,9.130000114440918,9.029999732971191,-3.36323080906863,,
2020-08-17,9.420000076293944,9.239999771118164,-1.0952944163884073,,
2020-08-14,8.880000114440918,9.170000076293944,-1.910831249659564,,
2020-08-13,9.279999732971191,8.869999885559082,3.2657652940952007,,
2020-08-12,10.25,9.270000457763672,-4.418101931139163,,
2020-08-11,11.0600004196167,9.84000015258789,-9.560971143769056,,
2020-08-10,10.779999732971191,11.130000114440918,-11.0307434063469,,
2020-08-07,10.920000076293944,10.989999771118164,3.2467568658580954,,
2020-08-06,11.470000267028809,11.699999809265137,0.6410228418970597,,
2020-08-05,10.979999542236328,11.729999542236328,2.005226999841276,,
2020-08-04,11.039999961853027,10.729999542236328,6.830601377668595,"ALRN To Report Data In Q4, IMUC Hits New High, VYGR Pulls Out Of ABBV Deal, VNDA To Face FDA In Dec.","Achieve Life Sciences Inc. (ACHV) closed Monday's trading at $11.72, down 14.01%. (RTTNews) - Today's Daily Dose brings you news about the progress in Aileron's phase Ib clinical study of ALRN-6924, CymaBay's positive results from ENHANCE study, FDA approval of GW Pharma's Epidiolex for a new indication, Immunic's multiple sclerosis trial results, Rhythm Pharma's anticipated milestones, and the progress in the trial conducted by COVID R&D Alliance. Seladelpar Trial Data Enhances CymaBay CymaBay Therapeutics Inc.'s (CBAY) phase III study evaluating Seladelpar for the treatment of primary biliary cholangitis, dubbed ENHANCE, has yielded positive results."
2020-08-03,13.010000228881836,11.720000267028809,-2.807974825071165,,
2020-07-31,17.209999084472656,13.630000114440918,-9.915449186459378,"Pre-market Movers In Healthcare Sector: ACHV, ECOR, ADMA, DBVT, PRPO...","Achieve Life Sciences Inc. (ACHV) is up over 1,800% at $11.88 in pre-market trading Friday. Last month, the company announced successful topline results from the New Zealand RAUORA phase III non-inferiority clinical trial comparing Cytisinicline to Pfizer's drug for smoking cessation Chantix in Maori (indigenous New Zealanders) and whanau (family) of Maori. 2. electroCore Inc. (ECOR) is up over 100% at $3.11 in pre-market trading, following an update on the availability, distribution, and pricing for its gammaCore Sapphire CV non-invasive vagus nerve stimulation therapy."
2020-07-30,14.600000381469728,12.0,-20.80185450597562,,
2020-07-29,16.0,14.0,-17.80822132559421,"BUZZ-U.S. STOCKS ON THE MOVE-MAdvanced Micro Devices, Eastman Kodak, OnDeck Capital, Heat Biologics | BUZZ-U.S. STOCKS ON THE MOVE-Sonoma Pharma, AMC Entertainment, L Brands, Boxlight | Pre-market Movers In Healthcare Sector: SNOA, ACHV, TMDI, IMRN…","The top three NYSE percentage gainers premarket .PRPG.NQ: ** Eastman Kodak Co KODK.K, up 84.6% ** On Deck Capital Inc ONDK.K, up 48.2% ** Brink's Co BCO.N, up 30.3% The top three NYSE percentage losers premarket .PRPL.NQ: ** Navios Maritime Partners LP NMM.N, down 16.3% ** Leaf Group Ltd LEAF.K, down 7.9% ** Tailored Brands Inc TLRD.K, down 7.7% The top three Nasdaq percentage gainers premarket .PRPG.O: ** Sonoma Pharmaceuticals Inc SNOA.O, up 73.2% ** Achieve Life Sciences Inc ACHV.O, up 43.2% ** Big 5 Sporting Goods Corp BGFV.O, up 41.4% The top three Nasdaq percentage losers premarket .PRPL.O: ** Eton Pharmaceuticals Inc ETON.O, down 32.3% ** Sunesis Pharmaceuticals Inc SNSS.O, down 31.8% ** Boxlight Corp BOXL.O, down 27.7% ** Starbucks Corp SBUX.O: up 5.4% premarket BUZZ-Street View: Starbucks' digital initiatives to unlock further momentum ** Visa Inc V.N: down 1.6% premarket BUZZ-Street View: Visa's cross-border headwinds persist, travel resumption key ** Sonoma Pharmaceuticals Inc SNOA.O: up 73.2% premarket BUZZ-Jumps as Boeing, British Aerospace clears disinfectant for usage ** AMC Entertainment Holdings Inc AMC.N: down 1.2% premarket BUZZ-Falls as ""theatrical window"" is shortened ** L Brands Inc LB.N: up 20.0% premarket BUZZ-Jumps on smaller-than-expected sales drop outlook ** Boxlight Corp BOXL.O: down 27.4% premarket BUZZ-Tumbles on deep-discounted stock offering ** Pfizer Inc PFE.N: up 1.1% premarket BUZZ-Street View: Pfizer shows strength as vaccine hopes rise ** Eastman Kodak Co KODK.N: up 84.6% premarket BUZZ-$765 mln U.S. loan to Kodak for making drug ingredients puzzling, says SVB Leerink ** OnDeck Capital Inc ONDK.N: up 48.2% premarket BUZZ-Jumps on buyout deal with fintech Enova International ** Blue Apron Holdings Inc APRN.N: up 2.3% premarket BUZZ-Swings to profit as customers at home order more meal kits ** Heat Biologics HTBX.O: up 29.0% premarket BUZZ-Surges on positive pre-clinical data from COVID-19 vaccine trial ** Advanced Micro Devices AMD.O: up 11.2% premarket BUZZ-Jumps after co hikes 2020 forecast (Compiled by Shivani Kumaresan in Bengaluru) ((Shivani.Kumaresan@thomsonreuters.com ; +1 646 223 8780;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. Eikon search string for individual stock moves: STXBZ The Day Ahead newsletter: http://tmsnrt.rs/2ggOmBi The Morning News Call newsletter: http://tmsnrt.rs/2fwPLTh Wall Street's main indexes were set to open higher on Wednesday as a slew of positive earnings updates and hopes for a dovish tone from the Federal Reserve overshadowed concerns about next steps for the government's coronavirus support plan. S&P 500 e-minis ESc1 were up 0.35% at 3,224.25, while Nasdaq 100 e-minis NQc1 were up 0.68% at 10,611.75. | Eikon search string for individual stock moves: STXBZ The Day Ahead newsletter: http://tmsnrt.rs/2ggOmBi The Morning News Call newsletter: http://tmsnrt.rs/2fwPLTh U.S. stock index futures ticked higher on Wednesday as investors hoped for cues of support from the Federal Reserve, while the country grappled with a spike in coronavirus cases. S&P 500 e-minis ESc1 were up 0.15% at 3,217.75, while Nasdaq 100 e-minis NQc1 were up 0.43% at 10,585.25. The top three NYSE percentage gainers premarket .PRPG.NQ: ** On Deck Capital Inc , up 50.6% ** Eastman Kodak Co , up 52.8% ** Civeo Corp , up 19.6% The top three NYSE percentage losers premarket .PRPL.NQ: ** RR Donnelley & Sons Co , down 7.3% ** Yeti Holdngs Inc , down 6.4% ** Barclays Plc , down 6.1% The top three Nasdaq percentage gainers premarket .PRPG.O: ** Sonoma Pharmaceuticals Inc , up 103.1% ** Achieve Life Sciences Inc , up 60.8% ** Socket Mobile Inc , up 52.4% The top three Nasdaq percentage losers premarket .PRPL.O: ** Eton Pharmaceuticals Inc , down 32.3% ** Boxlight Corp , down 27.4% ** Sunesis Pharmaceuticals Inc , down 21.4% ** Starbucks Corp SBUX.O: up 5.3% premarket BUZZ-Street View: Starbucks' digital initiatives to unlock further momentum ** Visa Inc V.N: down 1.4% premarket BUZZ-Street View: Visa's cross-border headwinds persist, travel resumption key ** Sonoma Pharmaceuticals Inc SNOA.O: up 103.1% premarket BUZZ-Jumps as Boeing, British Aerospace clears disinfectant for usage ** AMC Entertainment Holdings Inc AMC.N: down 2.2% premarket BUZZ-Falls as 'theatrical window' is shortened ** L Brands Inc LB.N: up 18.1% premarket BUZZ-Jumps on smaller-than-expected sales drop outlook ** Boxlight Corp BOXL.O: down 27.4% premarket BUZZ-Tumbles on deep-discounted stock offering (Compiled by Shivani Kumaresan in Bengaluru) ((Shivani.Kumaresan@thomsonreuters.com ; +1 646 223 8780;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Achieve Life Sciences Inc. (ACHV) is up more than 43% at $0.82 in pre-market trading today, adding to yesterday's gain of more than 17%. Sonoma Pharmaceuticals Inc. (SNOA) is up more than 69% in pre-market trading Wednesday, following news that Microsafe Disinfectant & Sanitizer manufactured by it has successfully passed both the Boeing Specification Standard BSS7434 and the British Aerospace Airbus specification AIMS09-00-002. Last month, the company announced successful topline results from the New Zealand RAUORA phase III non-inferiority clinical trial comparing Cytisinicline to Pfizer's drug for smoking cessation Chantix in Maori (indigenous New Zealanders) and whanau (family) of Maori."
2020-07-28,10.0,11.399999618530272,-12.5,,
2020-07-27,10.199999809265137,9.800000190734863,13.999996185302715,,
2020-07-24,9.199999809265137,9.800000190734863,-3.92156496088299,,
2020-07-23,10.0,9.199999809265137,6.521743412053967,,
2020-07-22,12.0,10.399999618530272,-8.000001907348633,"Pre-market Movers In Healthcare Sector: ZOM, BNGO, ATOS, CHEK, TNXP...","Achieve Life Sciences Inc. (ACHV) Achieve Life is over 10% at $0.60 in pre-market trading today on no news. Last month, the company announced successful topline results from the New Zealand RAUORA phase III non-inferiority clinical trial comparing Cytisinicline to Pfizer's drug for smoking cessation Chantix in Maori (indigenous New Zealanders) and whanau (family) of Maori. An IND seeking approval to initiate a phase II trial of PL8177 in COVID-19 patients is expected to be filed with the FDA this quarter, with phase II study expected to be initiated in the fourth quarter of this year."
2020-07-21,8.800000190734863,10.800000190734863,-13.333336512247737,,
2020-07-20,8.800000190734863,8.600000381469727,22.72727223467237,,
2020-07-17,8.0,8.600000381469727,-2.2727250560256556,,
2020-07-16,7.800000190734863,8.0,7.500004768371582,,
2020-07-15,8.0,7.800000190734863,2.5641000560833844,,
2020-07-14,7.800000190734863,8.0,-2.499997615814209,,
2020-07-13,8.0,7.599999904632568,2.5641000560833844,,
2020-07-10,8.199999809265137,8.0,-5.0000011920928955,,
2020-07-09,8.199999809265137,8.199999809265137,-2.4390221209414906,,
2020-07-08,9.399999618530272,8.199999809265137,0.0,,
2020-07-07,8.199999809265137,8.399999618530273,-12.76595593578077,,
2020-07-06,8.199999809265137,8.0,2.4390221209414906,,
2020-07-02,0.4000000059604645,0.4000000059604645,-2.4390221209414906,,
2020-07-01,0.4099999964237213,0.4000000059604645,0.0,,
2020-06-30,0.3899999856948853,0.4000000059604645,-2.439022085483674,,
2020-06-29,0.4300000071525574,0.3899999856948853,2.5641078544558304,,
2020-06-26,0.4199999868869781,0.4099999964237213,-9.302330416818034,,
2020-06-25,0.4099999964237213,0.4199999868869781,-2.3809501846360237,,
2020-06-24,0.4000000059604645,0.4099999964237213,2.4390220854836606,,
2020-06-23,0.4199999868869781,0.4199999868869781,2.4999975785613424,,
2020-06-22,0.4199999868869781,0.4199999868869781,0.0,,
2020-06-19,0.4199999868869781,0.4099999964237213,0.0,,
2020-06-18,0.4300000071525574,0.4199999868869781,-2.3809501846360237,,
2020-06-17,0.4199999868869781,0.4300000071525574,-2.3255860695907913,,
2020-06-16,0.4399999976158142,0.4399999976158142,2.3809572804273165,,
2020-06-15,0.4099999964237213,0.4199999868869781,0.0,,
2020-06-12,0.4399999976158142,0.4099999964237213,2.4390220854836606,,
2020-06-11,0.449999988079071,0.4099999964237213,-6.818182126057051,,
2020-06-10,0.4699999988079071,0.4600000083446503,-8.888887269997248,,
2020-06-09,0.479999989271164,0.449999988079071,-2.127657550770305,,
2020-06-08,0.4699999988079071,0.4699999988079071,-6.250000388051104,,
2020-06-05,0.4600000083446503,0.4699999988079071,0.0,,
2020-06-04,0.4199999868869781,0.449999988079071,2.1739109308372857,,
2020-06-03,0.4199999868869781,0.4199999868869781,7.142857649699377,,
2020-06-02,0.4300000071525574,0.4199999868869781,0.0,,
2020-06-01,0.4199999868869781,0.4099999964237213,-2.3255860695907913,,
2020-05-29,0.4099999964237213,0.4099999964237213,-2.3809501846360237,,
2020-05-28,0.4199999868869781,0.4099999964237213,0.0,,
2020-05-27,0.4300000071525574,0.4099999964237213,-2.3809501846360237,,
2020-05-26,0.4300000071525574,0.4199999868869781,-4.651165208409023,,
2020-05-22,0.449999988079071,0.4199999868869781,-2.3255860695907913,,
2020-05-21,0.4000000059604645,0.4099999964237213,-6.666667108182567,,
2020-05-20,0.4099999964237213,0.4000000059604645,2.4999975785613424,,
2020-05-19,0.3899999856948853,0.4000000059604645,-2.439022085483674,,
2020-05-18,0.3799999952316284,0.3799999952316284,2.5641078544558304,,
2020-05-15,0.3899999856948853,0.3700000047683716,0.0,,
2020-05-14,0.4000000059604645,0.3899999856948853,-5.128200425668892,,
2020-05-13,0.4300000071525574,0.3899999856948853,-2.500005029141814,,
2020-05-12,0.4600000083446503,0.4300000071525574,-9.302330416818034,,
2020-05-11,0.4300000071525574,0.449999988079071,-6.521739271277524,,
2020-05-08,0.4199999868869781,0.4199999868869781,4.651158277636477,,
2020-05-07,0.4300000071525574,0.4199999868869781,0.0,,
2020-05-06,0.449999988079071,0.4099999964237213,-2.3255860695907913,,
2020-05-05,0.4600000083446503,0.4399999976158142,-8.888887269997248,,
2020-05-04,0.4600000083446503,0.4600000083446503,-4.347828340440227,,
2020-05-01,0.3899999856948853,0.4600000083446503,0.0,,
2020-04-30,0.4199999868869781,0.4199999868869781,17.94872441470529,,
2020-04-29,0.4399999976158142,0.4199999868869781,0.0,,
2020-04-28,0.449999988079071,0.4199999868869781,-4.545457008456422,,
2020-04-27,0.3899999856948853,0.4000000059604645,-6.666667108182567,,
2020-04-24,0.3400000035762787,0.3799999952316284,2.5641078544558304,,
2020-04-23,0.3700000047683716,0.3400000035762787,11.764703304297399,,
2020-04-22,0.3700000047683716,0.3499999940395355,-8.108108325802206,,
2020-04-21,0.3899999856948853,0.3600000143051147,-5.405408235428679,,
2020-04-20,0.3499999940395355,0.3799999952316284,-7.692300638503345,,
2020-04-17,0.3499999940395355,0.3499999940395355,8.571429057997108,,
2020-04-16,0.3600000143051147,0.3400000035762787,0.0,,
2020-04-15,0.3499999940395355,0.3600000143051147,-5.555558315029726,,
2020-04-14,0.3400000035762787,0.3499999940395355,2.857148695965286,,
2020-04-13,0.3199999928474426,0.3400000035762787,2.9411736347271384,,
2020-04-09,0.3300000131130218,0.3199999928474426,6.250003492459733,,
2020-04-08,0.3300000131130218,0.3300000131130218,-3.030309050973964,,
2020-04-07,0.3300000131130218,0.3300000131130218,0.0,,
2020-04-06,0.3199999928474426,0.3300000131130218,0.0,,
2020-04-03,0.3100000023841858,0.3199999928474426,3.125006402842826,,
2020-04-02,0.3199999928474426,0.3100000023841858,3.225803350434739,,
2020-04-01,0.3300000131130218,0.3199999928474426,-3.124997089616889,,
2020-03-31,0.3100000023841858,0.3300000131130218,-3.030309050973964,,
2020-03-30,0.3100000023841858,0.3100000023841858,6.451616314521768,,
2020-03-27,0.3000000119209289,0.3100000023841858,0.0,,
2020-03-26,0.3199999928474426,0.2899999916553497,3.33333002196433,,
2020-03-25,0.2899999916553497,0.3000000119209289,-9.37500058207664,,
2020-03-24,0.2899999916553497,0.2899999916553497,3.4482829494228886,,
2020-03-23,0.3000000119209289,0.2899999916553497,0.0,,
2020-03-20,0.3000000119209289,0.3000000119209289,-3.3333399560713795,,
2020-03-19,0.3100000023841858,0.3000000119209289,0.0,,
2020-03-18,0.3000000119209289,0.3000000119209289,-3.2258033504347567,,
2020-03-17,0.2800000011920929,0.270000010728836,0.0,,
2020-03-16,0.2800000011920929,0.2300000041723251,-3.571425150243638,,
2020-03-13,0.3600000143051147,0.3100000023841858,-17.857141716747883,,
2020-03-12,0.3700000047683716,0.3499999940395355,-13.88889164836306,,
2020-03-11,0.4399999976158142,0.4199999868869781,-5.405408235428679,,
2020-03-10,0.4300000071525574,0.4300000071525574,-4.545457008456422,,
2020-03-09,0.4600000083446502,0.4300000071525574,0.0,,
2020-03-06,0.5,0.4699999988079071,-6.521739271277502,,
2020-03-05,0.4900000095367431,0.4900000095367431,-6.000000238418579,,
2020-03-04,0.5,0.5,0.0,,
2020-03-03,0.5400000214576721,0.5,0.0,,
2020-03-02,0.5,0.5299999713897705,-7.407411086706321,,
2020-02-28,0.4199999868869781,0.4799999892711639,5.999994277954102,,
2020-02-27,0.4699999988079071,0.4699999988079071,14.285715299398754,,
2020-02-26,0.5299999713897705,0.4900000095367431,0.0,,
2020-02-25,0.5600000023841858,0.5199999809265137,-7.547163021186426,,
2020-02-24,0.5,0.5,-7.1428609441737585,,
2020-02-21,0.4799999892711639,0.5,0.0,,
2020-02-20,0.5099999904632568,0.5,4.1666689949731675,,
2020-02-19,0.5199999809265137,0.5099999904632568,-1.960782480441495,,
2020-02-18,0.5299999713897705,0.5199999809265137,-1.9230751596258298,,
2020-02-14,0.5199999809265137,0.5299999713897705,-1.8867907552966041,,
2020-02-13,0.5199999809265137,0.5199999809265137,1.9230751596258298,,
2020-02-12,0.5299999713897705,0.5299999713897705,0.0,,
2020-02-11,0.5199999809265137,0.5299999713897705,0.0,,
2020-02-10,0.5299999713897705,0.5199999809265137,1.9230751596258298,,
2020-02-07,0.5600000023841858,0.5400000214576721,-1.8867907552966041,,
2020-02-06,0.6100000143051147,0.5799999833106995,-3.571425150243618,,
2020-02-05,0.6100000143051147,0.6000000238418579,-4.918037752603991,,
2020-02-04,0.5799999833106995,0.6000000238418579,-1.6393426604503258,,
2020-02-03,0.5799999833106995,0.5699999928474426,3.448282949422888,,
2020-01-31,0.550000011920929,0.5600000023841858,-1.72413633637985,,
2020-01-30,0.5799999833106995,0.550000011920929,1.8181800448205245,,
2020-01-29,0.5699999928474426,0.5699999928474426,-5.1724090091395505,,
2020-01-28,0.5600000023841858,0.5600000023841858,0.0,,
2020-01-27,0.550000011920929,0.5600000023841858,0.0,,
2020-01-24,0.5799999833106995,0.5699999928474426,1.8181800448205245,,
2020-01-23,0.5899999737739563,0.5899999737739563,-1.72413633637985,,
2020-01-22,0.6100000143051147,0.6000000238418579,0.0,,
2020-01-21,0.6299999952316284,0.6100000143051147,-1.6393426604503258,,
2020-01-17,0.6299999952316284,0.6399999856948853,-3.174600171093715,,
2020-01-16,0.5600000023841858,0.6000000238418579,1.5873000855468575,,
2020-01-15,0.5699999928474426,0.550000011920929,7.1428609441737585,,
2020-01-14,0.5899999737739563,0.5699999928474426,-3.508768627628134,,
2020-01-13,0.6600000262260437,0.5699999928474426,-3.389827426361236,,
2020-01-10,0.5699999928474426,0.6200000047683716,-13.636368151866849,,
2020-01-09,0.5699999928474426,0.5600000023841858,8.77193202602569,,
2020-01-08,0.5600000023841858,0.5600000023841858,-1.754384313814067,,
2020-01-07,0.5799999833106995,0.550000011920929,0.0,,
2020-01-06,0.5600000023841858,0.5799999833106995,-5.1724090091395505,,
2020-01-03,0.5199999809265137,0.5600000023841858,3.571425150243618,,
2020-01-02,0.5299999713897705,0.5199999809265137,7.6923121009354265,,
2019-12-31,0.5199999809265137,0.5299999713897705,-1.8867907552966041,,
2019-12-30,0.550000011920929,0.5199999809265137,1.9230751596258298,,
2019-12-27,0.5299999713897705,0.5400000214576721,-5.454550971669479,,
2019-12-26,0.5,0.5299999713897705,1.8868020014566025,,
2019-12-24,0.4900000095367431,0.5,5.999994277954102,,
2019-12-23,0.5199999809265137,0.4900000095367431,2.0408143405366674,,
2019-12-20,0.5,0.4799999892711639,-5.7692254788775,,
2019-12-19,0.5099999904632568,0.5,-4.000002145767223,,
2019-12-18,0.5199999809265137,0.5199999809265137,-1.960782480441495,,
2019-12-17,1.0,0.4900000095367431,0.0,,
2019-12-16,0.800000011920929,0.7699999809265137,-50.999999046325684,,
2019-12-13,0.8299999833106995,0.9100000262260436,-3.750003818422499,,
2019-12-12,0.8399999737739563,0.699999988079071,9.638559581199074,,
2019-12-11,0.8899999856948853,0.8600000143051147,-16.66666548403479,,
2019-12-10,0.9900000095367432,0.8799999952316284,-3.3707833564005543,,
2019-12-09,1.149999976158142,1.0399999618530271,-11.11111244903803,,
2019-12-06,0.959999978542328,0.9100000262260436,-9.565218833533986,,
2019-12-05,0.9100000262260436,0.959999978542328,-5.208328482694838,,
2019-12-04,0.8899999856948853,0.9100000262260436,5.494500096186199,,
2019-12-03,0.8600000143051147,0.8999999761581421,2.24719560141823,,
2019-12-02,0.8899999856948853,0.8799999952316284,4.6511582776364895,,
2019-11-29,1.0299999713897705,0.9200000166893004,-1.1235944521335182,,
2019-11-27,0.9100000262260436,0.9200000166893004,-10.679607549119448,,
2019-11-26,0.9300000071525574,0.8799999952316284,1.098900019237235,,
2019-11-25,0.9200000166893004,0.9300000071525574,-5.376345326492771,,
2019-11-22,0.8999999761581421,0.8799999952316284,1.0869554654186613,,
2019-11-21,0.959999978542328,0.8799999952316284,-2.222220161814694,,
2019-11-20,0.8600000143051147,0.949999988079071,-8.333331781129019,,
2019-11-19,0.8399999737739563,0.8500000238418579,10.465113055454637,,
2019-11-18,0.8500000238418579,0.8399999737739563,1.1904821881092846,,
2019-11-15,0.8500000238418579,0.8399999737739563,-1.1764764455773846,,
2019-11-14,0.8500000238418579,0.8399999737739563,-1.1764764455773846,,
2019-11-13,0.9399999976158142,0.8299999833106995,-1.1764764455773846,,
2019-11-12,0.8999999761581421,0.8999999761581421,-11.70212921107609,,
2019-11-11,0.8799999952316284,0.8899999856948853,0.0,,
2019-11-08,1.0399999618530271,0.9100000262260436,1.136362558800321,,
2019-11-07,1.0700000524520874,1.0499999523162842,-12.499994268783938,,
2019-11-06,1.149999976158142,1.0499999523162842,-1.8691681453631321,,
2019-11-05,1.3300000429153442,1.2200000286102295,-8.695654427396825,,
2019-11-04,1.350000023841858,1.3200000524520874,-8.270677500430452,,
2019-11-01,1.2899999618530271,1.3200000524520874,-2.222220063700145,,
2019-10-31,1.2799999713897705,1.2899999618530271,2.325588487302472,,
2019-10-30,1.3700000047683716,1.2799999713897705,0.7812492724042049,,
2019-10-29,1.4500000476837158,1.3700000047683716,-6.5693454792226476,,
2019-10-28,1.440000057220459,1.4500000476837158,-5.517244157552911,,
2019-10-25,1.4199999570846558,1.4500000476837158,0.6944437545758981,,
2019-10-24,1.440000057220459,1.440000057220459,2.112682500403171,,
2019-10-23,1.4199999570846558,1.4199999570846558,0.0,,
2019-10-22,1.4700000286102295,1.4299999475479126,0.0,,
2019-10-21,1.5,1.4900000095367432,-2.72109389685753,,
2019-10-18,1.5199999809265137,1.4800000190734863,-0.6666660308837891,,
2019-10-17,1.5199999809265137,1.5399999618530271,-2.6315764707211,,
2019-10-16,1.5199999809265137,1.5700000524520874,1.3157882353605355,,
2019-10-15,1.4700000286102295,1.5299999713897705,3.289478431117891,,
2019-10-14,1.559999942779541,1.4800000190734863,4.081628681073312,,
2019-10-11,1.5800000429153442,1.5800000429153442,-5.1282004256688785,,
2019-10-10,1.5800000429153442,1.5499999523162842,0.0,,
2019-10-09,1.6299999952316284,1.5700000524520874,-1.8987398597600829,,
2019-10-08,1.649999976158142,1.6299999952316284,-3.680978095402683,,
2019-10-07,1.590000033378601,1.649999976158142,-1.212120073667007,,
2019-10-04,1.6299999952316284,1.590000033378601,3.7735812276712197,,
2019-10-03,1.4299999475479126,1.649999976158142,-2.453985396935122,,
2019-10-02,1.649999976158142,1.5099999904632568,15.384617949635157,,
2019-10-01,1.6399999856948853,1.649999976158142,-8.484847740474581,,
2019-09-30,1.899999976158142,1.7000000476837158,0.6097555213709185,,
2019-09-27,1.9700000286102293,1.8799999952316284,-10.526312157057612,,
2019-09-26,2.0899999141693115,1.9700000286102293,-4.568529546778379,,
2019-09-25,2.2100000381469727,2.0999999046325684,-5.741621554409357,,
2019-09-24,2.3499999046325684,2.1600000858306885,-4.9773815210716705,,
2019-09-23,2.25,2.319999933242798,-8.085099000528984,,
2019-09-20,2.0899999141693115,2.240000009536743,3.1111081441243487,,
2019-09-19,2.119999885559082,2.109999895095825,7.177038350599668,,
2019-09-18,2.220000028610229,2.1600000858306885,-0.47169768882415103,,
2019-09-17,2.25,2.220000028610229,-2.7027000903735083,,
2019-09-16,2.299999952316284,2.289999961853028,-1.3333320617675979,,
2019-09-13,2.25,2.259999990463257,-0.4347822030685523,,
2019-09-12,2.3299999237060547,2.180000066757202,0.4444440205891927,,
2019-09-11,2.4200000762939453,2.299999952316284,-6.437762311608386,,
2019-09-10,2.400000095367432,2.4200000762939453,-4.958682652664732,,
2019-09-09,2.3399999141693115,2.390000104904175,0.8333325054910591,,
2019-09-06,2.240000009536743,2.299999952316284,2.136760366190573,,
2019-09-05,2.150000095367432,2.220000028610229,2.6785688626827135,,
2019-09-04,2.0299999713897705,2.0999999046325684,3.255810704084368,,
2019-09-03,1.9700000286102293,1.9900000095367432,3.448272622135791,,
2019-08-30,2.0299999713897705,1.9900000095367432,1.0152274434545683,,
2019-08-29,2.0,2.0199999809265137,-1.9704414983633092,,
2019-08-28,2.0,1.9600000381469729,0.9999990463256836,,
2019-08-27,2.0199999809265137,2.0199999809265137,-1.999998092651356,,
2019-08-26,2.0,1.950000047683716,0.0,,
2019-08-23,2.009999990463257,1.940000057220459,-2.499997615814198,,
2019-08-22,1.899999976158142,1.9800000190734863,-3.482583759946414,,
2019-08-21,1.850000023841858,1.8600000143051147,4.2105286273269735,,
2019-08-20,1.8899999856948853,1.8600000143051147,0.5405400180747055,,
2019-08-19,1.850000023841858,1.8799999952316284,-1.5873000855468575,,
2019-08-16,1.7999999523162842,1.809999942779541,1.6216200542241166,,
2019-08-15,1.7799999713897705,1.7699999809265137,0.5555550404536735,,
2019-08-14,1.899999976158142,1.7899999618530271,-0.5617972260667591,,
2019-08-13,1.7799999713897705,1.899999976158142,-5.7894745097596445,,
2019-08-12,1.7599999904632568,1.7899999618530271,6.741573409952315,,
2019-08-09,1.809999942779541,1.75,1.7045438382004692,,
2019-08-08,1.7400000095367432,1.850000023841858,-3.3149140705165783,,
2019-08-07,1.7599999904632568,1.75,6.321839867943513,,
2019-08-06,1.6699999570846558,1.75,-0.5681812794001605,,
2019-08-05,1.7899999618530271,1.6799999475479126,4.790421854561093,,
2019-08-02,1.830000042915344,1.7899999618530271,-6.145252326778897,,
2019-08-01,1.820000052452088,1.820000052452088,-2.185796728102443,,
2019-07-31,1.850000023841858,1.830000042915344,0.0,,
2019-07-30,1.8899999856948853,1.830000042915344,-1.081080036149423,,
2019-07-29,1.870000004768372,1.899999976158142,-3.174600171093727,,
2019-07-26,1.850000023841858,1.850000023841858,1.6042765408166946,,
2019-07-25,1.899999976158142,1.840000033378601,0.0,,
2019-07-24,1.840000033378601,1.8899999856948853,-3.1578917648653198,,
2019-07-23,1.899999976158142,1.850000023841858,2.7173886635466227,,
2019-07-22,1.830000042915344,1.8600000143051147,-2.6315764707211,,
2019-07-19,1.909999966621399,1.8899999856948853,1.639342660450338,,
2019-07-18,1.940000057220459,1.9299999475479128,-1.0471194385354707,,
2019-07-17,1.9600000381469729,1.9299999475479128,-0.5154695555459855,,
2019-07-16,1.840000033378601,1.950000047683716,-1.530616837508983,,
2019-07-15,1.7599999904632568,1.850000023841858,5.978261538568201,,
2019-07-12,1.7599999904632568,1.7599999904632568,5.11363828785657,,
2019-07-11,1.75,1.7699999809265137,0.0,,
2019-07-10,1.7999999523162842,1.7300000190734863,1.1428560529436385,,
2019-07-09,1.899999976158142,1.7999999523162842,-3.8888852831757146,,
2019-07-08,2.0,1.8899999856948853,-5.263159215615413,,
2019-07-05,2.0,2.009999990463257,-5.500000715255737,,
2019-07-03,2.039999961853028,2.0,0.4999995231628418,,
2019-07-02,2.119999885559082,2.039999961853028,-1.9607824804415166,,
2019-07-01,1.9900000095367432,2.119999885559082,-3.7735815105931874,,
2019-06-28,2.0199999809265137,1.9299999475479128,6.532657055243023,,
2019-06-27,2.0299999713897705,2.0299999713897705,-4.455447239030197,,
2019-06-26,2.049999952316284,2.0199999809265137,0.0,,
2019-06-25,2.130000114440918,2.069999933242798,-1.4634132725648943,,
2019-06-24,2.309999942779541,2.109999895095825,-2.816909764057405,,
2019-06-21,2.4600000381469727,2.319999933242798,-8.658010936704304,,
2019-06-20,2.450000047683716,2.4100000858306885,-5.691061086715743,,
2019-06-19,2.5199999809265137,2.4200000762939453,-1.6326514724293246,,
2019-06-18,2.559999942779541,2.5899999141693115,-3.968250213867144,,
2019-06-17,2.5,2.5299999713897705,1.1718739086063334,,
2019-06-14,2.720000028610229,2.5,1.1999988555908203,,
2019-06-13,2.6600000858306885,2.6700000762939453,-8.088236260888461,,
2019-06-12,2.890000104904175,2.650000095367432,0.3759394789693757,,
2019-06-11,3.559999942779541,2.900000095367432,-8.304498298442121,Mid-Afternoon Market Update: U.S. Stocks Turn Lower; Casey's General Stores Shares Surge On Earnings Beat | Mid-Day Market Update: Chico's FAS Rises On Upbeat Earnings; CymaBay Therapeutics Shares Plummet | Mid-Morning Market Update: Markets Open Higher; H & R Block Earnings Top Expectations,"Shares of Achieve Life Sciences, Inc. (NASDAQ: ACHV) were down 32 percent to $2.63 after the company announced positive results Tuesday from the ORCA-1 dose-selection trial of cytisinicline for smoking cessation. Shares of Casey's General Stores Inc (NASDAQ: CASY) got a boost, shooting up 11 percent to $147.53 after the company reported stronger-than-expected earnings for its fourth quarter and raised its quarterly dividend from 29 cents per share to 32 cents per share. The eurozone’s STOXX 600 rose 0.69 percent, the Spanish Ibex Index fell 0.13 percent, while Italy’s FTSE MIB Index rose 0.61 percent. | Shares of Achieve Life Sciences, Inc. (NASDAQ: ACHV) were down 32 percent to $2.65 after the company announced positive results Tuesday from the ORCA-1 dose-selection trial of cytisinicline for smoking cessation. Midway through trading Tuesday, the Dow traded up 0.26 percent to 26131.18 while the NASDAQ rose 0.43 percent to 7,856.45. The eurozone’s STOXX 600 rose 0.75 percent, the Spanish Ibex Index rose 0.18 percent, while Italy’s FTSE MIB Index rose 0.69 percent. | Shares of Achieve Life Sciences, Inc. (NASDAQ: ACHV) were down 27 percent to $2.8331 after the company announced positive results Tuesday from the ORCA-1 dose-selection trial of cytisinicline for smoking cessation. Following the market opening Tuesday, the Dow traded up 0.31 percent to 26143.55 while the NASDAQ rose 0.68 percent to 7,876.10. The eurozone’s STOXX 600 rose 0.9 percent, the Spanish Ibex Index rose 0.2 percent, while Italy’s FTSE MIB Index rose 1 percent."
2019-06-10,3.670000076293945,3.880000114440918,-18.53932185450545,,
2019-06-07,3.5799999237060547,3.660000085830689,5.722071765160186,,
2019-06-06,3.7200000286102295,3.549999952316284,2.234641447752245,,
2019-06-05,3.859999895095825,3.819999933242798,-4.569894488884086,,
2019-06-04,4.039999961853027,3.859999895095825,-1.0362684699511977,,
2019-06-03,4.230000019073486,4.079999923706055,-4.455447239030208,,
2019-05-31,4.199999809265137,4.210000038146973,-3.5461015293396327,,
2019-05-30,4.199999809265137,4.230000019073486,0.23810069847564236,,
2019-05-29,4.150000095367432,4.159999847412109,0.71429074216074,,
2019-05-28,4.03000020980835,4.230000019073486,0.24095787505740715,,
2019-05-24,3.650000095367432,3.859999895095825,4.962774165082435,,
2019-05-23,3.609999895095825,3.630000114440918,5.753419020315209,,
2019-05-22,3.5,3.5899999141693115,0.5540227126394939,,
2019-05-21,3.3399999141693115,3.5,2.571426119123186,,
2019-05-20,3.390000104904175,3.400000095367432,4.790421854561093,,
2019-05-17,3.7699999809265137,3.490000009536743,0.2949849602892549,,
2019-05-16,3.9700000286102295,3.829999923706055,-7.427054981601295,,
2019-05-15,4.03000020980835,4.21999979019165,-3.526450979729185,,
2019-05-14,4.0,4.019999980926514,4.7146295407348475,,
2019-05-13,4.03000020980835,3.940000057220459,0.4999995231628418,,
2019-05-10,4.119999885559082,4.130000114440918,-2.233254290380562,,
2019-05-09,4.25,4.119999885559082,0.24272400872843497,,
2019-05-08,4.230000019073486,4.269999980926514,-3.0588262221392464,,
2019-05-07,4.400000095367432,4.25,0.9456255714577678,,
2019-05-06,4.309999942779541,4.289999961853027,-3.409093002642436,,
2019-05-03,4.440000057220459,4.320000171661377,-0.4640366865901994,,
2019-05-02,4.460000038146973,4.369999885559082,-2.7027000903735274,,
2019-05-01,4.25,4.460000038146973,-2.0179406237243804,,
2019-04-30,4.349999904632568,4.25,4.9411773681640625,,
2019-04-29,4.309999942779541,4.349999904632568,-2.2988484327568064,,
2019-04-26,4.0,4.349999904632568,0.9280733731803988,,
2019-04-25,4.130000114440918,4.019999980926514,8.749997615814209,,
2019-04-24,4.110000133514404,4.159999847412109,-2.6634414156498183,,
2019-04-23,3.839999914169312,4.050000190734863,1.2165380115195035,,
2019-04-22,3.4800000190734863,3.859999895095825,5.46875732446415,,
2019-04-18,3.549999952316284,3.539999961853028,10.919536607459843,,
2019-04-17,3.5199999809265137,3.5799999237060547,-0.281689875988073,,
2019-04-16,3.380000114440918,3.5,1.7045438382004816,,
2019-04-15,3.509999990463257,3.380000114440918,3.55029235195547,,
2019-04-12,3.5999999046325684,3.509999990463257,-3.7037001816396367,,
2019-04-11,3.640000104904175,3.549999952316284,-2.4999976820415304,,
2019-04-10,3.759999990463257,3.630000114440918,-2.472531593244554,,
2019-04-09,3.7699999809265137,3.7899999618530273,-3.4574435200017657,,
2019-04-08,3.7200000286102295,3.7699999809265137,0.5305034755357873,,
2019-04-05,3.559999942779541,3.700000047683716,1.344084729347808,,
2019-04-04,3.3399999141693115,3.5,3.9325872796185197,,
2019-04-03,3.200000047683716,3.369999885559082,4.790421854561093,,
2019-04-02,3.3399999141693115,3.190000057220459,5.3124948544428525,"U.S. STOCKS ON THE MOVE-Walgreens, Achieve Life Sciences, ADMA Biologics, Nio","The Day Ahead newsletter: The Morning News Call newsletter: U.S. stock index futures were flat on Tuesday, pausing after a three-day surge on Wall Street as investors looked for more signs of strength in the economy against the backdrop of growth worries. The top three NYSE percentage gainers premarket: ** Oi SA em Recuperacao Judicial, up 27.2 pct ** Amerigas Partners LP, up 6.6 pct ** Tata Motors Ltd, up 5.6 pct The top three NYSE percentage losers premarket: ** Cellcom Israel Ltd, down 9.3 pct ** UGI Corp, down 8.3 pct ** Eastman Kodak Co, down 7.7 pct The top three Nasdaq percentage gainers premarket: ** ADMA Biologics Inc, up 57.2 pct ** Marathon Patent Group Inc, up 31.5 pct ** Edap Tms SA, up 28.4 pct The top three Nasdaq percentage losers premarket: ** Evoke Pharma Inc, down 40.6 pct ** Apyx Medical Corp, down 36 pct ** Energy Focus Inc, down 30.4 pct ** CommScope Holding Company Inc: up 5.3 pct premarket CS names CommScope Holding its top pick, sees tailwinds to Arris merger accretion ** Evoke Pharma Inc: down 40.6 pct premarket Sinks after FDA knocks back drug application ** DowDuPont Inc: up 1.1 pct premarket New Dow Inc starts trading on Tuesday ** Quest Diagnostics Inc: up 1.0 pct premarket ** Laboratory Corp of America Holdings: up 0.8 pct premarket Jefferies upgrades Quest Diagnostics and LabCorp to 'buy' ** Lyft Inc: down 4.4 pct premarket Lyft struggles to keep long-term riders as shorts circle ** STAG Industrial Inc: down 1.1 pct premarket Falls after stock deal ** Walgreens Boots Alliance Inc: down 8.2 pct premarket Walgreens falls 7 pct after ""most difficult quarter"" ** Achieve Life Sciences Inc: up 13.2 pct premarket Jumps on positive safety review for anti-smoking treatment ** ADMA Biologics Inc: up 57.2 pct premarket Surges after treatment of immune deficiencies gets FDA nod ** Nio Inc: up 5.6 pct premarket Tesla rival rises on strong ES8 deliveries in Q1 ** Marathon Patent Group Inc: up 31.5 pct premarket ** Riot Blockchain Inc: up 24.3 pct premarket ** DPW Holdings Inc: up 12.0 pct premarket Winter comes to an end for cryptos after bitcoin soars 20 pct The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2019-04-01,3.25,3.180000066757202,-4.4910137965125925,,
2019-03-29,3.130000114440918,3.2300000190734863,-2.1538440997783956,,
2019-03-28,3.140000104904175,3.130000114440918,3.1948850152176558,,
2019-03-27,2.930000066757202,3.150000095367432,-0.3184710232218929,,
2019-03-26,3.0199999809265137,2.9600000381469727,7.5085332285919195,,
2019-03-25,2.859999895095825,3.0199999809265137,-1.9867530847180164,,
2019-03-22,2.950000047683716,2.8299999237060547,5.59440880068031,,
2019-03-21,3.130000114440918,2.9800000190734863,-4.067800747050257,,
2019-03-20,3.0899999141693115,3.1700000762939453,-4.792335140033205,,
2019-03-19,3.1700000762939453,3.119999885559082,2.589002082420456,,
2019-03-18,2.859999895095825,3.1700000762939453,-1.5772930451572298,,
2019-03-15,4.159999847412109,3.009999990463257,10.839167572337741,"U.S. STOCKS ON THE MOVE-Boeing, Tesla, GE, Facebook, Amazon, Adobe | Mid-Day Update: US Stocks Posting Gains Friday Led by Technology Sector | U.S. STOCKS ON THE MOVE-Tesla, Adobe, Amazon, Schlumberger, Facebook | U.S. STOCKS ON THE MOVE-Broadcom, Spotify, Adobe, Facebook, Amazon, Tesla | U.S. STOCKS ON THE MOVE-Tesla, Newell, Broadcom, Adobe, Amazon, Facebook | U.S. STOCKS ON THE MOVE-Tesla, Amazon, Facebook, Adobe, Ulta Beauty, Kopin","The Day Ahead newsletter: The Morning News Call newsletter: U.S. stocks gained ground on Friday, boosted by shares of technology companies, as sentiment was lifted by an upbeat note on trade talks between the United States and China. The top three S&P 500 percentage gainers: ** Broadcom Inc, up 10 pct ** Ulta Beauty Inc, up 9.3 pct ** Lam Research Corp, up 4.7 pct The top three S&P 500 percentage losers: ** Whirlpool Corp, down 5.7 pct ** Adobe Inc, down 4.7 pct ** Gap Inc, down 3.1 pct The top NYSE percentage gainers: ** Intelligent Systems Corp, up 24.4 pct ** CURO Group Holdings Corp, up 12 pct The top NYSE percentage losers: ** Ra Medical Systems Inc, down 33 pct ** Jianpu Technology Inc, down 13.3 pct The top three Nasdaq percentage gainers: ** Soleno Therapeutics Inc, up 203 pct ** Prana Biotechnology Ltd, up 39.7 pct ** Achieve Life Sciences Inc, up 31.8 pct The top three Nasdaq percentage losers: ** Atossa Genetics Inc, down 40.8 pct ** PHI Inc, down 31.6 pct ** BioScrip Inc, down 28.7 pct ** Tesla Inc: down 3.8 pct Investors worry Model Y adds pressure to cash flow Tesla unveils Model Y as electric vehicle race heats up, price starts at $39,000 ** Boeing Co: up 2.3 pct Turns positive on report of software plug coming soon ** Newell Brands Inc: down 0.8 pct CEO Michael Polk to retire Newell Brands CEO Polk to retire ** Spotify Technology SA: up 2.0 pct Apple says Spotify wants benefits of a free app without being free ** Broadcom Inc: up 10.0 pct Morgan Stanley, Jefferies raise price target after profit beat ** Adobe Inc: down 4.7 pct Falls on current-quarter revenue forecast below estimates Street View: Adobe's Q1 beat clouded by gloomy current-qtr forecast ** Amazon.com Inc: up 1.2 pct Keybanc upgrades to 'overweight' on higher retail margins ** Facebook Inc: down 2.4 pct Product chief's exit 'surprising', to weigh on shares in near term - JP Morgan ** BP PLC: up 0.1 pct ** Baker Hughes A GE Co: up 0.6 pct ** ConocoPhillips: up 1.1 pct U.S. energy sector: Focus likely on oil majors, midstream cos till FCF improves - Goldman Sachs ** AT&T Inc: up 0.3 pct Shares get bump from first upgrade this year ** Oracle Corp: down 0.1 pct Falls on weak Q4 forecast, rating cut Street View: ""Don't Call It a Comeback""; challenges remains for Oracle ** Schlumberger NV: down 1.4 pct Jefferies cuts Schlumberger in stock picking on offshore growth worries ** Southwest Airlines Co: up 0.5 pct Citi, Morningstar cut EPS forecasts on 737 MAX groundings ** Mastercard Inc: up 1.1 pct ** Visa Inc: up 1.2 pct Mastercard to outpace Visa in growth metrics, but Visa still ""scale leader"" - J.P.Morgan ** General Electric Co: down 2.7 pct Street View: GE's low 2019 profit target, rosier future view ** Arcadia Biosciences Inc: up 11.8 pct Surges on FDA nod for use of plant-based oil in cat food ** Ulta Beauty Inc: up 9.3 pct Helped by Kylie Jenner, Ulta Beauty captivates Wall Street ** Soleno Therapeutics Inc: up 203.0 pct Jumps on positive review of late-stage study ** Kopin Corp: down 24.8 pct Slides on deep-discounted stock deal ** Ascena Retail Group Inc: down 26.5 pct On pace to open at lowest level in more than 20 years ** Achieve Life Sciences Inc: up 31.8 pct Surges on smaller Q4 loss, e-cigarette opportunity ** TPG RE Finance Trust Inc: down 2.9 pct Mortgage REIT falls on 6 mln share offering ** Genworth Financial Inc: up 5.9 pct Genworth, China Ocean extend merger deadline for 9th time ** Restoration Robotics Inc: up 17.5 pct Up on merger deal with Venus Concept ** MDC Partners Inc: up 12.3 pct PE fund invests $100 mln; names new CEO ** Buckle Inc: down 2.9 pct Slides on surprise Q4 same-store sales drop ** BioScrip Inc: down 28.7 pct BioScrip's Option Care deal saves earnings blemish ** MercadoLibre Inc: down 1.4 pct Top-rated analyst cuts high-flying stock to 'hold' ** Turtle Beach Corp: down 16.2 pct Falls on lower-than-expected 2019 forecast ** Snap Inc: down 0.6 pct Gaming platform plan powering shares to eight-month high ** Tillys Inc: up 1.9 pct Slides on weak current-quarter forecast ** Amgen Inc: up 1.3 pct ** Gilead Sciences Inc: up 0.9 pct Amgen, Gilead: Rise as BMO starts the undervalued stocks with 'outperform' ** Zumiez Inc: up 0.6 pct Shares drop on Q4 rev miss, soft guidance ** GSE Systems Inc: up 2.9 pct Jumps after higher revenue ** Kirkland's Inc: down 16.3 pct Falls on weak 2019 outlook, misses Q4 profit ** Karyopharm Therapeutics Inc: up 11.1 pct Surges; analysts say FDA review extension not necessarily bad ** Cree Inc: up 6.3 pct Brightens on deal to sell lighting products unit ** Soleno Therapeutics Inc: up 203.0 pct More than triples after positive review of late-stage study ** Turkcell Iletisim Hizmetleri AS: down 3.1 pct Drops on CEO exit ** Mammoth Energy Services Inc: down 15.1 pct Falls on Q4 revenue miss ** Fox Corp: up 2.7 pct Moffett Nathanson starts with 'buy' ** Noodles & Co: down 14.8 pct In a soup as snowstorms set to hurt Q1 comp sales ** Microsoft Corp: up 2.1 pct Microsoft shares hit record intraday high ** Marriott International Inc: up 1.9 pct Rises as activist investor Litt seeks seat on board ** Triton International Ltd: down 4.0 pct Triton Int'l shares submerge as Warburg Pincus cashes out ** Altria Group Inc: up 0.7 pct Loses ground as India calls for blocking Juul entry 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. | (+) SLNO (+195.56%) Data safety monitoring board review says Prader-Willi syndrome study can continue with no changes (+) ACHV (+31.64%) Narrows Q4 loss vs year-ago level (+) HAIR (+16.56%) Widens Q4 loss while revenues rise year-over-year NYSE Composite Index was up 75.09 points (+0.59%) to 12,733.59 Dow Jones Industrial Average was up 179.58 points (+0.70%) to 25,890.52 S&P 500 was up 19.60 points (+0.70%) to 2,828.62 Nasdaq Composite Index was up 79.85 points (+1.05%) to 7,710.89 FTSE 100 was up 47.15 points (+0.66%) to 7,232.58 DAX was up 83.92 points (+0.72%) to 11,670.48 CAC 40 was up 52.18 points (+0.98%) to 5,401.95 Nikkei 225 was up 163.83 points (+0.77%) to 21,450.85 Hang Seng Index was up 160.87 points (+0.56%) to 29,012.26 Shanghai China Composite Index was up 31.07 points (+1.04%) to 3,021.75 | The Day Ahead newsletter: The Morning News Call newsletter: U.S. stocks rose on Friday as investors took heart from positive signs regarding trade talks between the United States and China and after UK lawmakers voted to delay a potentially chaotic exit from the European Union. The top three S&P 500 percentage gainers: ** Broadcom Inc, up 10.5 pct ** Ulta Beauty Inc, up 9.3 pct ** Lam Research Corp, up 5.9 pct The top three S&P 500 percentage losers: ** Adobe Inc, down 5.2 pct ** Whirlpool Corp, down 4.8 pct ** Facebook Inc, down 3.4 pct The top NYSE percentage gainers: ** Telaria Inc, up 7.8 pct ** Overseas Shipholding Group Inc, up 7.5 pct The top NYSE percentage losers: ** Ra Medical Systems Inc, down 35.3 pct ** Jianpu Technology Inc, down 11.3 pct The top three Nasdaq percentage gainers: ** Soleno Therapeutics Inc, up 228.9 pct ** Achieve Life Sciences Inc, up 43.6 pct ** X4 Pharmaceuticals Inc, up 35.9 pct The top three Nasdaq percentage losers: ** Atossa Genetics Inc, down 34.4 pct ** PHI Inc, down 19.5 pct ** Akari Therapeutics Plc, down 18.8 pct ** Tesla Inc: down 4.3 pct Tesla: Investors worry Model Y adds pressure to cash flow Tesla unveils Model Y as electric vehicle race heats up, price starts at $39,000 ** Newell Brands Inc: down 1.3 pct CEO Michael Polk to retire Newell Brands CEO Polk to retire ** Spotify Technology SA: up 2.5 pct Apple says Spotify wants benefits of a free app without being free ** Broadcom Inc: up 10.5 pct Broadcom's surge leads chipmakers to 6-month high Morgan Stanley, Jefferies raise price target after profit beat ** Adobe Inc: down 5.2 pct Falls on current-quarter revenue forecast below estimates Street View: Adobe's Q1 beat clouded by gloomy current-qtr forecast ** Amazon.com Inc: up 0.9 pct Keybanc upgrades to 'overweight' on higher retail margins ** Facebook Inc: down 3.4 pct Product chief's exit 'surprising', to weigh on shares in near term - JP Morgan ** BP Plc: down 0.1 pct ** Baker Hughes A GE Co: up 0.2 pct ** ConocoPhillips: up 0.7 pct U.S. energy sector: Focus likely on oil majors, midstream cos till FCF improves - Goldman Sachs ** AT&T Inc: up 0.6 pct Shares get bump from first upgrade this year ** Oracle Corp: down 1.3 pct Falls on weak Q4 forecast, rating cut Street View: ""Don't Call It a Comeback""; challenges remains for Oracle ** Schlumberger NV: down 0.9 pct Jefferies cuts Schlumberger in stock picking on offshore growth worries ** Southwest Airlines Co: up 0.2 pct Citi, Morningstar cut EPS forecasts on 737 MAX groundings ** Mastercard Inc: up 0.9 pct ** Visa Inc: up 0.8 pct Mastercard to outpace Visa in growth metrics, but Visa still ""scale leader"" - J.P.Morgan ** General Electric Co: down 2.7 pct Street View: GE's low 2019 profit target, rosier future view ** Snap Inc: up 1.1 pct Gaming platform plan powering shares to eight-month high ** Amgen Inc: up 1.3 pct ** Gilead Sciences Inc: up 0.8 pct Amgen, Gilead: Rise as BMO starts the undervalued stocks with 'outperform' ** Arcadia Biosciences Inc: up 10.2 pct Surges on FDA nod for use of plant-based oil in cat food ** Ulta Beauty Inc: up 9.2 pct Keeping up with Kylie Jenner ** Soleno Therapeutics Inc: up 228.9 pct Jumps on positive review of late-stage study ** Kopin Corp: down 26.5 pct Slides on deep-discounted stock deal ** Ascena Retail Group Inc: down 25.4 pct On pace to open at lowest level in more than 20 years ** Achieve Life Sciences Inc: up 43.6 pct Surges on smaller Q4 loss, e-cigarette opportunity ** TPG RE Finance Trust Inc: down 3.1 pct Mortgage REIT falls on 6 mln share offering ** Genworth Financial Inc: up 4.9 pct Genworth, China Ocean extend merger deadline for 9th time ** Restoration Robotics Inc: up 29.7 pct Up on merger deal with Venus Concept ** MDC Partners Inc: up 5.8 pct PE fund invests $100 mln; names new CEO ** Buckle Inc: down 3.7 pct Slides on surprise Q4 same-store sales drop ** BioScrip Inc: down 15.5 pct BioScrip's Option Care deal saves earnings blemish ** MercadoLibre Inc: down 0.5 pct Top-rated analyst cuts high-flying stock to 'hold' ** Turtle Beach Corp: down 13.9 pct Falls on lower-than-expected 2019 forecast ** Tillys Inc: up 3.4 pct Slides on weak current-quarter forecast ** Zumiez Inc: down 4.3 pct Shares drop on Q4 rev miss, soft guidance ** GSE Systems Inc: up 2.4 pct Jumps after higher revenue ** Kirkland's Inc: down 8.6 pct Falls on weak 2019 outlook, misses Q4 profit ** Karyopharm Therapeutics Inc: up 18.9 pct Surges; analysts say FDA review extension not necessarily bad 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. | The Day Ahead newsletter: The Morning News Call newsletter: Wall Street was set to open higher on Friday as investors took heart from positive signs regarding trade talks between the United States and China and after UK lawmakers voted to delay a potentially chaotic exit from the European Union. The top three NYSE percentage gainers premarket: ** Christopher & Banks Corp, up 36.1 pct ** Lexington Realty Trust, up 5.0 pct ** Alamos Gold Inc, up 5.0 pct The top two NYSE percentage losers premarket: ** Aspen Aerogels Inc, down 24.2 pct ** Cloud Peak Energy Inc, down 16.6 pct The top three Nasdaq percentage gainers premarket: ** Achieve Life Sciences Inc, up 77.1 pct ** Restoration Robotics Inc, up 76.3 pct ** Soleno Therapeutics Inc, up 64.4 pct The top three Nasdaq percentage losers premarket: ** Kopin Corp, down 24.2 pct ** PHI Inc, down 23.5 pct ** Biocept Inc, down 22.8 pct ** Tesla Inc: down 2.2 pct premarket Likely to raise fund in 2019 based on Model Y timing - analyst Tesla unveils Model Y as electric vehicle race heats up, price starts at $39,000 ** Newell Brands Inc: up 2.3 pct premarket Newell Brands CEO Polk to retire ** Spotify Technology SA: up 0.5 pct premarket Apple says Spotify wants benefits of a free app without being free ** Broadcom Inc: up 5.0 pct premarket Morgan Stanley, Jefferies raise price target after profit beat ** Adobe Inc: down 3.4 pct premarket Falls on current-quarter revenue forecast below estimates ** Amazon.com Inc: up 0.9 pct premarket Keybanc upgrades to 'overweight' on higher retail margins ** Facebook Inc: down 1.6 pct premarket Product chief's exit 'surprising', to weigh on shares in near term - JP Morgan ** AT&T Inc: up 0.9 pct premarket Shares get bump from first upgrade this year ** Oracle Corp: down 3.5 pct premarket Falls on weak Q4 forecast, rating cut ** Schlumberger NV: down 0.3 pct premarket Jefferies cuts Schlumberger in stock picking on offshore growth worries ** Mastercard Inc: up 0.2 pct premarket ** Visa Inc: up 0.4 pct premarket Mastercard to outpace Visa in growth metrics, but Visa still ""scale leader"" - J.P.Morgan ** Arcadia Biosciences Inc: up 20.9 pct premarket Surges on FDA nod for use of plant-based oil in cat food ** Ulta Beauty Inc: up 5.0 pct premarket Keeping up with Kylie Jenner ** Soleno Therapeutics Inc: up 64.4 pct premarket Jumps on positive review of late-stage study ** Kopin Corp: down 24.2 pct premarket Slides on plans for equity raise ** Ascena Retail Group Inc: down 10.1 pct premarket On pace to open at lowest level in more than 20 years ** Achieve Life Sciences Inc: up 77.1 pct premarket Surges on smaller Q4 loss, e-cigarette opportunity ** TPG RE Finance Trust Inc: down 4.0 pct premarket Mortgage REIT falls on 6 mln share offering ** Genworth Financial Inc: up 1.3 pct premarket Genworth, China Ocean extend merger deadline for 9th time ** Restoration Robotics Inc: up 76.3 pct premarket Up on merger deal with Venus Concept ** MDC Partners Inc: up 23.6 pct premarket PE fund invests $100 mln; names new CEO ** Buckle Inc: down 3.6 pct premarket Slides on surprise Q4 same-store sales drop ** BioScrip Inc: up 23.8 pct premarket BioScrip's Option Care deal saves earnings blemish ** Cloud Peak Energy Inc: down 16.6 pct premarket Cloud Peak Energy says there is substantial doubt about co's ability to continue as a going concern The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | The Day Ahead newsletter: The Morning News Call newsletter: U.S. stock index futures rose on Friday as investors welcomed positive signs regarding trade talks between the United States and China and after UK lawmakers voted to delay a potentially chaotic exit from the European Union. The top three NYSE percentage gainers premarket: ** Turquoise Hill Resources Ltd, up 5.9 pct ** Iamgold Corp, up 4.6 pct ** TechnipFMC Plc, up 4.5 pct The top NYSE percentage losers premarket: ** Aspen Aerogels Inc, down 22.6 pct ** Cloud Peak Energy Inc, down 16.7 pct The top three Nasdaq percentage gainers premarket: ** Achieve Life Sciences Inc, up 96.3 pct ** Soleno Therapeutics Inc, up 54.8 pct ** Restoration Robotics Inc, up 35.5 pct The top three Nasdaq percentage losers premarket: ** Atossa Genetics Inc, down 23.6 pct ** Kopin Corp, down 22.1 pct ** PHI Inc, down 20.9 pct ** Tesla Inc: down 3.0 pct premarket Likely to raise fund in 2019 based on Model Y timing - analyst Tesla unveils Model Y as electric vehicle race heats up, price starts at $39,000 ** Newell Brands Inc: up 2.3 pct premarket Newell Brands CEO Polk to retire ** Spotify Technology SA: up 0.9 pct premarket Apple says Spotify wants benefits of a free app without being free ** Broadcom Inc: up 5.1 pct premarket Jumps on quarterly beat, glossy forecast ** Adobe Inc: down 3.4 pct premarket Falls on current-quarter revenue forecast below estimates ** Amazon.com Inc: up 1.2 pct premarket Keybanc upgrades to 'overweight' on higher retail margins ** Facebook Inc: down 1.7 pct premarket Product chief's exit 'surprising', to weigh on shares in near term - JP Morgan ** BP PLC: up 0.6 pct premarket U.S. energy sector: Focus likely on oil majors, midstream cos till FCF improves - Goldman Sachs ** AT&T Inc: up 1.1 pct premarket Shares get bump from first upgrade this year ** Oracle Corp: down 3.7 pct premarket Falls on weak Q4 forecast, rating cut ** Schlumberger NV: down 0.2 pct premarket Jefferies cuts Schlumberger in stock picking on offshore growth worries ** Mastercard Inc: up 0.5 pct premarket ** Visa Inc: up 0.5 pct premarket Mastercard to outpace Visa in growth metrics, but Visa still ""scale leader"" - J.P.Morgan ** Arcadia Biosciences Inc: up 26.6 pct premarket Surges on FDA nod for use of plant-based oil in cat food ** Ulta Beauty Inc: up 5.3 pct premarket Keeping up with Kylie Jenner ** Soleno Therapeutics Inc: up 54.8 pct premarket Jumps on positive review of late-stage study ** Kopin Corp: down 22.1 pct premarket Slides on plans for equity raise ** Ascena Retail Group Inc: down 15.9 pct premarket On pace to open at lowest level in more than 20 years ** Achieve Life Sciences Inc: up 96.3 pct premarket Surges on smaller Q4 loss, e-cigarette opportunity ** PHI Inc: down 20.9 pct premarket PHI and its principal U.S. entities filed for voluntary Chapter 11 protection in U.S. ** Cloud Peak Energy Inc: down 16.7 pct premarket Cloud Peak Energy says there is substantial doubt about co's ability to continue as a going concern The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | The Day Ahead newsletter: The Morning News Call newsletter: U.S. stock index futures rose on Friday as investors welcomed positive signs regarding trade talks between the United States and China and after UK lawmakers voted to delay a potentially chaotic exit from the European Union. The top three NYSE percentage gainers premarket: ** Turquoise Hill Resources Ltd, up 5.9 pct ** Genworth Financial Inc, up 5.2 pct ** Iamgold Corp, up 4.6 pct The top NYSE percentage losers premarket: ** Bristow Group Inc, down 12.8 pct ** Sequans Communications SA, down 5.5 pct The top three Nasdaq percentage gainers premarket: ** Achieve Life Sciences Inc, up 103.7 pct ** Arcadia Biosciences Inc, up 27.8 pct ** Soleno Therapeutics Inc, up 33.3 pct The top three Nasdaq percentage losers premarket: ** Kopin Corp, down 21.5 pct ** Foresight Autonomous Holdings Ltd, down 17.9 pct ** Sequential Brands Group Inc, down 16.7 pct ** Tesla Inc: down 2.6 pct premarket Likely to raise fund in 2019 based on Model Y timing - analyst Tesla unveils Model Y as electric vehicle race heats up, price starts at $39,000 ** Amazon.com Inc: up 1.2 pct premarket Keybanc upgrades to 'overweight' on higher retail margins ** Facebook Inc: down 1.8 pct premarket Product chief's exit 'surprising', to weigh on shares in near term - JP Morgan ** BP Plc: up 0.6 pct premarket U.S. energy sector: Focus likely on oil majors, midstream cos till FCF improves - Goldman Sachs ** AT&T Inc: up 0.7 pct premarket Shares get bump from first upgrade this year ** Adobe Inc: down 3.1 pct premarket Falls on current-quarter revenue forecast below estimates ** Spotify Technology SA: up 0.3 pct premarket Apple says Spotify wants benefits of a free app without being free ** Kopin Corp: down 21.5 pct premarket Slides on plans for equity raise ** Broadcom Inc: up 5.2 pct premarket Jumps on quarterly beat, glossy forecast ** Arcadia Biosciences Inc: up 27.8 pct premarket Surges on FDA nod for use of plant-based oil in cat food ** Ulta Beauty Inc: up 4.6 pct premarket Keeping up with Kylie Jenner The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2019-03-14,2.430000066757202,2.450000047683716,-27.644228344485516,,
2019-03-13,2.470000028610229,2.450000047683716,0.8230444599618197,,
2019-03-12,2.400000095367432,2.390000104904175,-0.8097158176053311,,
2019-03-11,2.380000114440918,2.400000095367432,-0.4166662527455573,,
2019-03-08,2.4600000381469727,2.369999885559082,0.840335292639777,,
2019-03-07,2.6700000762939453,2.5,-3.658542731392981,,
2019-03-06,2.440000057220459,2.609999895095825,-6.36704387401784,,
2019-03-05,2.5,2.4600000381469727,6.967206306913884,,
2019-03-04,2.440000057220459,2.4200000762939453,-1.5999984741210938,,
2019-03-01,2.450000047683716,2.450000047683716,-0.8196713302251629,,
2019-02-28,2.4200000762939453,2.450000047683716,0.0,,
2019-02-27,2.4100000858306885,2.450000047683716,1.2396682001644102,,
2019-02-26,2.5799999237060547,2.450000047683716,1.6597493953714941,,
2019-02-25,3.0199999809265137,2.650000095367432,-5.038755033589298,"U.S. STOCKS ON THE MOVE- GE, Spark Therapeutics, IMAX","At 10:00 ET, the Dow Jones Industrial Average was up 0.56 percent at 26,176.63. The S&P 500 was up 0.46 percent at 2,805.48 and the Nasdaq Composite was up 0.72 percent at 7,581.583. The top three S&P 500 percentage gainers: ** General Electric Co, up 10.7 pct ** Danaher, up 7.4 pct ** Western Digital Corp, up 4.5 pct The top three S&P 500 percentage losers: ** Electronic Arts Inc, down 2.3 pct ** Intuit Inc, down 2 pct ** Newmont Mining, down 1.9 pct The top three NYSE percentage gainers: ** Planet Green, up 41.7 pct ** Phoenix New Media, up 29.2 pct ** PPDAI Group Inc, up 14.4 pct The top three NYSE percentage losers: ** Direxion Daily S&P Biotech Bear 3X Shares, down 11.9 pct ** McDermott International Inc, down 7.2 pct ** Direxion Daily FTSE CHINA Bear 3x Shares, down 5.9 pct The top three Nasdaq percentage gainers: ** Spark Therapeutics Inc, up 120.5 pct ** Clementia Pharmaceuticals Inc, up 74 pct ** China Internet Nationwide Financial Services Inc, up 67.2 pct The top three Nasdaq percentage losers: ** Achieve Life Sciences Inc, down 20.6 pct ** Ehealth, down 8 pct ** Cronos Group Inc, down 7.5 pct ** General Electric Co: up 10.8 pct GE surges, Danaher hits record high on ""home run"" biopharma deal ** Spark Therapeutics Inc: up 120.5 pct ** Uniqure NV: up 34.3 pct ** Ophthotech Corp: up 4.3 pct ** Voyager Therapeutics: up 7.1 pct ** Solid Biosciences: up 11.4 pct ** BioMarin Pharma: up 5.6 pct Poised for record high on Roche's$4.3 bln buyout deal Pfizer, Novartis could have made bids for Spark UniQure, Solid Biosciences rise on Roche's$4.3 bln Spark deal ** Clementia Pharmaceuticals Inc: up 74.0 pct Surges on $1.31 bln buyout deal with Ipsen ** IMAX Corp: down 3.1 pct Box office weakness to weigh on Q4 results - Canaccord ** Kraft Heinz Company: down 0.8 pct Turns negative as Buffett says ""overpaid"" for stake ** Advanced Micro Devices Inc: up 3.5 pct ** Micron Technology: up 2.3 pct ** Microchip Technology Inc: up 1.8 pct ** Intel Corp: up 1.4 pct ** Qualcomm Inc: up 0.7 pct Chip stocks gain after Trump delays tariff hike on Chinese goods ** Cronos Group Inc: down 7.5 pct Drops after Jefferies starts with ""underperform"" ** Microsoft Corp: up 0.4 pct Cloud opportunity ""major tailwind"" in 2019 - Wedbush ** Scworx Corp: up 1.4 pct Scworx Corp: Surges on service deal with healthcare provider 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."
2019-02-22,2.7799999713897705,3.299999952316284,-12.25165191708274,"Close Update: Dow Closes Above 26,000 as US Stock Indexes Post Weekly Gains | Mid-Day Update: Dow Hits Highest Level in 2019 as Trade Optimism Overshadows Growth Concerns","(+) ACHV (+84.36%) Reported positive results from smoking-cessation drug trial (+) W (+27.86%) Reported better-than-expected Q4 results (+) TTD (+31.39%) Beat Q4 estimates (+) ROKU (+25.23%) Q4 EPS and revenue beat estimates, targets 36% revenue growth in 2019 The Dow Jones Industrial Average closed above 26,000 for the first time since Nov. 8 as stocks posted another winning week thanks to continued optimism that the US and China will reach a settlement in their trade war. The Dow and Nasdaq both closed higher for a ninth straight week while the S&P rose for the eighth week in nine. | (+) ACHV (+82.32%) Reported positive results from smoking-cessation drug trial (+) W (+28.62%) Reported better-than-expected Q4 results (+) TTD (+30.02%) Beat Q4 estimates (+) ROKU (+20.07%) Q4 EPS and revenue beat estimates, targets 36% revenue growth in 2019 NYSE Composite Index was up 68.87 points (+0.55%) to 12,690.64 Dow Jones Industrial Index was up 174.06 points (+0.67%) to 26,024.69 S&P 500 was up 17.33 points (+0.62%) to 2,792.21 Nasdaq Composite Index was up 60.67 points (+0.81%) to 7,520.38 FTSE 100 was up 11.21 points (+0.16%) to 7,178.60 DAX was up 34.42 points (+0.30%) to 11,457.70 CAC 40 was up 19.74 points (+0.38%) to 5,215.85 Nikkei 225 was down 38.72 points (-0.18%) to 21,425.51 Hang Seng Index was up 186.38 points (+0.65%) to 28,816.30 Shanghai China Composite Index was up 52.42 points (+1.91%) to 2,804.23"
2019-02-21,1.5800000429153442,1.7899999618530271,18.705035477628318,,
2019-02-20,1.809999942779541,1.5800000429153442,13.291133748971335,,
2019-02-19,1.7000000476837158,1.7400000095367432,-12.707177189795685,,
2019-02-15,1.7300000190734863,1.6799999475479126,2.3529388665328623,,
2019-02-14,1.75,1.7400000095367432,-2.89017751296625,,
2019-02-13,1.7200000286102295,1.75,-0.5714280264718192,,
2019-02-12,1.6299999952316284,1.6799999475479126,1.7441843541136839,,
2019-02-11,1.6200000047683716,1.6299999952316284,3.0674817461689026,,
2019-02-08,1.6699999570846558,1.6299999952316284,0.6172833601124982,,
2019-02-07,1.649999976158142,1.649999976158142,-2.3952073581400493,,
2019-02-06,1.6100000143051147,1.6799999475479126,0.0,,
2019-02-05,1.6699999570846558,1.6200000047683716,4.347821901915338,,
2019-02-04,1.75,1.6699999570846558,-2.994009197675062,,
2019-02-01,1.5199999809265137,1.6799999475479126,-4.571431023733957,,
2019-01-31,1.5,1.5,10.526313725600916,,
2019-01-30,1.409999966621399,1.4600000381469729,0.0,,
2019-01-29,1.3899999856948853,1.4199999570846558,3.5461044474619867,,
2019-01-28,1.4299999475479126,1.399999976158142,2.158271345216813,,
2019-01-25,1.4900000095367432,1.4600000381469729,-2.0979001741372687,,
2019-01-24,1.2899999618530271,1.4600000381469729,-2.0134208857554032,,
2019-01-23,1.2899999618530271,1.25,13.17830087760222,,
2019-01-22,1.2999999523162842,1.2899999618530271,-3.100772328362628,,
2019-01-18,1.2999999523162842,1.3300000429153442,-0.7692300638503489,,
2019-01-17,1.2999999523162842,1.2999999523162842,2.307699361496682,,
2019-01-16,1.3200000524520874,1.2599999904632568,0.0,,
2019-01-15,1.2300000190734863,1.4199999570846558,-4.545459060957758,"7 Top Gainers In Healthcare Sector (KTOV, TYME, CRMD...)","Achieve Life Sciences Inc. ( ACHV ) Achieve Life Sciences is a clinical-stage pharmaceutical company developing Cytisinicline for smoking cessation. News: No news Clinical Trials & Near-term Catalysts: -- A phase I/II clinical trial of CK-101 for the treatment of patients with EGFR mutation-positive non-small cell lung cancer is ongoing. News: No news Clinical Trial & Near-term Catalyst: -- A phase IIb optimization trial evaluating various dosing schedules of Cytisinicline, dubbed ORCA-1, is underway."
2019-01-14,1.2599999904632568,1.159999966621399,15.447149192265003,,
2019-01-11,1.2799999713897705,1.2300000190734863,-7.936509888789085,,
2019-01-10,1.2699999809265137,1.2599999904632568,-3.9062463620211116,,
2019-01-09,1.350000023841858,1.3200000524520874,-0.787400835704065,,
2019-01-08,1.4600000381469729,1.3300000429153442,-2.222220063700145,,
2019-01-07,1.3700000047683716,1.350000023841858,-8.90410902979319,,
2019-01-04,1.2999999523162842,1.350000023841858,-1.4598526172921515,,
2019-01-03,1.2699999809265137,1.309999942779541,3.8461594891973454,,
2019-01-02,1.2599999904632568,1.2799999713897705,3.14960334281626,,
2018-12-31,1.2000000476837158,1.2100000381469729,1.5873000855468575,,
2018-12-28,1.2000000476837158,1.2000000476837158,0.8333325054910962,5 Top Rising P/E Stocks to Enjoy Solid Gains,"Click to get this free report Avinger, Inc. (AVGR): Free Stock Analysis Report Xcel Brands, Inc (XELB): Free Stock Analysis Report Abercrombie & Fitch Company (ANF): Free Stock Analysis Report Novelion Therapeutics Inc. (NVLN): Free Stock Analysis Report OncoGenex Pharmaceuticals Inc. (ACHV): Free Stock Analysis Report To read this article on Zacks.com click here. OncoGenex Pharmaceuticals Inc. (ACHV): The company carries a Zacks Rank #2. Percentage change in price over four weeks greater than the percentage change in price over 12 weeks Percentage change in price over 12 weeks greater than percentage change in price over 24 weeks (These two criteria show that price of the stock is increasing consistently over the said timeframes.)"
2018-12-27,1.25,1.2000000476837158,0.0,,
2018-12-26,1.2000000476837158,1.25,-3.9999961853027344,,
2018-12-24,1.2599999904632568,1.2699999809265137,4.166662527455388,,
2018-12-21,1.2400000095367432,1.1799999475479126,0.7936500427734288,,
2018-12-20,1.309999942779541,1.2200000286102295,-4.838714639304418,,
2018-12-19,1.2699999809265137,1.309999942779541,-6.870222755762177,,
2018-12-18,1.440000057220459,1.2699999809265137,3.14960334281626,,
2018-12-17,1.4199999570846558,1.350000023841858,-11.80556038463538,,
2018-12-14,1.409999966621399,1.4500000476837158,-4.929572912559228,,
2018-12-13,1.4500000476837158,1.440000057220459,2.8368852488815253,,
2018-12-12,1.4199999570846558,1.409999966621399,-0.6896544920278584,,
2018-12-11,1.5399999618530271,1.4299999475479126,-0.7042247017941755,,
2018-12-10,1.5,1.4800000190734863,-7.142858248694722,,
2018-12-07,1.5399999618530271,1.4500000476837158,-1.3333320617675781,,
2018-12-06,1.4800000190734863,1.4800000190734863,-5.844150415498557,,
2018-12-04,1.5399999618530271,1.4800000190734863,0.0,,
2018-12-03,1.5800000429153442,1.5299999713897705,-3.896100276999033,,
2018-11-30,1.5499999523162842,1.5199999809265137,-3.1645614030057794,,
2018-11-29,1.600000023841858,1.5499999523162842,-1.9354820846890508,"Zacks.com highlights: Asbury Automotive, OncoGenex Pharmaceuticals, aTyr Pharma, Avinger and Sunesis Pharmaceuticals","Click to get this free report Asbury Automotive Group, Inc. (ABG): Free Stock Analysis Report Avinger, Inc. (AVGR): Free Stock Analysis Report aTyr Pharma, Inc. (LIFE): Free Stock Analysis Report Sunesis Pharmaceuticals, Inc. (SNSS): Free Stock Analysis Report OncoGenex Pharmaceuticals Inc. (ACHV): Free Stock Analysis Report To read this article on Zacks.com click here. For Immediate Release Chicago, IL - November 29, 2018 - Stocks in this week's article include: Asbury Automotive Group Inc. ABG , OncoGenex Pharmaceuticals Inc. ACHV , aTyr Pharma Inc. LIFE , Avinger Inc. AVGR and Sunesis Pharmaceuticals Inc. SNSS . Screen of the Week of Zacks Investment Research: 5 Top-Ranked Rising P/E Stocks to Lure Investors Investors are well aware of low P/E investing and its positives."
2018-11-28,1.649999976158142,1.659999966621399,-3.1250044237821637,5 Top-Ranked Rising P/E Stocks to Lure Investors,"Click to get this free report Asbury Automotive Group, Inc. (ABG): Free Stock Analysis Report Avinger, Inc. (AVGR): Free Stock Analysis Report aTyr Pharma, Inc. (LIFE): Free Stock Analysis Report Sunesis Pharmaceuticals, Inc. (SNSS): Free Stock Analysis Report OncoGenex Pharmaceuticals Inc. (ACHV): Free Stock Analysis Report To read this article on Zacks.com click here. OncoGenex Pharmaceuticals Inc. (ACHV) : This Zacks Rank #2 pharmaceutical company belongs to a top-ranked Zacks industry (top 34%). Percentage change in price over four weeks greater than the percentage change in price over 12 weeks Percentage change in price over 12 weeks greater than percentage change in price over 24 weeks (These two criteria show that price of the stock is increasing consistently over the said timeframes.)"
2018-11-27,1.7200000286102295,1.600000023841858,0.6060600368335035,,
2018-11-26,1.7699999809265137,1.649999976158142,-6.976744347227267,,
2018-11-23,1.7000000476837158,1.5399999618530271,-6.779661359406179,,
2018-11-21,1.7000000476837158,1.649999976158142,-9.411769490753368,,
2018-11-20,1.7599999904632568,1.7200000286102295,-2.9411805954770314,,
2018-11-19,1.7899999618530271,1.7599999904632568,-2.272725117600642,,
2018-11-16,1.8799999952316284,1.7899999618530271,-1.6759760910114208,,
2018-11-15,1.7300000190734863,1.820000052452088,-4.787235830152898,,
2018-11-14,1.850000023841858,1.75,5.202314010771046,,
2018-11-13,1.9600000381469729,1.840000033378601,-5.405406624492354,,
2018-11-12,2.059999942779541,1.950000047683716,-6.12244910371647,,
2018-11-09,2.049999952316284,2.069999933242798,-5.3398008811302695,,
2018-11-08,2.0999999046325684,2.0799999237060547,0.9756088483765962,,
2018-11-07,2.2100000381469727,2.25,-0.9523800873701953,,
2018-11-06,2.1600000858306885,2.1600000858306885,1.80995299378213,,
2018-11-05,2.190000057220459,2.180000066757202,0.0,,
2018-11-02,2.130000114440918,2.2100000381469727,-0.4566205571678748,,
2018-11-01,2.009999990463257,2.0999999046325684,3.75586476092998,,
2018-10-31,2.049999952316284,2.039999961853028,4.477607691359675,,
2018-10-30,2.799999952316284,2.049999952316284,-0.48780442418827646,,
2018-10-29,2.190000057220459,2.140000104904175,-26.78571474187229,,
2018-10-26,2.2100000381469727,2.1700000762939453,-2.283102785839374,,
2018-10-25,2.2100000381469727,2.190000057220459,-1.80995299378213,,
2018-10-24,2.240000009536743,2.2100000381469727,-0.904976496891065,,
2018-10-23,2.289999961853028,2.220000028610229,-1.3392844313413568,,
2018-10-22,2.4200000762939453,2.359999895095825,-3.056765694710144,,
2018-10-19,2.299999952316284,2.430000066757202,-2.479346252335911,,
2018-10-18,2.440000057220459,2.3499999046325684,5.652179005916824,,
2018-10-17,2.4200000762939453,2.440000057220459,-3.688530757266246,,
2018-10-16,2.309999942779541,2.450000047683716,0.8264454667762735,,
2018-10-15,2.299999952316284,2.309999942779541,6.060610752038272,,
2018-10-12,2.3299999237060547,2.259999990463257,0.43478220306857157,,
2018-10-11,2.3499999046325684,2.309999942779541,-3.0042890787505803,,
2018-10-10,2.440000057220459,2.380000114440918,-1.702126105374523,,
2018-10-09,2.509999990463257,2.450000047683716,-2.459013990675489,,
2018-10-08,2.5799999237060547,2.5299999713897705,-2.390435976394851,,
2018-10-05,2.7100000381469727,2.5899999141693115,-1.937982705226653,,
2018-10-04,2.5299999713897705,2.690000057220459,-4.428048792933379,,
2018-10-03,2.609999895095825,2.559999942779541,6.324114135969645,,
2018-10-02,2.6700000762939453,2.5799999237060547,-1.9157070622965848,,
2018-10-01,3.0199999809265137,2.6700000762939453,-3.370792135437465,,
2018-09-28,3.5799999237060547,3.150000095367432,-11.589400888843414,,
2018-09-27,4.170000076293945,3.809999942779541,-12.011168645318913,,
2018-09-26,2.8399999141693115,2.7300000190734863,-8.633096569013771,,
2018-09-25,3.0199999809265137,2.8399999141693115,-3.873235859867965,,
2018-09-24,2.5899999141693115,2.880000114440918,-5.960267148809036,,
2018-09-21,2.569999933242798,2.490000009536743,11.196919300463296,,
2018-09-20,2.4800000190734863,2.559999942779541,-3.1128375791477807,,
2018-09-19,2.490000009536743,2.470000028610229,3.225803350434739,,
2018-09-18,2.809999942779541,2.5899999141693115,-0.8032120823258571,,
2018-09-17,2.6600000858306885,2.5999999046325684,-7.8291826722463975,,
2018-09-14,2.759999990463257,2.680000066757202,-2.255645836920442,,
2018-09-13,2.759999990463257,2.720000028610229,-2.898547970379774,,
2018-09-12,2.8399999141693115,2.759999990463257,-1.4492739851899032,,
2018-09-11,2.8299999237060547,2.8399999141693115,-2.816898807176702,,
2018-09-10,2.9200000762939453,2.950000047683716,0.35335656299810947,,
2018-09-07,3.0,2.900000095367432,1.0273962536277181,,
2018-09-06,3.059999942779541,3.0,-3.3333301544189307,,
2018-09-05,3.190000057220459,3.049999952316284,-1.960782480441495,,
2018-09-04,3.039999961853028,3.2100000381469727,-4.388717943352045,,
2018-08-31,3.069999933242798,3.009999990463257,5.592107842998838,,
2018-08-30,3.1600000858306885,3.049999952316284,-1.9543955727765738,,
2018-08-29,3.2100000381469727,3.1700000762939453,-3.481016788817203,,
2018-08-28,3.2699999809265137,3.259999990463257,-1.2461047158154555,,
2018-08-27,3.140000104904175,3.259999990463257,-0.3058101076937457,,
2018-08-24,3.1700000762939453,3.049999952316284,3.821652278662715,,
2018-08-23,3.1600000858306885,3.150000095367432,-3.785492778850452,,
2018-08-22,3.2799999713897705,3.2100000381469727,-0.31645538581141,,
2018-08-21,3.0799999237060547,3.240000009536743,-2.1341443247982146,,
2018-08-20,2.940000057220459,3.039999961853028,5.194808110195212,,
2018-08-17,2.859999895095825,2.799999952316284,3.4013572342277745,,
2018-08-16,2.9100000858306885,2.8399999141693115,-2.0979001741372687,,
2018-08-15,2.930000066757202,2.8499999046325684,-2.4055041098527905,,
2018-08-14,3.009999990463257,3.049999952316284,-2.7303808976760373,,
2018-08-13,3.069999933242798,3.049999952316284,1.3289023913541977,,
2018-08-10,3.0999999046325684,3.0799999237060547,-0.6514651909255247,,
2018-08-09,3.359999895095825,3.119999885559082,-0.6451606948963502,,
2018-08-08,3.450000047683716,3.4200000762939453,-7.142857649699376,,
2018-08-07,3.319999933242798,3.4600000381469727,-0.8695643760907219,,
2018-08-06,3.220000028610229,3.289999961853028,4.216870714434931,,
2018-08-03,3.2300000190734863,3.180000066757202,2.173910950957697,,
2018-08-02,3.1700000762939453,3.220000028610229,-1.5479861306820204,,
2018-08-01,3.299999952316284,3.220000028610229,1.5772855240665735,,
2018-07-31,3.380000114440918,3.2799999713897705,-2.424240147334028,,
2018-07-30,3.259999990463257,3.309999942779541,-2.958584013766768,,
2018-07-27,3.390000104904175,3.2799999713897705,1.5337408730844513,,
2018-07-26,3.309999942779541,3.369999885559082,-3.244841596177876,,
2018-07-25,3.369999885559082,3.309999942779541,1.8126871243736828,,
2018-07-24,3.4100000858306885,3.359999895095825,-1.7804137927911843,,
2018-07-23,3.2799999713897705,3.390000104904175,-1.4662812163150738,,
2018-07-20,3.3399999141693115,3.299999952316284,3.3536626363992337,,
2018-07-19,3.299999952316284,3.3499999046325684,-1.1976036790700246,,
2018-07-18,3.359999895095825,3.3299999237060547,1.5151500920837588,,
2018-07-17,3.4200000762939453,3.359999895095825,-0.8928563192385138,,
2018-07-16,3.5299999713897705,3.450000047683716,-1.7543912239656678,,
2018-07-13,3.619999885559082,3.549999952316284,-2.2662868089077777,,
2018-07-12,3.930000066757202,3.630000114440918,-1.9336998744680038,,
2018-07-11,5.300000190734863,4.0,-7.633586443265024,"Midday Update: Trade and Lofty Inflation Data Takes Its Toll on Wall Street | Stock Futures Roiled by New Trade War Tensions | Close Update: Wall Street Roiled by Trade War Risks, Brent Oil Falls Most in Two Years","(+) ACHV (+23.14%) Met with FDA to further development of phase 3 trial of cytisine (+) AST (+12.90%) Advanced AST-VAC2 (+) MNGA (+9.70%) Reported an increase of 213% y-o-y in preliminary Q2 sales FTSE 100 was down 100.08 points (-1.30%) to 7,591.96 DAX was down 192.72 points (-1.53%) to 12,417.13 CAC 40 was down 80.43 points (-1.48%) to 5,353.93 Nikkei 225 was down 264.68 points (-1.19%) to 21,932.21 Hang Seng Index was down 370.56 points (-1.29%) to 28,311.69 Shanghai China Composite Index was down 50.42 points (-1.78%) to 2,777.20 NYSE Energy Sector Index was down 228.86 points (-1.84%) to 12,205.18 NYSE Financial Sector Index was down 38.60 points (-0.50%) to 7,901.00 NYSE Healthcare Sector Index was down 118.19 points (-0.79%) to 14,842.38 | (+) ACHV (+46.26%) Met with FDA to further development of phase 3 trial of cytisine (+) FAST (+6.78%) Reported better-than-expected Q2 results (+) MYGN (+4.39%) Upgraded by Morgan Stanley to overweight from equal weight, PT raised by $20 Another round of trade tariffs against Chinese imports threw China's Shanghai Composite index to its lowest level in two-and-a-half years and drove Dow futures almost 200 points lower before Wednesday's opening bell. (-) Large cap tech: Lower (-) Chip stocks: Lower (-) Software stocks: Lower (-) Hardware stocks: Lower (-) Internet stocks: Lower (-) Oil stocks: Lower (-) Biotech stocks: Lower (-) Drug stocks: Lower (-) Financial stocks: Lower (-) Retail stocks: Lower (-) Industrial stocks: Lower (-) Airlines: Lower (-) Autos: Lower | (+) ACHV (+10.80%) Met with FDA to further development of phase 3 trial of cytisine (+) AST (+3.23%) Advanced AST-VAC2 (+) MNGA (+3.03%) Reported an increase of 213% y-o-y in preliminary sales As investors sought refuge in the safe haven of Treasury securities, precious metals were undermined by the stronger dollar, while copper fell to its lowest level in nearly a year amid worries about the impact a trade war will have on China's economy. Dow Jones Industrial Index was down 219.21 points (-0.88%) S&P 500 was down 19.82 points (-0.71%) Nasdaq Composite Index was down 42.59 points (-0.55%)"
2018-07-10,3.680000066757202,3.619999885559082,-24.528304602845942,,
2018-07-09,3.690000057220459,3.680000066757202,-1.6304396768935925,,
2018-07-06,3.4800000190734863,3.5799999237060547,-0.27100244737636836,,
2018-07-05,3.559999942779541,3.490000009536743,2.8735604621977067,,
2018-07-03,3.7699999809265137,3.5799999237060547,-1.9662902912336566,,
2018-07-02,3.9700000286102295,3.7899999618530273,-5.039789341690253,,
2018-06-29,3.680000066757202,3.7799999713897705,-4.534006686650187,,
2018-06-28,4.039999961853027,3.619999885559082,2.7173886635466227,,
2018-06-27,5.0,4.090000152587891,-10.39604159058714,Achieve Life Sciences' Shares Rise on Positive Clinical Data,"Achieve Life Sciences, Inc. 's ACHV shares rallied 28.2% following the announcement that the company's smoking cessation candidate, cytisine, showed no significant drug-drug interaction in clinical studies. Click to get this free report Pfizer Inc. (PFE): Free Stock Analysis Report Enanta Pharmaceuticals, Inc. (ENTA): Free Stock Analysis Report Catalent, Inc. (CTLT): Free Stock Analysis Report To read this article on Zacks.com click here. Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2018-06-26,5.519999980926514,5.099999904632568,-18.199996948242188,,
2018-06-25,4.420000076293945,3.799999952316284,-7.608697060601252,,
2018-06-22,3.4600000381469727,3.829999923706055,-14.027151884067726,,
2018-06-21,3.380000114440918,3.380000114440918,10.693638193057318,,
2018-06-20,3.400000095367432,3.380000114440918,0.0,,
2018-06-19,3.5199999809265137,3.3499999046325684,-0.5882347166332286,,
2018-06-18,3.7100000381469727,3.5199999809265137,-4.829547648156489,,
2018-06-15,3.650000095367432,3.650000095367432,-5.121295290211317,,
2018-06-14,6.489999771118164,5.199999809265137,0.0,,
2018-06-13,7.21999979019165,6.949999809265137,-19.876733549264408,,
2018-06-12,7.730000019073486,7.400000095367432,-3.7396120328605535,,
2018-06-11,8.15999984741211,7.650000095367432,-4.269080503127971,,
2018-06-08,8.380000114440918,7.860000133514404,-6.2499970782036325,,
2018-06-07,8.510000228881836,8.180000305175781,-6.2052502843098845,,
2018-06-06,9.06999969482422,8.510000228881836,-3.877789833495865,,
2018-06-05,8.800000190734863,9.229999542236328,-6.1741949810863535,,
2018-06-04,9.630000114440918,8.850000381469727,4.886356161153183,,
2018-06-01,8.789999961853027,9.59000015258789,-8.099685604380445,,
2018-05-31,8.609999656677246,8.729999542236328,9.101253631475723,,
2018-05-30,9.170000076293944,8.880000114440918,1.3937269494084061,,
2018-05-29,9.850000381469728,9.140000343322754,-3.1624859262839733,,
2018-05-25,9.989999771118164,9.970000267028809,-7.2081219355347335,,
2018-05-24,9.510000228881836,10.390000343322754,-0.20019524071637648,,
2018-05-23,10.899999618530272,10.0,9.253418435978169,"Health Care Sector Update for 05/23/2018: AGIO,ARDX,RMTI,ACHV | Health Care Sector Update for 05/23/2018: ACHV,ARDX,RMTI","- Achieve Life Sciences ( ACHV ) dropped to a record low on Wednesday, sinking almost 12% to a worst-ever 98 cents a share, after the early-stage drugmaker disclosed plans for 1-for-10 reverse split of its common stock after the close of today's regular market. Also today, shares of health care companies in the S&P 500 were up more than 0.2% as a group while the Nasdaq Biotechnology index was gaining over 0.4% today. Among health care stocks moving on news: + Agios Pharmaceuticals ( AGIO ) climbed to 32-month high on Wednesday, rising over 7% to its highest share price since September 2015 after analysts at Citigroup began coverage of the biotech company developing new potential treatments for cancer and rare genetic metabolic disorders with a Buy investment recommendation and a $117 price target. | Among health care stocks moving on news: - Achieve Life Sciences ( ACHV ) dropped to a record low on Wednesday, sinking almost 12% to a worst-ever 98 cents a share, after the early-stage drugmaker disclosed plans for 1-for-10 reverse split of its common stock after the close of Wednesday's regular market. Health care stocks were little changed to slightly lower Wednesday, including a more than 0.2% decline for the NYSE Health Care Index in afternoon trading. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2018-05-22,11.5,11.100000381469728,-8.256877523190457,,
2018-05-21,11.5,11.800000190734863,-3.478257552437145,,
2018-05-18,11.100000381469728,11.5,2.608697310737942,,
2018-05-17,11.399999618530272,11.399999618530272,3.603600043095751,,
2018-05-16,11.699999809265137,11.5,0.0,,
2018-05-15,11.399999618530272,11.899999618530272,-1.7094001070560572,,
2018-05-14,10.699999809265137,11.600000381469728,4.385965059044991,,
2018-05-11,12.0,10.699999809265137,8.411220450913284,,
2018-05-10,12.899999618530272,12.5,-10.833334922790527,,
2018-05-09,13.199999809265137,12.899999618530272,-3.1007723283626314,,
2018-05-08,13.199999809265137,13.0,-2.272728750528418,,
2018-05-07,14.100000381469728,13.399999618530272,-1.5151500920837588,,
2018-05-04,13.199999809265137,13.199999809265137,-4.964544283696617,,
2018-05-03,13.699999809265137,13.199999809265137,0.0,,
2018-05-02,13.899999618530272,13.600000381469728,-3.6496350873074928,,
2018-05-01,13.300000190734863,14.100000381469728,-2.1582679517531096,,
2018-04-30,13.899999618530272,13.600000381469728,6.015038941820216,,
2018-04-27,14.100000381469728,13.899999618530272,-2.1582679517531096,,
2018-04-26,13.199999809265137,14.100000381469728,-1.418445088854738,,
2018-04-25,13.199999809265137,13.0,6.818186251585226,,
2018-04-24,13.399999618530272,13.300000190734863,-1.5151500920837588,,
2018-04-23,13.300000190734863,13.5,-0.7462644077774716,,
2018-04-20,13.5,13.5,1.503757942834181,,
2018-04-19,13.399999618530272,13.5,0.0,,
2018-04-18,13.199999809265137,13.300000190734863,0.7462715247502112,,
2018-04-17,13.199999809265137,13.300000190734863,0.7575786584446453,,
2018-04-16,13.600000381469728,13.199999809265137,0.7575786584446453,,
2018-04-13,13.300000190734863,13.600000381469728,-2.941180595477044,,
2018-04-12,13.0,13.300000190734863,2.2556404994930244,,
2018-04-11,12.699999809265137,12.800000190734863,2.307693774883564,,
2018-04-10,12.600000381469728,12.800000190734863,0.7874045903274144,,
2018-04-09,12.5,12.600000381469728,1.587300025476713,,
2018-04-06,12.5,12.699999809265137,0.8000030517578267,,
2018-04-05,13.0,12.800000190734863,1.5999984741210938,,
2018-04-04,12.699999809265137,12.800000190734863,-1.5384600712702823,,
2018-04-03,12.600000381469728,12.600000381469728,0.7874045903274144,,
2018-04-02,12.899999618530272,12.600000381469728,0.0,,
2018-03-29,12.600000381469728,12.699999809265137,-2.325575549859768,,
2018-03-28,12.800000190734863,12.899999618530272,0.7936462283165736,,
2018-03-27,12.600000381469728,12.899999618530272,0.7812455180101626,,
2018-03-26,13.0,12.699999809265137,2.3809462537932866,,
2018-03-23,13.199999809265137,13.0,-2.307693774883564,,
2018-03-22,13.600000381469728,13.300000190734863,-1.5151500920837588,,
2018-03-21,13.399999618530272,13.800000190734863,-2.205883693530048,,
2018-03-20,13.300000190734863,13.199999809265137,2.985078982028092,,
2018-03-19,13.899999618530272,13.399999618530272,-0.7518825566588301,,
2018-03-16,13.399999618530272,13.899999618530272,-3.597122400877216,,
2018-03-15,13.800000190734863,13.5,3.7313433898055637,,
2018-03-14,14.300000190734863,13.899999618530272,-2.1739143955684828,,
2018-03-13,14.199999809265137,14.0,-2.7972067613240776,,
2018-03-12,14.5,14.100000381469728,-1.4084493799404276,,
2018-03-09,14.399999618530272,13.899999618530272,-2.7586180588294598,,
2018-03-08,14.600000381469728,14.399999618530272,-3.4722223142047017,,
2018-03-07,13.399999618530272,14.5,-1.3698682035193435,,
2018-03-06,12.600000381469728,13.600000381469728,8.208958304361339,,
2018-03-05,12.800000190734863,12.600000381469728,7.936507696227188,,
2018-03-02,13.199999809265137,12.699999809265137,-1.562498486600825,,
2018-03-01,12.800000190734863,12.699999809265137,-3.7878788426121632,,
2018-02-28,14.5,12.800000190734863,-0.7812529685906624,,
2018-02-27,13.300000190734863,12.600000381469728,-11.724136615621633,,
2018-02-26,13.699999809265137,13.300000190734863,-5.263156385161359,,
2018-02-23,14.600000381469728,13.800000190734863,-2.9197052853953966,,
2018-02-22,14.600000381469728,14.100000381469728,-5.479453218030204,,
2018-02-21,14.899999618530272,14.600000381469728,-3.4246574447669076,,
2018-02-20,21.200000762939453,15.100000381469728,-2.01341774994042,,
2018-02-16,14.0,14.199999809265137,-28.77358566955041,,
2018-02-15,14.399999618530272,13.899999618530272,1.428570066179548,,
2018-02-14,13.699999809265137,14.199999809265137,-3.4722223142047017,,
2018-02-13,13.800000190734863,14.0,3.6496350873074928,,
2018-02-12,14.5,14.0,1.449273960151203,,
2018-02-09,14.600000381469728,14.0,-3.4482758620689653,,
2018-02-08,15.199999809265137,14.600000381469728,-4.1095915465265795,,
2018-02-07,15.300000190734863,15.199999809265137,-3.947364706081639,,
2018-02-06,14.399999618530272,14.899999618530272,-0.653597256360057,,
2018-02-05,14.199999809265137,14.5,3.4722223142047017,,
2018-02-02,15.0,14.300000190734863,2.1126774279188427,,
2018-02-01,15.899999618530272,15.100000381469728,-4.666665395100911,,
2018-01-31,15.800000190734863,15.800000190734863,-5.031441863232521,,
2018-01-30,17.299999237060547,15.899999618530272,0.0,,
2018-01-29,18.0,17.299999237060547,-8.09248370098859,,
2018-01-26,19.39999961853028,17.799999237060547,-3.8888931274414062,,
2018-01-25,20.0,18.89999961853028,-8.247424808923515,,
2018-01-24,16.5,20.200000762939453,-5.500001907348597,,
2018-01-23,15.5,15.199999809265137,22.4242470481179,,
2018-01-22,14.800000190734863,15.100000381469728,-1.9354851015152468,,
2018-01-19,15.0,14.800000190734863,2.0270282896528067,,
2018-01-18,15.5,15.199999809265137,-1.3333320617675781,,
2018-01-17,15.0,14.600000381469728,-1.9354851015152468,,
2018-01-16,16.0,15.0,-2.6666641235351443,,
2018-01-12,16.0,15.300000190734863,-6.25,,
2018-01-11,14.199999809265137,15.800000190734863,-4.3749988079071045,,
2018-01-10,13.199999809265137,13.600000381469728,11.267608471556228,,
2018-01-09,12.800000190734863,12.899999618530272,3.030307408973063,,
2018-01-08,13.399999618530272,12.800000190734863,0.7812455180101626,,
2018-01-05,13.5,13.300000190734863,-4.477607797583035,,
2018-01-04,14.100000381469728,13.600000381469728,-1.4814800686306424,,
2018-01-03,14.699999809265137,14.100000381469728,-3.54609919484188,,
2018-01-02,14.600000381469728,14.399999618530272,-4.081628813472772,,
2017-12-29,15.300000190734863,13.399999618530272,-1.3698682035193435,,
2017-12-28,13.100000381469728,15.600000381469728,-12.418304238683373,,
2017-12-27,12.600000381469728,13.5,19.08396890992699,,
2017-12-26,12.699999809265137,12.800000190734863,7.142853899067034,,
2017-12-22,12.600000381469728,12.699999809265137,0.7874045903274144,,
2017-12-21,12.100000381469728,12.300000190734863,0.7936462283165736,,
2017-12-20,12.800000190734863,12.100000381469728,1.6528909335525321,,
2017-12-19,11.899999618530272,12.399999618530272,-5.468748428393165,,
2017-12-18,11.699999809265137,12.0,4.201680806959162,,
2017-12-15,12.399999618530272,11.800000190734863,2.5641042361154187,,
2017-12-14,12.5,11.800000190734863,-4.838705211722613,,
2017-12-13,13.300000190734863,12.5,-5.599998474121094,,
2017-12-12,13.800000190734863,12.800000190734863,-6.015038941820203,,
2017-12-11,13.800000190734863,13.199999809265137,-7.246376711439371,,
2017-12-08,14.600000381469728,13.800000190734863,-4.3478287911369655,,
2017-12-07,13.800000190734863,14.600000381469728,-5.479453218030204,,
2017-12-06,13.199999809265137,13.399999618530272,5.797102751288182,,
2017-12-05,13.5,13.399999618530272,1.5151500920837455,,
2017-12-04,13.199999809265137,13.100000381469728,-0.7407435664424321,,
2017-12-01,13.199999809265137,12.899999618530272,-0.7575714336391002,,
2017-11-30,13.300000190734863,13.300000190734863,-2.272728750528418,,
2017-11-29,15.100000381469728,13.899999618530272,0.0,,
2017-11-28,16.399999618530273,15.399999618530272,-7.947024719363995,,
2017-11-27,16.399999618530273,15.800000190734863,-6.097561117441168,,
2017-11-24,15.899999618530272,15.600000381469728,-3.6585331814122357,,
2017-11-22,15.600000381469728,15.5,-1.8867876997362718,,
2017-11-21,14.100000381469728,16.799999237060547,-0.6410280706692327,,
2017-11-20,13.699999809265137,14.100000381469728,19.148927535769197,,
2017-11-17,12.600000381469728,13.899999618530272,2.9197122465219034,,
2017-11-16,13.100000381469728,13.199999809265137,10.317453950020475,,
2017-11-15,13.5,13.300000190734863,0.763354388423225,,
2017-11-14,15.0,13.5,-1.4814800686306424,,
2017-11-13,13.899999618530272,13.899999618530272,-10.0,,
2017-11-10,14.300000190734863,13.800000190734863,0.0,,
2017-11-09,15.0,14.199999809265137,-3.496503449866776,,
2017-11-08,13.600000381469728,14.600000381469728,-5.333334604899089,,
2017-11-07,15.0,13.899999618530272,7.352940970226148,,
2017-11-06,16.200000762939453,14.0,-7.333335876464855,,
2017-11-03,17.0,16.100000381469727,-13.580250983520745,,
2017-11-02,17.600000381469727,17.700000762939453,-5.294115403119255,,
2017-11-01,17.299999237060547,17.700000762939453,0.5681839733083904,,
2017-10-31,19.200000762939453,17.299999237060547,2.312147650399959,,
2017-10-30,20.0,18.100000381469727,-9.895840887393916,,
2017-10-27,23.0,20.700000762939453,-9.499998092651367,,
2017-10-26,21.100000381469727,21.799999237060547,-9.999996682871943,"Health Care Sector Update for 10/26/2017: IDRA,ACHV,ATOS","In other sector news, (+) ACHV, (+22.6%) Signs exclusive supply agreement with Sopharma AD, which will provide commercial quantities of Achieve's cytisine smoking-cessation pharmaceutical ingredient and for finished tablets for up to 20 years. Health care stocks were alone among industry sectors by posting declines, with the NYSE Health Care Index sinking almost 0.3% while shares of health care companies in the S&P 500 were down slightly more than 0.7% as a group. In company news, Idera Pharmaceuticals ( IDRA ) slumped Thursday, falling to within 2 cents of its 52-week low of $1.30 a share, after the oncology drug-maker priced a $60 million public offering of more than 33.3 million shares of its common stock at $1.50 apiece, a 25.7% discount to Wednesday's closing price."
2017-10-25,19.5,18.89999961853028,3.317530061305438,,
2017-10-24,19.799999237060547,19.700000762939453,-3.0769250331780484,,
2017-10-23,19.39999961853028,19.700000762939453,-0.5050428180518417,,
2017-10-20,18.39999961853028,19.200000762939453,1.54639768200109,,
2017-10-19,18.799999237060547,18.5,4.347832396711069,,
2017-10-18,20.299999237060547,18.89999961853028,-1.5957406874206497,,
2017-10-17,20.39999961853028,20.39999961853028,-6.896550104171271,,
2017-10-16,19.799999237060547,20.0,0.0,,
2017-10-13,20.200000762939453,19.799999237060547,1.010104902252232,,
2017-10-12,20.0,20.200000762939453,-1.980205498867016,,
2017-10-11,20.600000381469727,20.0,1.0000038146972656,,
2017-10-10,20.39999961853028,20.600000381469727,-2.9126231570822863,,
2017-10-09,21.39999961853028,20.39999961853028,0.9803959150948999,,
2017-10-06,20.200000762939453,20.5,-4.67289727955929,,
2017-10-05,21.200000762939453,20.39999961853028,1.4851446818306544,,
2017-10-04,21.600000381469727,20.299999237060547,-3.7735901680139827,,
2017-10-03,20.299999237060547,20.600000381469727,-6.018523710418211,,
2017-10-02,20.39999961853028,20.700000762939453,1.4778382053408397,,
2017-09-29,20.39999961853028,20.299999237060547,1.470593872642367,,
2017-09-28,22.600000381469727,20.39999961853028,-0.49019795754750217,,
2017-09-27,22.799999237060547,22.200000762939453,-9.734516485863773,,
2017-09-26,22.600000381469727,22.100000381469727,-2.6315723429754274,,
2017-09-25,22.100000381469727,22.600000381469727,-2.2123893431876303,,
2017-09-22,23.0,23.5,2.262443399861825,,
2017-09-21,24.5,23.600000381469727,2.1739130434782608,,
2017-09-20,27.299999237060547,24.799999237060547,-3.6734678307358095,,
2017-09-19,29.0,27.39999961853028,-9.157509413429496,,
2017-09-18,27.0,28.799999237060547,-5.517242694723171,,
2017-09-15,28.299999237060547,27.700000762939453,6.666663840964988,,
2017-09-14,30.5,29.799999237060547,-2.120136008114657,,
2017-09-13,32.900001525878906,30.39999961853028,-2.2950844686539447,,
2017-09-12,31.600000381469727,31.39999961853028,-7.598789639514582,,
2017-09-11,29.600000381469727,31.0,-0.632913799129973,,
2017-09-08,32.20000076293945,31.600000381469727,4.729728380026323,,
2017-09-07,32.400001525878906,30.89999961853028,-1.8633551778057602,,
2017-09-06,32.599998474121094,31.0,-4.6296352984753,,
2017-09-05,34.900001525878906,33.79999923706055,-4.907971009235546,,
2017-09-01,35.0,34.900001525878906,-3.151868884597871,,
2017-08-31,36.0,35.099998474121094,-0.28570992606026785,,
2017-08-30,37.5,36.0,-2.5000042385525174,,
2017-08-29,28.200000762939453,36.900001525878906,-4.0,,
2017-08-28,27.100000381469727,26.799999237060547,30.851065700583334,,
2017-08-25,25.0,27.100000381469727,-1.1070152774400426,,
2017-08-24,26.5,26.299999237060547,8.400001525878906,,
2017-08-23,26.89999961853028,27.0,-0.7547198601488797,,
2017-08-22,27.299999237060547,27.799999237060547,0.3717486352707358,,
2017-08-21,29.100000381469727,26.89999961853028,1.831501882685899,,
2017-08-18,31.100000381469727,29.5,-7.560139979724401,,
2017-08-17,25.5,30.100000381469727,-5.144695697248457,,
2017-08-16,28.0,27.200000762939453,18.03921718223422,,
2017-08-15,30.0,28.89999961853028,-2.857140132359096,,
2017-08-14,33.400001525878906,30.89999961853028,-3.666667938232398,,
2017-08-11,30.5,33.400001525878906,-7.485035308790572,,
2017-08-10,33.29999923706055,29.700000762939453,9.508201724193135,,
2017-08-09,36.70000076293945,34.70000076293945,-10.810806476279284,,
2017-08-08,39.0,38.20000076293945,-5.449591167364902,,
2017-08-07,38.20000076293945,39.0,-2.0512800950270433,,
2017-08-04,40.0,41.59999847412109,2.094238798646002,,
2017-08-03,40.0,42.59999847412109,3.999996185302716,,
2017-08-02,51.70000076293945,44.0,6.4999961853027175,,
2017-08-01,45.09999847412109,46.20000076293945,-14.893618277195674,,
2017-07-31,45.09999847412109,47.29999923706055,2.439029547749455,,
2017-07-28,44.0,46.20000076293945,4.878050637189815,,
2017-07-27,45.09999847412109,46.20000076293945,5.000001733953303,,
2017-07-26,47.29999923706055,46.20000076293945,2.439029547749455,,
2017-07-25,48.400001525878906,48.400001525878906,-2.3255782069003117,,
2017-07-24,52.79999923706055,49.5,0.0,,
2017-07-21,52.79999923706055,51.70000076293945,-6.249998645348962,,
2017-07-20,50.59999847412109,50.59999847412109,-2.083330473514477,,
2017-07-19,45.09999847412109,47.29999923706055,0.0,,
2017-07-18,50.59999847412109,48.400001525878906,4.878050637189815,,
2017-07-17,52.79999923706055,49.5,-4.34782018692619,,
2017-07-14,47.29999923706055,50.59999847412109,-6.249998645348962,,
2017-07-13,45.09999847412109,48.400001525878906,6.976742685600132,,
2017-07-12,45.09999847412109,47.29999923706055,7.317080184939254,,
2017-07-11,42.900001525878906,44.0,4.878050637189815,,
2017-07-10,47.29999923706055,45.09999847412109,2.5640989160747067,,
2017-07-07,55.0,46.20000076293945,-4.65116447869985,,
2017-07-06,41.79999923706055,56.09999847412109,-15.999998612837357,,
2017-07-05,41.79999923706055,40.70000076293945,34.210525114990745,,
2017-07-03,44.0,39.59999847412109,-2.6315753449722976,,
2017-06-30,39.59999847412109,39.59999847412109,-10.000003467906621,,
2017-06-29,39.59999847412109,38.5,0.0,,
2017-06-28,38.5,38.5,-2.7777740315822093,,
2017-06-27,39.59999847412109,38.5,0.0,,
2017-06-26,40.70000076293945,38.5,-2.7777740315822093,,
2017-06-23,38.5,37.400001525878906,-5.405407178622775,,
2017-06-22,36.29999923706055,36.29999923706055,-2.857138893821023,,
2017-06-21,36.29999923706055,37.400001525878906,0.0,,
2017-06-20,37.400001525878906,36.29999923706055,3.0303093992776455,,
2017-06-19,36.29999923706055,38.5,-2.9411824704264076,,
2017-06-16,38.5,38.5,6.060608289747176,,
2017-06-15,38.5,38.5,0.0,,
2017-06-14,38.5,36.29999923706055,0.0,,
2017-06-13,37.400001525878906,38.5,-5.7142876959466316,,
2017-06-12,40.70000076293945,39.59999847412109,2.9411722707015144,,
2017-06-09,40.70000076293945,39.59999847412109,-2.702708275671594,,
2017-06-08,37.400001525878906,38.5,-2.702708275671594,,
2017-06-07,38.5,38.5,2.9411722707015144,,
2017-06-06,39.59999847412109,38.5,0.0,,
2017-06-05,40.70000076293945,39.59999847412109,-2.7777740315822093,,
2017-06-02,38.5,38.5,-2.702708275671594,,
2017-06-01,41.79999923706055,39.59999847412109,0.0,,
2017-05-31,38.5,41.79999923706055,-5.263159816014792,,
2017-05-30,38.5,39.59999847412109,8.571426589767654,,
2017-05-26,38.5,39.59999847412109,2.8571388938210043,,
2017-05-25,38.5,39.59999847412109,2.8571388938210043,,
2017-05-24,38.5,39.59999847412109,2.8571388938210043,,
2017-05-23,38.5,39.59999847412109,2.8571388938210043,,
2017-05-22,38.5,39.59999847412109,2.8571388938210043,,
2017-05-19,38.5,38.5,2.8571388938210043,,
2017-05-18,38.5,38.5,0.0,,
2017-05-17,39.59999847412109,38.5,0.0,,
2017-05-16,38.5,39.59999847412109,-2.7777740315822093,,
2017-05-15,41.79999923706055,38.5,2.8571388938210043,,
2017-05-12,40.70000076293945,39.59999847412109,-7.894735160987072,,
2017-05-11,42.900001525878906,41.79999923706055,-2.702708275671594,,
2017-05-10,39.59999847412109,40.70000076293945,-2.5641078081426087,,
2017-05-09,40.70000076293945,40.70000076293945,2.7777836646565195,,
2017-05-08,41.79999923706055,40.70000076293945,0.0,,
2017-05-05,46.20000076293945,44.0,-2.6315753449722976,,
2017-05-04,42.900001525878906,45.09999847412109,-4.761906334651496,,
2017-05-03,45.09999847412109,42.900001525878906,5.128197832149397,,
2017-05-02,41.79999923706055,45.09999847412109,-4.878042178880704,,
2017-05-01,39.59999847412109,42.900001525878906,7.8947351609870555,,
2017-04-28,41.79999923706055,41.79999923706055,8.333341360895249,,
2017-04-27,41.79999923706055,41.79999923706055,0.0,,
2017-04-26,45.09999847412109,42.900001525878906,0.0,,
2017-04-25,39.59999847412109,41.79999923706055,-4.878042178880704,,
2017-04-24,39.59999847412109,39.59999847412109,5.555557696238746,,
2017-04-21,39.59999847412109,40.70000076293945,0.0,,
2017-04-20,41.79999923706055,39.59999847412109,2.7777836646565195,,
2017-04-19,42.900001525878906,40.70000076293945,-5.263159816014792,,
2017-04-18,45.09999847412109,41.79999923706055,-5.128206724217316,,
2017-04-17,48.400001525878906,45.09999847412109,-7.317071726630142,,
2017-04-13,46.20000076293945,46.20000076293945,-6.818187908513488,,
2017-04-12,42.900001525878906,47.29999923706055,0.0,,
2017-04-11,44.0,42.900001525878906,10.25640455636673,,
2017-04-10,42.900001525878906,44.0,-2.499996532093395,,
2017-04-07,42.900001525878906,42.900001525878906,2.5640989160747067,,
2017-04-06,45.09999847412109,42.900001525878906,0.0,,
2017-04-05,45.09999847412109,45.09999847412109,-4.878042178880704,,
2017-04-04,45.09999847412109,45.09999847412109,0.0,,
2017-04-03,48.400001525878906,45.09999847412109,0.0,,
2017-03-31,49.5,48.400001525878906,-6.818187908513488,,
2017-03-30,51.70000076293945,50.59999847412109,-2.222219139638573,,
2017-03-29,50.59999847412109,51.70000076293945,-2.1276639701848716,,
2017-03-28,51.70000076293945,51.70000076293945,2.1739176323907454,,
2017-03-27,55.0,51.70000076293945,0.0,,
2017-03-24,52.79999923706055,55.0,-5.999998612837358,,
2017-03-23,52.79999923706055,52.79999923706055,4.166668171834486,,
2017-03-22,55.0,52.79999923706055,0.0,,
2017-03-21,55.0,55.0,-4.000001387162642,,
2017-03-20,58.29999923706055,57.20000076293945,0.0,,
2017-03-17,58.29999923706055,58.29999923706055,-1.8867898602335471,,
2017-03-16,56.09999847412109,59.400001525878906,0.0,,
2017-03-15,56.09999847412109,56.09999847412109,5.882358541025826,,
2017-03-14,57.20000076293945,56.09999847412109,0.0,,
2017-03-13,58.29999923706055,58.29999923706055,-1.923080898857384,,
2017-03-10,60.5,58.29999923706055,0.0,,
2017-03-09,55.0,59.400001525878906,-3.636364897420584,,
2017-03-08,58.29999923706055,56.09999847412109,8.000002774325283,,
2017-03-07,57.20000076293945,57.20000076293945,-3.7735862636872017,,
2017-03-06,58.29999923706055,59.400001525878906,0.0,,
2017-03-03,60.5,59.400001525878906,1.8867964034536424,,
2017-03-02,59.400001525878906,60.5,-1.8181792960679237,,
2017-03-01,66.0,59.400001525878906,1.8518492354614762,,
2017-02-28,66.0,60.5,-9.999997688062264,,
2017-02-27,60.5,62.70000076293945,-8.333333333333332,,
2017-02-24,66.0,64.9000015258789,3.636364897420584,,
2017-02-23,70.4000015258789,64.9000015258789,-1.66666435472893,,
2017-02-22,70.4000015258789,69.30000305175781,-7.812499830668626,,
2017-02-21,66.0,68.19999694824219,-1.562497798692144,,
2017-02-17,64.9000015258789,63.79999923706055,3.33332870945786,,
2017-02-16,64.9000015258789,62.70000076293945,-1.694918741072345,,
2017-02-15,63.79999923706055,62.70000076293945,-3.3898316043370227,,
2017-02-14,61.59999847412109,61.59999847412109,-1.7241355599924828,,
2017-02-13,63.79999923706055,62.70000076293945,0.0,,
2017-02-10,64.9000015258789,63.79999923706055,-1.7241355599924828,,
2017-02-09,69.30000305175781,66.0,-1.694918741072345,,
2017-02-08,63.79999923706055,67.0999984741211,-4.761908955895936,,
2017-02-07,62.70000076293945,66.0,5.17241265912684,,
2017-02-06,60.5,60.5,5.263156613884926,,
2017-02-03,62.70000076293945,60.5,0.0,,
2017-02-02,62.70000076293945,62.70000076293945,-3.5087731039388177,,
2017-02-01,59.400001525878906,59.400001525878906,0.0,,
2017-01-31,58.29999923706055,61.59999847412109,0.0,,
2017-01-30,62.70000076293945,59.400001525878906,5.660376123920725,,
2017-01-27,62.70000076293945,62.70000076293945,-5.263156613884926,,
2017-01-26,63.79999923706055,60.5,0.0,,
2017-01-25,60.5,61.59999847412109,-5.17241265912684,,
2017-01-24,57.20000076293945,60.5,1.8181792960679117,,
2017-01-23,60.5,60.5,5.769229358469965,,
2017-01-20,60.5,60.5,0.0,,
2017-01-19,60.5,61.59999847412109,0.0,,
2017-01-18,63.79999923706055,63.79999923706055,1.8181792960679117,,
2017-01-17,66.0,64.9000015258789,0.0,,
2017-01-13,68.19999694824219,66.0,-1.66666435472893,,
2017-01-12,66.0,70.4000015258789,-3.225802121240258,,
2017-01-11,67.0999984741211,64.9000015258789,6.666668978604403,,
2017-01-10,68.19999694824219,67.0999984741211,-3.27868405107442,,
2017-01-09,80.30000305175781,69.30000305175781,-1.612901060620129,,
2017-01-06,88.0,77.0,-13.698629616377337,,
2017-01-05,62.70000076293945,63.79999923706055,-12.5,,
2017-01-04,56.09999847412109,60.5,1.7543835099461083,,
2017-01-03,56.09999847412109,56.09999847412109,7.843140188156392,,
2016-12-30,55.0,55.0,0.0,,
2016-12-29,55.0,53.900001525878906,0.0,,
2016-12-28,59.400001525878906,55.0,-1.999997225674716,,
2016-12-27,58.29999923706055,58.29999923706055,-7.407409785944112,,
2016-12-23,56.09999847412109,58.29999923706055,0.0,,
2016-12-22,51.70000076293945,55.0,3.921570094078202,,
2016-12-21,50.59999847412109,49.5,6.382977153505408,,
2016-12-20,52.79999923706055,50.59999847412109,-2.1739100934630877,,
2016-12-19,53.900001525878906,52.79999923706055,-4.166668171834499,,
2016-12-16,55.0,55.0,-2.040820515172374,,
2016-12-15,58.29999923706055,55.0,0.0,,
2016-12-14,57.20000076293945,57.20000076293945,-5.660376123920736,,
2016-12-13,56.09999847412109,58.29999923706055,0.0,,
2016-12-12,55.0,56.09999847412109,3.921570094078202,,
2016-12-09,51.70000076293945,56.09999847412109,1.9999972256747032,,
2016-12-08,50.59999847412109,50.59999847412109,8.510633745165668,,
2016-12-07,50.59999847412109,49.5,0.0,,
2016-12-06,49.5,50.59999847412109,-2.1739100934630877,,
2016-12-05,50.59999847412109,51.70000076293945,2.222219139638559,,
2016-12-02,50.59999847412109,49.5,2.1739176323907454,,
2016-12-01,48.400001525878906,48.400001525878906,-2.1739100934630877,,
2016-11-30,55.0,50.59999847412109,0.0,,
2016-11-29,66.0,56.09999847412109,-8.000002774325297,,
2016-11-28,53.900001525878906,67.0999984741211,-15.000002311937747,,
2016-11-25,50.59999847412109,53.900001525878906,24.489789563186743,,
2016-11-23,53.900001525878906,50.59999847412109,6.521745358244578,,
2016-11-22,51.70000076293945,50.59999847412109,-6.122454468156917,,
2016-11-21,53.900001525878906,51.70000076293945,-2.1276639701848716,,
2016-11-18,53.900001525878906,53.900001525878906,-4.08163395298453,,
2016-11-17,49.5,49.5,0.0,,
2016-11-16,47.29999923706055,49.5,0.0,,
2016-11-15,47.29999923706055,47.29999923706055,4.651164478699835,,
2016-11-14,44.0,47.29999923706055,0.0,,
2016-11-11,48.400001525878906,44.0,7.499998266046698,,
2016-11-10,45.09999847412109,46.20000076293945,-9.090911956947517,,
2016-11-09,44.0,42.900001525878906,2.439029547749455,,
2016-11-08,44.0,46.20000076293945,-2.499996532093395,,
2016-11-07,44.0,44.0,5.000001733953303,,
2016-11-04,39.59999847412109,42.900001525878906,0.0,,
2016-11-03,41.79999923706055,40.70000076293945,8.333341360895249,,
2016-11-02,41.79999923706055,40.70000076293945,-2.6315753449722976,,
2016-11-01,47.29999923706055,42.900001525878906,-2.6315753449722976,,
2016-10-31,48.400001525878906,46.20000076293945,-9.302320892500457,,
2016-10-28,50.59999847412109,47.29999923706055,-4.5454559784737585,,
2016-10-27,58.29999923706055,50.59999847412109,-6.521737819316921,,
2016-10-26,59.400001525878906,60.5,-13.207548651295129,,
2016-10-25,40.70000076293945,40.70000076293945,1.8518492354614762,,
2016-10-24,45.09999847412109,40.70000076293945,0.0,,
2016-10-21,41.79999923706055,45.09999847412109,-9.756092816070502,,
2016-10-20,40.70000076293945,41.79999923706055,7.8947351609870555,,
2016-10-19,36.29999923706055,38.5,2.7026989029511976,,
2016-10-18,39.59999847412109,38.5,6.060608289747176,,
2016-10-17,44.0,40.70000076293945,-2.7777740315822093,,
2016-10-14,45.09999847412109,45.09999847412109,-7.499998266046698,,
2016-10-13,44.0,44.0,0.0,,
2016-10-12,48.400001525878906,49.5,0.0,,
2016-10-11,45.09999847412109,47.29999923706055,2.272724048434043,,
2016-10-10,49.5,46.20000076293945,4.878050637189815,,
2016-10-07,46.20000076293945,48.400001525878906,-6.666665125374842,,
2016-10-06,49.5,47.29999923706055,4.761906334651496,,
2016-10-05,49.5,50.59999847412109,-4.444445985736269,,
2016-10-04,49.5,48.400001525878906,2.222219139638559,,
2016-10-03,56.09999847412109,51.70000076293945,-2.222219139638573,,
2016-09-30,50.59999847412109,56.09999847412109,-7.843133388339309,,
2016-09-29,55.0,51.70000076293945,10.869565545170769,,
2016-09-28,55.0,53.900001525878906,-5.999998612837358,,
2016-09-27,53.900001525878906,56.09999847412109,-1.999997225674716,,
2016-09-26,53.900001525878906,53.900001525878906,4.081626875624298,,
2016-09-23,55.0,56.09999847412109,0.0,,
2016-09-22,56.09999847412109,53.900001525878906,1.9999972256747032,,
2016-09-21,55.0,55.0,-3.921563294261119,,
2016-09-20,55.0,56.09999847412109,0.0,,
2016-09-19,56.09999847412109,57.20000076293945,1.9999972256747032,,
2016-09-16,55.0,56.09999847412109,1.9607884469476362,,
2016-09-15,56.09999847412109,57.20000076293945,1.9999972256747032,,
2016-09-14,55.0,57.20000076293945,1.9607884469476362,,
2016-09-13,57.20000076293945,57.20000076293945,4.000001387162642,,
2016-09-12,56.09999847412109,57.20000076293945,0.0,,
2016-09-09,57.20000076293945,58.29999923706055,1.9607884469476362,,
2016-09-08,56.09999847412109,59.400001525878906,1.9230742298062968,,
2016-09-07,57.20000076293945,56.09999847412109,5.882358541025826,,
2016-09-06,58.29999923706055,56.09999847412109,-1.923080898857384,,
2016-09-02,58.29999923706055,58.29999923706055,-3.7735862636872017,,
2016-09-01,59.400001525878906,60.5,0.0,,
2016-08-31,61.59999847412109,59.400001525878906,1.8518492354614762,,
2016-08-30,60.5,62.70000076293945,-3.571423705743152,,
2016-08-29,61.59999847412109,60.5,3.636364897420584,,
2016-08-26,63.79999923706055,62.70000076293945,-1.78571185287157,,
2016-08-25,67.0999984741211,63.79999923706055,-1.7241355599924828,,
2016-08-24,67.0999984741211,66.0,-4.918031761704555,,
2016-08-23,63.79999923706055,66.0,-1.63934202553721,,
2016-08-22,63.79999923706055,63.79999923706055,3.4482770991343568,,
2016-08-19,60.5,62.70000076293945,0.0,,
2016-08-18,55.0,60.5,3.636364897420584,,
2016-08-17,55.0,57.20000076293945,10.0,,
2016-08-16,62.70000076293945,58.29999923706055,4.000001387162642,,
2016-08-15,93.5,99.0,-7.017546207877635,,
2016-08-12,96.8000030517578,95.6999969482422,5.88235294117647,,
2016-08-11,94.5999984741211,96.8000030517578,-1.1363699058226646,,
2016-08-10,94.5999984741211,96.8000030517578,2.325586271799508,,
2016-08-09,96.8000030517578,97.9000015258789,2.325586271799508,,
2016-08-08,99.0,97.9000015258789,1.1363620242170365,,
2016-08-05,96.8000030517578,99.0,-1.1111095698192865,,
2016-08-04,100.0999984741211,96.8000030517578,2.2727240484340583,,
2016-08-03,95.6999969482422,103.4000015258789,-3.296698773893034,,
2016-08-02,103.4000015258789,99.0,8.045982051390375,,
2016-08-01,99.0,106.6999969482422,-4.255320561845133,,
2016-07-29,104.5,97.9000015258789,7.777774695194144,,
2016-07-28,96.8000030517578,101.1999969482422,-6.315788013513009,,
2016-07-27,96.8000030517578,94.5999984741211,4.545448096868117,,
2016-07-26,92.4000015258789,95.6999969482422,-2.272731930039701,,
2016-07-25,99.0,92.4000015258789,3.5714235582983727,,
2016-07-22,104.5,99.0,-6.666665125374842,,
2016-07-21,105.5999984741211,101.1999969482422,-5.263157894736842,,
2016-07-20,103.4000015258789,105.5999984741211,-4.1666681718344725,,
2016-07-19,102.3000030517578,102.3000030517578,2.127656591660275,,
2016-07-18,107.8000030517578,106.6999969482422,0.0,,
2016-07-15,106.6999969482422,104.5,-1.02041379626627,,
2016-07-14,106.6999969482422,104.5,-2.061852868945602,,
2016-07-13,108.9000015258789,108.9000015258789,-2.061852868945602,,
2016-07-12,104.5,108.9000015258789,0.0,,
2016-07-11,111.0999984741211,105.5999984741211,4.210527775960675,,
2016-07-08,112.1999969482422,112.1999969482422,-4.950495117496454,,
2016-07-07,111.0999984741211,110.0,0.0,,
2016-07-06,112.1999969482422,112.1999969482422,-0.9900976500709137,,
2016-07-05,113.3000030517578,111.0999984741211,0.0,,
2016-07-01,113.3000030517578,112.1999969482422,-1.9417515607936011,,
2016-06-30,115.5,110.0,-0.9708791472963076,,
2016-06-29,111.0999984741211,114.4000015258789,-4.761904761904762,,
2016-06-28,108.9000015258789,110.0,2.9702998173546273,,
2016-06-27,102.3000030517578,104.5,1.0100995947733675,,
2016-06-24,110.0,102.3000030517578,2.1505345871095747,,
2016-06-23,115.5,112.1999969482422,-6.999997225674728,,
2016-06-22,112.1999969482422,113.3000030517578,-2.8571454993574013,,
2016-06-21,116.5999984741211,112.1999969482422,0.9803976233823151,,
2016-06-20,125.4000015258789,116.5999984741211,-3.7735862636871773,,
2016-06-17,112.1999969482422,118.8000030517578,-7.017546207877635,,
2016-06-16,113.3000030517578,112.1999969482422,5.882358541025786,,
2016-06-15,119.9000015258789,115.5,-0.9708791472963076,,
2016-06-14,112.1999969482422,118.8000030517578,-3.6697259965665814,,
2016-06-13,115.5,114.4000015258789,5.882358541025786,,
2016-06-10,110.0,118.8000030517578,-0.9523796312736742,,
2016-06-09,121.0,111.0999984741211,8.00000277432527,,
2016-06-08,122.0999984741211,121.0,-8.18181944287513,,
2016-06-07,128.6999969482422,123.1999969482422,-0.9008996624633346,,
2016-06-06,135.3000030517578,130.89999389648438,-4.273504374838375,,
2016-06-03,137.5,132.0,-3.252039213620899,,
2016-06-02,114.4000015258789,128.6999969482422,-4.0,,
2016-06-01,113.3000030517578,115.5,12.499995831843078,,
2016-05-31,107.8000030517578,110.0,1.9417448269945743,,
2016-05-27,107.8000030517578,106.6999969482422,2.040813437812169,,
2016-05-26,113.3000030517578,110.0,-1.02041379626627,,
2016-05-25,110.0,112.1999969482422,-2.9126239742908817,,
2016-05-24,102.3000030517578,106.6999969482422,1.9999972256747287,,
2016-05-23,99.0,99.0,4.301069174219149,,
2016-05-20,99.0,97.9000015258789,0.0,,
2016-05-19,110.0,99.0,-1.1111095698192865,,
2016-05-18,99.0,110.0,-10.0,,
2016-05-17,99.0,101.1999969482422,11.11111111111111,,
2016-05-16,92.4000015258789,97.9000015258789,2.2222191396385873,,
2016-05-13,90.1999969482422,92.4000015258789,5.952380854084281,,
2016-05-12,96.8000030517578,91.3000030517578,2.4390295477494224,,
2016-05-11,99.0,93.5,-5.681818002690782,,
2016-05-10,103.4000015258789,101.1999969482422,-5.555555555555555,,
2016-05-09,104.5,100.0999984741211,-2.127663970184844,,
2016-05-06,105.5999984741211,104.5,-4.210527775960675,,
2016-05-05,117.6999969482422,106.6999969482422,-1.0416652367572385,,
2016-05-04,110.0,114.4000015258789,-9.345794634843685,,
2016-05-03,101.1999969482422,112.1999969482422,4.000001387162642,,
2016-05-02,105.5999984741211,100.0999984741211,10.869565545170765,,
2016-04-29,110.0,107.8000030517578,-5.208333408591724,,
2016-04-28,123.1999969482422,110.0,-1.9999972256747287,,
2016-04-27,145.1999969482422,122.0999984741211,-10.714283502610538,,
2016-04-26,129.8000030517578,145.1999969482422,-15.909090192581266,,
2016-04-25,93.5,118.8000030517578,11.864401798468078,,
2016-04-22,86.9000015258789,94.5999984741211,27.05882679332385,,
2016-04-21,82.5,85.80000305175781,8.860755826280533,,
2016-04-20,86.9000015258789,81.4000015258789,4.000003699100379,,
2016-04-19,89.0999984741211,85.80000305175781,-6.3291138129175915,,
2016-04-18,90.1999969482422,89.0999984741211,-3.7036986294918486,,
2016-04-15,91.3000030517578,92.4000015258789,-1.2195105447201953,,
2016-04-14,89.0999984741211,91.3000030517578,1.2048175655564008,,
2016-04-13,84.69999694824219,85.80000305175781,2.4691409823937214,,
2016-04-12,79.19999694824219,82.5,1.2987085515337247,,
2016-04-11,81.4000015258789,79.19999694824219,4.166670680447615,,
2016-04-08,81.4000015258789,79.19999694824219,-2.7027082756715766,,
2016-04-07,83.5999984741211,80.30000305175781,-2.7027082756715766,,
2016-04-06,79.19999694824219,80.30000305175781,-3.947363017458446,,
2016-04-05,84.69999694824219,82.5,1.3888966488653878,,
2016-04-04,83.5999984741211,84.69999694824219,-2.5973990879675526,,
2016-04-01,75.9000015258789,80.30000305175781,1.3157876724861488,,
2016-03-31,81.4000015258789,74.80000305175781,5.79710334311216,,
2016-03-30,81.4000015258789,80.30000305175781,-8.108106081573972,,
2016-03-29,89.0999984741211,79.19999694824219,-1.3513494514755988,,
2016-03-28,86.9000015258789,79.19999694824219,-11.111113013940557,,
2016-03-24,85.80000305175781,89.0999984741211,-8.860764605790772,,
2016-03-23,86.9000015258789,84.69999694824219,3.84614837411206,,
2016-03-22,85.80000305175781,84.69999694824219,-2.53165079287318,,
2016-03-21,88.0,83.5999984741211,-1.2820583501052554,,
2016-03-18,89.0999984741211,88.0,-5.000001733953303,,
2016-03-17,86.9000015258789,86.9000015258789,-1.2345662098306165,,
2016-03-16,94.5999984741211,90.1999969482422,0.0,,
2016-03-15,96.8000030517578,91.3000030517578,-4.65116447869982,,
2016-03-14,91.3000030517578,93.5,-5.681818002690782,,
2016-03-11,86.9000015258789,89.0999984741211,2.409635131112786,,
2016-03-10,105.5999984741211,85.80000305175781,2.531642013362941,,
2016-03-09,89.0999984741211,84.69999694824219,-18.749995936046886,,
2016-03-08,95.6999969482422,85.80000305175781,-4.9382734020549695,,
2016-03-07,88.0,93.5,-10.344821538331542,,
2016-03-04,74.80000305175781,82.5,6.25,,
2016-03-03,71.5,73.69999694824219,10.294113147180193,,
2016-03-02,66.0,70.4000015258789,3.076918808730332,,
2016-03-01,68.19999694824219,66.0,6.666668978604403,,
2016-02-29,67.0999984741211,66.0,-3.225802121240258,,
2016-02-26,67.0999984741211,68.19999694824219,-1.63934202553721,,
2016-02-25,68.19999694824219,66.0,1.63934202553721,,
2016-02-24,68.19999694824219,69.30000305175781,-3.225802121240258,,
2016-02-23,64.9000015258789,67.0999984741211,1.6129122474161297,,
2016-02-22,67.0999984741211,63.79999923706055,3.389825726529356,,
2016-02-19,70.4000015258789,64.9000015258789,-4.918031761704555,,
2016-02-18,66.0,68.19999694824219,-7.812499830668626,,
2016-02-17,63.79999923706055,69.30000305175781,3.33332870945786,,
2016-02-16,71.5,64.9000015258789,8.620695737410587,,
2016-02-12,63.79999923706055,68.19999694824219,-9.230767096672858,,
2016-02-11,66.0,61.59999847412109,6.896548219119322,,
2016-02-10,68.19999694824219,67.0999984741211,-6.666668978604415,,
2016-02-09,72.5999984741211,70.4000015258789,-1.612901060620129,,
2016-02-08,78.0999984741211,71.5,-3.0302988904695303,,
2016-02-05,86.9000015258789,78.0999984741211,-8.450702436707529,,
2016-02-04,80.30000305175781,85.80000305175781,-10.126585612472242,,
2016-02-03,68.19999694824219,86.9000015258789,6.849314808188669,,
2016-02-02,70.4000015258789,68.19999694824219,27.419362777726192,,
2016-02-01,70.4000015258789,72.5999984741211,-3.1250064345921946,,
2016-01-29,69.30000305175781,72.5999984741211,3.124995597384288,,
2016-01-28,72.5999984741211,69.30000305175781,4.761897946669103,,
2016-01-27,72.5999984741211,70.4000015258789,-4.545448335704296,,
2016-01-26,77.0,71.5,-3.0302988904695303,,
2016-01-25,86.9000015258789,79.19999694824219,-7.142857142857142,,
2016-01-22,78.0999984741211,82.5,-8.860764605790772,,
2016-01-21,67.0999984741211,75.9000015258789,5.633804880722082,,
2016-01-20,79.19999694824219,83.5999984741211,13.114758944669378,,
2016-01-19,77.0,79.19999694824219,5.555557696238727,,
2016-01-15,79.19999694824219,75.9000015258789,2.857138893821023,,
2016-01-14,81.4000015258789,78.0999984741211,-4.16666104737334,,
2016-01-13,93.5,82.5,-4.054057727147176,,
2016-01-12,97.9000015258789,90.1999969482422,-11.76470588235294,,
2016-01-11,110.0,94.5999984741211,-7.865173092567606,,
2016-01-08,123.1999969482422,112.1999969482422,-14.00000138716264,,
2016-01-07,123.1999969482422,123.1999969482422,-8.928571649738947,,
2016-01-06,133.10000610351562,129.8000030517578,0.0,,
2016-01-05,132.0,134.1999969482422,-2.47934102211183,,
2016-01-04,126.5,128.6999969482422,1.66666435472893,,
2015-12-31,133.10000610351562,133.10000610351562,1.73912802232584,,
2015-12-30,127.5999984741211,132.0,0.0,,
2015-12-29,133.10000610351562,129.8000030517578,3.4482770991343568,,
2015-12-28,132.0,130.89999389648438,-2.47934102211183,,
2015-12-24,129.8000030517578,130.89999389648438,-0.8333379572088068,,
2015-12-23,129.8000030517578,132.0,0.8474505538246718,,
2015-12-22,130.89999389648438,126.5,1.694912863264678,,
2015-12-21,129.8000030517578,130.89999389648438,-3.361340031813819,,
2015-12-18,128.6999969482422,129.8000030517578,0.8474505538246718,,
2015-12-17,125.4000015258789,130.89999389648438,0.8547056174041728,,
2015-12-16,122.0999984741211,126.5,4.38595877486527,,
2015-12-15,124.3000030517578,126.5,3.6036048983337863,,
2015-12-14,128.6999969482422,125.4000015258789,1.7699090058156601,,
2015-12-11,124.3000030517578,128.6999969482422,-2.5640990680756603,,
2015-12-10,132.0,126.5,3.539818011631309,,
2015-12-09,140.8000030517578,129.8000030517578,-4.166666666666666,,
2015-12-08,127.5999984741211,128.6999969482422,-7.812499830668626,,
2015-12-07,132.0,127.5999984741211,0.8620677799962414,,
2015-12-04,149.60000610351562,133.10000610351562,-3.3333344893022017,,
2015-12-03,176.0,155.10000610351562,-11.02941131471802,,
2015-12-02,198.0,179.3000030517578,-11.874996532093395,,
2015-12-01,288.20001220703125,288.20001220703125,-9.44444290315262,,
2015-11-30,293.70001220703125,283.79998779296875,0.0,,
2015-11-27,292.6000061035156,300.29998779296875,-3.370794689338964,,
2015-11-25,276.1000061035156,290.3999938964844,2.6315726345983177,,
2015-11-24,259.6000061035156,272.79998779296875,5.179278332796337,,
2015-11-23,249.6999969482422,262.8999938964844,5.084738589794034,,
2015-11-20,253.0,250.8000030517578,5.28634245477315,,
2015-11-19,255.1999969482422,253.0,-0.86956401116292,,
2015-11-18,256.29998779296875,255.1999969482422,-0.8620677799962414,,
2015-11-17,267.29998779296875,258.5,-0.42918099770457313,,
2015-11-16,270.6000061035156,269.5,-3.29217665351507,,
2015-11-13,236.5,272.79998779296875,-0.4065063114207128,,
2015-11-12,245.3000030517578,248.6000061035156,15.348832047766914,,
2015-11-11,251.8999938964844,248.6000061035156,1.3452927071759921,,
2015-11-10,250.8000030517578,254.1000061035156,-1.3100388538813945,,
2015-11-09,249.6999969482422,257.3999938964844,1.3157906744828707,,
2015-11-06,243.1000061035156,248.6000061035156,3.0836992560469447,,
2015-11-05,247.5,229.8999938964844,2.262443382110825,,
2015-11-04,218.8999938964844,237.6000061035156,-7.111113577178019,,
2015-11-03,224.3999938964844,223.3000030517578,8.542719382566196,,
2015-11-02,228.8000030517578,217.8000030517578,-0.4901920118741252,,
2015-10-30,236.5,227.6999969482422,-4.807692243566817,,
2015-10-29,246.3999938964844,236.5,-3.7209315229419926,,
2015-10-28,236.5,244.1999969482422,-4.017854765306329,,
2015-10-27,244.1999969482422,235.3999938964844,3.255812663104519,,
2015-10-26,239.8000030517578,237.6000061035156,-3.6036048983337747,,
2015-10-23,239.8000030517578,238.6999969482422,-0.9174299083588312,,
2015-10-22,243.1000061035156,236.5,-0.4587181357450619,,
2015-10-21,245.3000030517578,243.1000061035156,-2.7149345692345297,,
2015-10-20,248.6000061035156,242.0,-0.8968597312972804,,
2015-10-19,246.3999938964844,251.8999938964844,-2.6548696466111075,,
2015-10-16,249.6999969482422,248.6000061035156,2.2321429124347367,,
2015-10-15,231.0,247.5,-0.4405249732360217,,
2015-10-14,236.5,229.8999938964844,7.142857142857142,,
2015-10-13,231.0,236.5,-2.7907002551862985,,
2015-10-12,247.5,232.1000061035156,2.380952380952381,,
2015-10-09,242.0,248.6000061035156,-6.222219756155314,,
2015-10-08,254.1000061035156,240.8999938964844,2.72727524938661,,
2015-10-07,235.3999938964844,248.6000061035156,-5.194809874051618,,
2015-10-06,247.5,235.3999938964844,5.607481966561058,,
2015-10-05,253.0,248.6000061035156,-4.888891354955796,,
2015-10-02,239.8000030517578,251.8999938964844,-1.7391280223258512,,
2015-10-01,249.6999969482422,245.3000030517578,5.04586767753917,,
2015-09-30,246.3999938964844,245.3000030517578,-1.7621121146414773,,
2015-09-29,253.0,244.1999969482422,-0.44642486687264704,,
2015-09-28,292.6000061035156,253.0,-3.478262075793602,,
2015-09-25,298.1000061035156,272.79998779296875,-13.533836390114768,,
2015-09-24,275.0,298.1000061035156,-8.487090839495458,,
2015-09-23,260.70001220703125,275.0,8.400002219460227,,
2015-09-22,319.0,321.20001220703125,5.485227128264427,,
2015-09-21,330.0,322.29998779296875,0.6896589990693573,,
2015-09-18,310.20001220703125,321.20001220703125,-2.3333370324337124,,
2015-09-17,280.5,310.20001220703125,3.546099151233581,,
2015-09-16,280.5,277.20001220703125,10.588239646000446,,
2015-09-15,273.8999938964844,277.20001220703125,-1.1764662363524956,,
2015-09-14,288.20001220703125,276.1000061035156,1.2048259890776258,,
2015-09-11,297.0,288.20001220703125,-4.198475222417225,,
2015-09-10,284.8999938964844,294.79998779296875,-2.9629588528514312,,
2015-09-09,302.5,282.70001220703125,3.4749014070114166,,
2015-09-08,303.6000061035156,294.79998779296875,-6.545450510072313,,
2015-09-04,330.0,302.5,-2.8985566975075807,,
2015-09-03,343.20001220703125,336.6000061035156,-8.333333333333332,,
2015-09-02,330.0,347.6000061035156,-1.9230786330899812,,
2015-09-01,313.5,321.20001220703125,5.333335182883523,,
2015-08-31,294.79998779296875,320.1000061035156,2.4561442446670654,,
2015-08-28,277.20001220703125,294.79998779296875,8.582096118780878,,
2015-08-27,239.8000030517578,287.1000061035156,6.349197262225472,,
2015-08-26,233.1999969482422,233.1999969482422,19.724771663805484,,
2015-08-25,264.0,236.5,0.0,,
2015-08-24,243.1000061035156,248.6000061035156,-10.416666666666668,,
2015-08-21,268.3999938964844,271.70001220703125,2.262443382110825,,
2015-08-20,284.8999938964844,275.0,1.2295150467922944,,
2015-08-19,292.6000061035156,308.0,-3.4749014070114166,,
2015-08-18,319.0,295.8999938964844,5.26315569899072,,
2015-08-17,320.1000061035156,314.6000061035156,-7.241381223672609,,
2015-08-14,330.0,324.5,-1.7182130256571695,,
2015-08-13,357.5,349.79998779296875,-1.6666666666666667,,
2015-08-12,339.8999938964844,350.8999938964844,-2.1538495684003496,,
2015-08-11,347.6000061035156,346.5,3.2362460128051724,,
2015-08-10,349.79998779296875,355.29998779296875,-0.3164574465479273,,
2015-08-07,322.29998779296875,334.3999938964844,1.5723270988949285,,
2015-08-06,335.5,334.3999938964844,3.7542682475334543,,
2015-08-05,356.3999938964844,335.5,-0.32787067168871087,,
2015-08-04,353.1000061035156,350.8999938964844,-5.864195918744806,,
2015-08-03,376.2000122070313,346.5,-0.623056405834864,,
2015-07-31,356.3999938964844,379.5,-7.894739830759688,,
2015-07-30,365.2000122070313,356.3999938964844,6.481483305026367,,
2015-07-29,393.7999877929688,354.20001220703125,-2.4096434875139643,,
2015-07-28,411.3999938964844,386.1000061035156,-10.055860033890179,,
2015-07-27,387.2000122070313,396.0,-6.149729744365208,,
2015-07-24,323.3999938964844,344.29998779296875,2.272724048434028,,
2015-07-23,341.0,327.79998779296875,6.462583268685576,,
2015-07-22,315.70001220703125,341.0,-3.8709713217100443,,
2015-07-21,314.6000061035156,319.0,8.013933105703336,,
2015-07-20,299.20001220703125,312.3999938964844,1.398599431379733,,
2015-07-17,313.5,299.20001220703125,4.411758406052272,,
2015-07-16,277.20001220703125,309.1000061035156,-4.561399614982058,,
2015-07-15,279.3999938964844,272.79998779296875,11.507933799317208,,
2015-07-14,250.8000030517578,260.70001220703125,-2.362206960520149,,
2015-07-13,268.3999938964844,253.0,3.9473720234486454,,
2015-07-10,235.3999938964844,245.3000030517578,-5.737702774473159,,
2015-07-09,234.3000030517578,231.0,4.205611474920799,,
2015-07-08,240.8999938964844,224.3999938964844,-1.4084519883803965,,
2015-07-07,242.0,243.1000061035156,-6.8493152420294825,,
2015-07-06,244.1999969482422,245.3000030517578,0.45454797665933744,,
2015-07-02,253.0,247.5,0.4504529554718912,,
2015-07-01,259.6000061035156,255.1999969482422,-2.1739130434782608,,
2015-06-30,250.8000030517578,256.29998779296875,-1.694918741072345,,
2015-06-29,268.3999938964844,247.5,2.1929763454093343,,
2015-06-26,270.6000061035156,264.0,-7.7868831489411345,,
2015-06-25,277.20001220703125,271.70001220703125,-2.4390265907794735,,
2015-06-24,302.5,279.3999938964844,-1.984126896752168,,
2015-06-23,311.29998779296875,300.29998779296875,-7.636365654054752,,
2015-06-22,306.8999938964844,308.0,-3.533569043155759,,
2015-06-19,308.0,302.5,0.3584249349599697,,
2015-06-18,304.70001220703125,304.70001220703125,-1.7857142857142856,,
2015-06-17,294.79998779296875,301.3999938964844,0.0,,
2015-06-16,303.6000061035156,295.8999938964844,2.238808133245466,,
2015-06-15,308.0,303.6000061035156,-2.5362358538312577,,
2015-06-12,304.70001220703125,302.5,-1.4285694469105115,,
2015-06-11,303.6000061035156,303.6000061035156,-0.7220256379695946,,
2015-06-10,330.0,306.8999938964844,0.0,,
2015-06-09,287.1000061035156,286.0,-7.00000184955019,,
2015-06-08,297.0,288.20001220703125,-0.38314388022653373,,
2015-06-05,284.8999938964844,291.5,-2.9629588528514312,,
2015-06-04,257.3999938964844,276.1000061035156,2.3166045085678983,,
2015-06-03,249.6999969482422,255.1999969482422,7.264962179661754,,
2015-06-02,249.6999969482422,246.3999938964844,2.202643198726206,,
2015-06-01,237.6000061035156,253.0,-1.3215871414054556,,
2015-05-29,237.6000061035156,233.1999969482422,6.481478746164283,,
2015-05-28,253.0,237.6000061035156,-1.8518556575105685,,
2015-05-27,248.6000061035156,250.8000030517578,-6.086954109282373,,
2015-05-26,202.3999938964844,237.6000061035156,0.8849545029078358,,
2015-05-22,209.0,203.5,17.3913109034153,,
2015-05-21,204.6000061035156,207.8999938964844,-2.631578947368421,,
2015-05-20,207.8999938964844,207.8999938964844,1.6128972114004758,,
2015-05-19,205.6999969482422,204.6000061035156,0.0,,
2015-05-18,210.1000061035156,206.8000030517578,-0.5347549154331628,,
2015-05-15,201.3000030517578,214.5,-1.5706820351694246,,
2015-05-14,193.6000061035156,199.1000061035156,6.557375433744148,,
2015-05-13,199.1000061035156,194.6999969482422,2.840909001345391,,
2015-05-12,193.6000061035156,195.8000030517578,-2.2099492819632394,,
2015-05-11,207.8999938964844,195.8000030517578,1.1363620242170365,,
2015-05-08,209.0,209.0,-5.820101587281097,,
2015-05-07,209.0,210.1000061035156,0.0,,
2015-05-06,207.8999938964844,209.0,0.526318709816075,,
2015-05-05,216.6999969482422,211.1999969482422,0.5291034804278547,,
2015-05-04,216.6999969482422,220.0,-2.5380711017331716,,
2015-05-01,220.0,216.6999969482422,1.5228440693268692,,
2015-04-30,232.1000061035156,221.1000061035156,-1.500001387162642,,
2015-04-29,236.5,229.8999938964844,-4.7393363682610365,,
2015-04-28,233.1999969482422,237.6000061035156,-2.7907002551862985,,
2015-04-27,247.5,237.6000061035156,1.8867964034536302,,
2015-04-24,236.5,240.8999938964844,-3.9999975339330924,,
2015-04-23,231.0,236.5,1.8604625355113757,,
2015-04-22,232.1000061035156,232.1000061035156,2.380952380952381,,
2015-04-21,232.1000061035156,234.3000030517578,0.0,,
2015-04-20,250.8000030517578,235.3999938964844,0.9478659588061479,,
2015-04-17,248.6000061035156,249.6999969482422,-6.14035445290457,,
2015-04-16,255.1999969482422,253.0,0.4424741825101006,,
2015-04-15,259.6000061035156,255.1999969482422,-0.8620677799962414,,
2015-04-14,257.3999938964844,260.70001220703125,-1.694918741072345,,
2015-04-13,259.6000061035156,259.6000061035156,1.2820584261062593,,
2015-04-10,253.0,262.8999938964844,0.0,,
2015-04-09,266.20001220703125,253.0,3.9130410658041006,,
2015-04-08,255.1999969482422,262.8999938964844,-4.95868204422366,,
2015-04-07,238.6999969482422,253.0,3.0172402195615406,,
2015-04-06,233.1999969482422,236.5,5.990784765220802,,
2015-04-02,229.8999938964844,235.3999938964844,1.415095666785208,,
2015-04-01,235.3999938964844,228.8000030517578,2.392344561120976,,
2015-03-31,236.5,236.5,-2.803734501211964,,
2015-03-30,236.5,236.5,0.0,,
2015-03-27,236.5,236.5,0.0,,
2015-03-26,243.1000061035156,243.1000061035156,0.0,,
2015-03-25,261.79998779296875,249.6999969482422,0.0,,
2015-03-24,256.29998779296875,257.3999938964844,-4.621845457951368,,
2015-03-23,250.8000030517578,258.5,0.4291869511925908,,
2015-03-20,273.8999938964844,253.0,3.07017418442899,,
2015-03-19,257.3999938964844,270.6000061035156,-7.630520030016194,,
2015-03-18,249.6999969482422,255.1999969482422,5.128209992242559,,
2015-03-17,256.29998779296875,254.1000061035156,2.202643198726206,,
2015-03-16,259.6000061035156,254.1000061035156,-0.8583619954091574,,
2015-03-13,253.0,261.79998779296875,-2.1186440179846917,,
2015-03-12,247.5,249.6999969482422,3.47825604465168,,
2015-03-11,250.8000030517578,246.3999938964844,0.8888876558554294,,
2015-03-10,253.0,248.6000061035156,-1.7543895939926983,,
2015-03-09,273.8999938964844,256.29998779296875,-1.7391280223258512,,
2015-03-06,284.8999938964844,269.5,-6.4257051828074285,,
2015-03-05,291.5,284.8999938964844,-5.405403378871188,,
2015-03-04,287.1000061035156,288.20001220703125,-2.264153037226629,,
2015-03-03,266.20001220703125,286.0,0.38314388022653373,,
2015-03-02,255.1999969482422,265.1000061035156,7.43801160218195,,
2015-02-27,253.0,253.0,3.8793139787071724,,
2015-02-26,246.3999938964844,251.8999938964844,0.0,,
2015-02-25,235.3999938964844,244.1999969482422,2.2321429124347367,,
2015-02-24,246.3999938964844,237.6000061035156,3.7383191503511797,,
2015-02-23,250.8000030517578,246.3999938964844,-3.571423705743186,,
2015-02-20,249.6999969482422,249.6999969482422,-1.7543895939926983,,
2015-02-19,247.5,247.5,0.0,,
2015-02-18,238.6999969482422,243.1000061035156,0.0,,
2015-02-17,227.6999969482422,236.5,1.8433218313896635,,
2015-02-13,231.0,226.6000061035156,3.864735691567934,,
2015-02-12,236.5,232.1000061035156,-1.9047592625473608,,
2015-02-11,232.1000061035156,236.5,-1.8604625355113757,,
2015-02-10,229.8999938964844,234.3000030517578,1.8957319176122835,,
2015-02-09,223.3000030517578,228.8000030517578,1.9138796311819708,,
2015-02-06,220.0,223.3000030517578,2.463054153530476,,
2015-02-05,216.6999969482422,220.0,1.500001387162642,,
2015-02-04,220.0,214.5,1.5228440693268692,,
2015-02-03,224.3999938964844,220.0,-2.5,,
2015-02-02,224.3999938964844,225.5,-1.960781647130578,,
2015-01-30,217.8000030517578,221.1000061035156,0.49019881169115753,,
2015-01-29,225.5,222.1999969482422,1.5151528950959539,,
2015-01-28,227.6999969482422,223.3000030517578,-1.4634159874757484,,
2015-01-27,228.8000030517578,228.8000030517578,-1.932364495149521,,
2015-01-26,231.0,232.1000061035156,0.0,,
2015-01-23,226.6000061035156,229.8999938964844,0.47619311840502015,,
2015-01-22,243.1000061035156,226.6000061035156,1.4563052533464202,,
2015-01-21,249.6999969482422,245.3000030517578,-6.787330146332475,,
2015-01-20,255.1999969482422,250.8000030517578,-1.7621121146414773,,
2015-01-16,247.5,253.0,-1.7241355599924828,,
2015-01-15,253.0,244.1999969482422,2.2222222222222223,,
2015-01-14,242.0,250.8000030517578,-3.478262075793602,,
2015-01-13,254.1000061035156,243.1000061035156,3.636364897420584,,
2015-01-12,255.1999969482422,253.0,-4.329004225021075,,
2015-01-09,250.8000030517578,251.8999938964844,-0.8620677799962414,,
2015-01-08,256.29998779296875,253.0,0.4385928354632375,,
2015-01-07,254.1000061035156,255.1999969482422,-1.2875489466017371,,
2015-01-06,258.5,251.8999938964844,0.43289681948235575,,
2015-01-05,258.5,256.29998779296875,-2.5531938504895924,,
2015-01-02,251.8999938964844,255.1999969482422,-0.8510685520430368,,
2014-12-31,243.1000061035156,251.8999938964844,1.3100449113602937,,
2014-12-30,247.5,245.3000030517578,3.61990438997424,,
2014-12-29,238.6999969482422,238.6999969482422,-0.8888876558554294,,
2014-12-26,231.0,242.0,0.0,,
2014-12-24,236.5,231.0,4.761904761904762,,
2014-12-23,236.5,235.3999938964844,-2.3255813953488373,,
2014-12-22,228.8000030517578,229.8999938964844,-0.46511885983746154,,
2014-12-19,256.29998779296875,223.3000030517578,0.48076522292604923,,
2014-12-18,244.1999969482422,250.8000030517578,-12.875531140433495,,
2014-12-17,245.3000030517578,245.3000030517578,2.7027052358704515,,
2014-12-16,245.3000030517578,247.5,0.0,,
2014-12-15,251.8999938964844,244.1999969482422,0.8968597312972689,,
2014-12-12,250.8000030517578,253.0,-3.056767421521434,,
2014-12-11,243.1000061035156,257.3999938964844,0.8771917549730541,,
2014-12-10,248.6000061035156,242.0,5.882347772085053,,
2014-12-09,247.5,248.6000061035156,-2.6548696466111075,,
2014-12-08,250.8000030517578,250.8000030517578,0.44444691051135216,,
2014-12-05,253.0,254.1000061035156,0.0,,
2014-12-04,250.8000030517578,250.8000030517578,0.4347850211524097,,
2014-12-03,258.5,254.1000061035156,0.0,,
2014-12-02,229.8999938964844,253.0,-1.7021252984465778,,
2014-12-01,233.1999969482422,229.8999938964844,10.047849811564888,,
2014-11-28,231.0,232.1000061035156,-1.415095666785196,,
2014-11-26,232.1000061035156,232.1000061035156,0.47619311840502015,,
2014-11-25,231.0,229.8999938964844,0.0,,
2014-11-24,231.0,231.0,-0.47619311840502015,,
2014-11-21,229.8999938964844,231.0,0.0,,
2014-11-20,228.8000030517578,225.5,0.47847156708098443,,
2014-11-19,233.1999969482422,231.0,-1.4423090068802598,,
2014-11-18,239.8000030517578,235.3999938964844,-0.9433949301167736,,
2014-11-17,236.5,242.0,-1.8348661798489312,,
2014-11-14,233.1999969482422,239.8000030517578,2.3255813953488373,,
2014-11-13,236.5,236.5,2.830191333570416,,
2014-11-12,233.1999969482422,239.8000030517578,0.0,,
2014-11-11,236.5,236.5,2.830191333570416,,
2014-11-10,236.5,234.3000030517578,0.0,,
2014-11-07,238.6999969482422,239.8000030517578,-0.9302312677556818,,
2014-11-06,238.6999969482422,242.0,0.46083205596108223,,
2014-11-05,251.8999938964844,237.6000061035156,1.3824897754285934,,
2014-11-04,254.1000061035156,248.6000061035156,-5.6768511867631215,,
2014-11-03,253.0,256.29998779296875,-2.1645021125105375,,
2014-10-31,247.5,246.3999938964844,1.304343001173419,,
2014-10-30,269.5,247.5,-0.44444691051135216,,
2014-10-29,243.1000061035156,267.29998779296875,-8.16326530612245,,
2014-10-28,242.0,242.0,9.954743349182987,,
2014-10-27,237.6000061035156,243.1000061035156,0.0,,
2014-10-24,245.3000030517578,238.6999969482422,2.3148147553513976,,
2014-10-23,245.3000030517578,242.0,-2.6905854143520074,,
2014-10-22,245.3000030517578,240.8999938964844,-1.3452927071760037,,
2014-10-21,238.6999969482422,242.0,-1.7937256830547272,,
2014-10-20,237.6000061035156,238.6999969482422,1.3824897754285934,,
2014-10-17,239.8000030517578,242.0,0.4629590978408292,,
2014-10-16,235.3999938964844,235.3999938964844,0.9174299083588192,,
2014-10-15,242.0,245.3000030517578,0.0,,
2014-10-14,242.0,244.1999969482422,1.363637624693311,,
2014-10-13,238.6999969482422,237.6000061035156,0.9090896480339619,,
2014-10-10,247.5,242.0,-0.4608256635064408,,
2014-10-09,254.1000061035156,250.8000030517578,-2.2222222222222223,,
2014-10-08,256.29998779296875,257.3999938964844,-1.298702468512899,,
2014-10-07,267.29998779296875,261.79998779296875,0.4291869511925908,,
2014-10-06,276.1000061035156,269.5,-2.0576132626911687,,
2014-10-03,279.3999938964844,272.79998779296875,-2.3904404047862085,,
2014-10-02,277.20001220703125,279.3999938964844,-2.362206960520149,,
2014-10-01,290.3999938964844,275.0,0.7936441531647674,,
2014-09-30,308.0,293.70001220703125,-5.303028312725735,,
2014-09-29,306.8999938964844,306.8999938964844,-4.642853179535308,,
2014-09-26,304.70001220703125,310.20001220703125,0.0,,
2014-09-25,306.8999938964844,304.70001220703125,1.8050540793096437,,
2014-09-24,305.79998779296875,305.79998779296875,-0.716839926101519,,
2014-09-23,313.5,304.70001220703125,0.0,,
2014-09-22,308.0,313.5,-2.8070136500697767,,
2014-09-19,328.8999938964844,308.0,1.7857142857142856,,
2014-09-18,342.1000061035156,330.0,-6.354513312354237,,
2014-09-17,326.70001220703125,336.6000061035156,-3.536979212989052,,
2014-09-16,339.8999938964844,324.5,3.0303010488443767,,
2014-09-15,346.5,337.70001220703125,-4.530742622247414,,
2014-09-12,348.70001220703125,346.5,-2.539679016729798,,
2014-09-11,354.20001220703125,350.8999938964844,-0.6309183051376127,,
2014-09-10,348.70001220703125,354.20001220703125,-0.9316821560745746,,
2014-09-09,349.79998779296875,348.70001220703125,1.5772870110295618,,
2014-09-08,345.3999938964844,347.6000061035156,-0.3144584403440652,,
2014-09-05,354.20001220703125,343.20001220703125,0.6369462205869606,,
2014-09-04,356.3999938964844,353.1000061035156,-3.1055899550817796,,
2014-09-03,368.5,356.3999938964844,-0.9259225166898359,,
2014-09-02,364.1000061035156,365.2000122070313,-3.283583745865841,,
2014-08-29,364.1000061035156,364.1000061035156,0.30211647489040255,,
2014-08-28,360.7999877929688,363.0,0.0,,
2014-08-27,375.1000061035156,363.0,0.6097595015146136,,
2014-08-26,361.8999938964844,371.7999877929688,-3.2258080262937696,,
2014-08-25,365.2000122070313,357.5,2.735560669646257,,
2014-08-22,363.0,359.70001220703125,-2.1084370070245733,,
2014-08-21,352.0,346.5,-0.909087546272383,,
2014-08-20,360.7999877929688,353.1000061035156,-1.5625,,
2014-08-19,360.7999877929688,359.70001220703125,-2.1341413386830603,,
2014-08-18,352.0,361.8999938964844,-0.3048712924482513,,
2014-08-15,363.0,363.0,2.8124982660466977,,
2014-08-14,364.1000061035156,363.0,0.0,,
2014-08-13,352.0,360.7999877929688,-0.30211647489038695,,
2014-08-12,363.0,348.70001220703125,2.499996532093411,,
2014-08-11,348.70001220703125,363.0,-3.9393905765754136,,
2014-08-08,355.29998779296875,344.29998779296875,4.100942727951072,,
2014-08-07,357.5,347.6000061035156,-3.0959753385664723,,
2014-08-06,319.0,321.20001220703125,-2.7692290619536717,,
2014-08-05,319.0,319.0,0.6896589990693573,,
2014-08-04,326.70001220703125,322.29998779296875,0.0,,
2014-08-01,333.29998779296875,321.20001220703125,-1.3468087694083661,,
2014-07-31,334.3999938964844,332.20001220703125,-3.630355844313283,,
2014-07-30,330.0,338.79998779296875,-0.6578892732079843,,
2014-07-29,336.6000061035156,327.79998779296875,2.6666629675662876,,
2014-07-28,344.29998779296875,335.5,-2.61438447741459,,
2014-07-25,348.70001220703125,346.5,-2.5559070882861246,,
2014-07-24,344.29998779296875,349.79998779296875,-0.6309183051376127,,
2014-07-23,339.8999938964844,341.0,1.5974441460936701,,
2014-07-22,338.79998779296875,335.5,0.323626396960345,,
2014-07-21,353.1000061035156,338.79998779296875,-0.9740224061003451,,
2014-07-18,354.20001220703125,355.29998779296875,-4.049849352411126,,
2014-07-17,360.7999877929688,354.20001220703125,0.31055210277479045,,
2014-07-16,357.5,359.70001220703125,-1.8292615879257452,,
2014-07-15,365.2000122070313,355.29998779296875,0.6153880299388113,,
2014-07-14,374.0,368.5,-2.7108499680033553,,
2014-07-11,368.5,367.3999938964844,-1.4705882352941175,,
2014-07-10,367.3999938964844,371.7999877929688,-0.29850911900016963,,
2014-07-09,371.7999877929688,374.0,1.1976031490420052,,
2014-07-08,382.7999877929688,375.1000061035156,0.5917192789840102,,
2014-07-07,398.2000122070313,382.7999877929688,-2.0114895336981027,,
2014-07-03,401.5,400.3999938964844,-3.8674093274652517,,
2014-07-02,398.2000122070313,398.2000122070313,-0.27397412291796386,,
2014-07-01,409.2000122070313,401.5,0.0,,
2014-06-30,390.5,410.2999877929688,-1.8817233571184624,,
2014-06-27,375.1000061035156,385.0,5.070419409210962,,
2014-06-26,380.6000061035156,375.1000061035156,2.6392945175672144,,
2014-06-25,369.6000061035156,380.6000061035156,-1.4450866820280894,,
2014-06-24,396.0,376.2000122070313,2.9761904270421407,,
2014-06-23,392.7000122070313,391.6000061035156,-4.999996917416337,,
2014-06-20,392.7000122070313,393.7999877929688,-0.28011359035450173,,
2014-06-19,388.2999877929688,387.2000122070313,0.28010581913544563,,
2014-06-18,399.2999877929688,391.6000061035156,-0.2832798404629303,,
2014-06-17,385.0,394.8999938964844,-1.9283701289381232,,
2014-06-16,364.1000061035156,385.0,2.571426986099838,,
2014-06-13,389.3999938964844,368.5,5.740179496328378,,
2014-06-12,398.2000122070313,390.5,-5.367230155129457,,
2014-06-11,399.2999877929688,396.0,-1.93370466373264,,
2014-06-10,392.7000122070313,399.2999877929688,-0.8264432491492592,,
2014-06-09,391.6000061035156,390.5,1.68066599968884,,
2014-06-06,398.2000122070313,386.1000061035156,-0.2809004306360632,,
2014-06-05,401.5,398.2000122070313,-3.038675472773384,,
2014-06-04,375.1000061035156,398.2000122070313,-0.8219147678626881,,
2014-06-03,396.0,375.1000061035156,6.158359298224276,,
2014-06-02,413.6000061035156,399.2999877929688,-5.277776236485953,,
2014-05-30,426.7999877929688,416.8999938964844,-3.457451184603662,,
2014-05-29,456.5,429.0,-2.3195862651445758,,
2014-05-28,429.0,453.2000122070313,-6.024096385542169,,
2014-05-27,430.1000061035156,424.6000061035156,5.6410284864874845,,
2014-05-23,420.2000122070313,430.1000061035156,-1.278772360369665,,
2014-05-22,416.8999938964844,420.2000122070313,2.3560194214384316,,
2014-05-21,416.8999938964844,411.3999938964844,0.7915611318925375,,
2014-05-20,427.8999938964844,418.0,-1.3192612330346163,,
2014-05-19,418.0,427.8999938964844,-2.3136232852761704,,
2014-05-16,418.0,422.3999938964844,2.3684195924603766,,
2014-05-15,430.1000061035156,420.2000122070313,1.0526301187761662,,
2014-05-14,418.0,432.2999877929688,-2.301788829573187,,
2014-05-13,431.2000122070313,419.1000061035156,3.4210497112365568,,
2014-05-12,420.2000122070313,430.1000061035156,-2.806123785011891,,
2014-05-09,393.7999877929688,415.7999877929688,2.3560194214384316,,
2014-05-08,398.2000122070313,396.0,5.5865923519444065,,
2014-05-07,419.1000061035156,401.5,-0.5524892364612689,,
2014-05-06,419.1000061035156,421.2999877929688,-4.1994764607969275,,
2014-05-05,429.0,420.2000122070313,0.5249300065411588,,
2014-05-02,432.2999877929688,429.0,-2.051279205820208,,
2014-05-01,423.5,427.8999938964844,-0.7633559764404138,,
2014-04-30,423.5,426.7999877929688,1.0389595977530992,,
2014-04-29,431.2000122070313,431.2000122070313,0.779217896804913,,
2014-04-28,536.7999877929688,423.5,0.0,,
2014-04-25,1144.0,1067.0,-21.10655558298297,,
2014-04-24,1161.5999755859375,1157.199951171875,-6.730769230769231,,
2014-04-23,1182.5,1147.300048828125,-0.3787899885107201,,
2014-04-22,1140.699951171875,1140.699951171875,-2.9767400568181817,,
2014-04-21,1128.5999755859375,1135.199951171875,0.0,,
2014-04-17,1131.9000244140625,1135.199951171875,0.584793171071174,,
2014-04-16,1116.5,1127.5,0.29153871248662044,,
2014-04-15,1074.699951171875,1100.0,0.9852216748768473,,
2014-04-14,1090.0999755859375,1071.4000244140625,2.354149993264381,,
2014-04-11,1051.5999755859375,1080.199951171875,-1.7154345097405974,,
2014-04-10,1133.0,1062.5999755859375,2.7196630134954094,,
2014-04-09,1127.5,1133.0,-6.213594387825464,,
2014-04-08,1085.699951171875,1117.5999755859375,0.4878048780487805,,
2014-04-07,1117.5999755859375,1085.699951171875,2.938198936053233,,
2014-04-04,1203.4000244140625,1119.800048828125,-2.8543329555226498,,
2014-04-03,1237.5,1188.0,-6.946981376923478,,
2014-04-02,1267.199951171875,1237.5,-4.0,,
2014-04-01,1302.4000244140625,1265.0,-2.3437462370803614,,
2014-03-31,1271.5999755859375,1293.5999755859375,-2.8716234423358844,,
2014-03-28,1285.9000244140625,1256.199951171875,1.7301038394454726,,
2014-03-27,1212.199951171875,1288.0999755859375,-2.309672033463156,,
2014-03-26,1401.4000244140625,1309.0,6.261345278944068,,
2014-03-25,1409.0999755859375,1373.9000244140625,-6.593408220661032,,
2014-03-24,1455.300048828125,1398.0999755859375,-2.498044977769446,,
2014-03-21,1382.699951171875,1454.199951171875,-3.9304659742331243,,
2014-03-20,1384.9000244140625,1379.4000244140625,5.171042346490419,,
2014-03-19,1422.300048828125,1395.9000244140625,-0.397140580766976,,
2014-03-18,1351.9000244140625,1416.800048828125,-1.8561501446768744,,
2014-03-17,1307.9000244140625,1351.9000244140625,4.800652654932181,,
2014-03-14,1348.5999755859375,1296.9000244140625,3.3641715099525245,,
2014-03-13,1437.699951171875,1360.699951171875,-3.8336016689761907,,
2014-03-12,1430.0,1425.5999755859375,-5.35577676950166,,
2014-03-11,1566.4000244140625,1443.199951171875,-0.3076940149694056,,
2014-03-10,1425.5999755859375,1523.5,-7.8651730925676215,,
2014-03-07,1373.9000244140625,1399.199951171875,6.867285780769215,,
2014-03-06,1365.0999755859375,1351.9000244140625,1.8414678148508186,,
2014-03-05,1263.9000244140625,1337.5999755859375,-0.9669585677202306,,
2014-03-04,1237.5,1252.9000244140625,5.831153552358061,,
2014-03-03,1211.0999755859375,1213.300048828125,1.2444464172979797,,
2014-02-28,1279.300048828125,1212.199951171875,0.1816590939260065,,
2014-02-27,1303.5,1287.0,-5.245063323316183,,
2014-02-26,1247.4000244140625,1266.0999755859375,-1.2658227848101267,,
2014-02-25,1262.800048828125,1239.699951171875,1.4991142220522942,,
2014-02-24,1280.4000244140625,1273.800048828125,-1.829275955262025,,
2014-02-21,1296.9000244140625,1272.699951171875,-0.5154620009444146,,
2014-02-20,1288.0999755859375,1296.9000244140625,-1.8659937378843874,,
2014-02-19,1305.699951171875,1287.0,0.6831805756476308,,
2014-02-18,1287.0,1310.0999755859375,-1.4321782853014324,,
2014-02-14,1287.0,1268.300048828125,1.7948698978972417,,
2014-02-13,1262.800048828125,1287.0,-1.4529876590423465,,
2014-02-12,1276.0,1273.800048828125,1.9163723658652443,,
2014-02-11,1378.300048828125,1269.4000244140625,-0.17240996644788403,,
2014-02-10,1281.5,1329.9000244140625,-7.901039001388181,,
2014-02-07,1173.699951171875,1257.300048828125,3.776825939450839,,
2014-02-06,1175.9000244140625,1172.5999755859375,7.12278274978029,,
2014-02-05,1164.9000244140625,1164.9000244140625,-0.2806402550905105,,
2014-02-04,1169.300048828125,1170.4000244140625,0.0,,
2014-02-03,1197.9000244140625,1169.300048828125,0.09407128538478193,,
2014-01-31,1168.199951171875,1188.0,-2.3875093916895787,,
2014-01-30,1145.0999755859375,1203.4000244140625,1.6949195048555397,,
2014-01-29,1147.300048828125,1134.0999755859375,5.091262778020179,,
2014-01-28,1061.5,1148.4000244140625,-1.1505336599323182,,
2014-01-27,1169.300048828125,1064.800048828125,8.18653079736811,,
2014-01-24,1175.9000244140625,1167.0999755859375,-8.936970464059257,,
2014-01-23,1144.0,1192.4000244140625,-0.748367092900603,,
2014-01-22,1123.0999755859375,1145.0999755859375,4.2307713648656025,,
2014-01-21,1060.4000244140625,1120.9000244140625,1.9588639015437856,,
2014-01-17,1078.0,1065.9000244140625,5.7053940595135355,,
2014-01-16,1076.9000244140625,1076.9000244140625,-1.1224467148365027,,
2014-01-15,1048.300048828125,1082.4000244140625,0.0,,
2014-01-14,1016.4000244140624,1039.5,3.2528831439106796,,
2014-01-13,1027.4000244140625,1007.5999755859376,2.2727248161229006,,
2014-01-10,972.4000244140624,1026.300048828125,-1.9271995676092253,,
2014-01-09,979.0,969.0999755859376,5.542988796873084,,
2014-01-08,984.5,977.9000244140624,-1.0112384488317046,,
2014-01-07,1017.5,980.0999755859376,-0.6703885816086962,,
2014-01-06,1035.0999755859375,1017.5,-3.6756780750921267,,
2014-01-03,995.5,1019.7000122070312,-1.7003164912620838,,
2014-01-02,913.0,990.0,2.4309404527404572,,
2013-12-31,919.5999755859376,917.4000244140624,8.433734939759036,,
2013-12-30,915.2000122070312,922.9000244140624,-0.23922914639851897,,
2013-12-27,930.5999755859376,921.7999877929688,0.8413474764343956,,
2013-12-26,920.7000122070312,927.2999877929688,-0.945625190611905,,
2013-12-24,925.0999755859376,919.5999755859376,0.7168432169471298,,
2013-12-23,930.5999755859376,920.7000122070312,-0.5945303367364617,,
2013-12-20,896.5,924.0,-1.0638258799300966,,
2013-12-19,885.5,892.0999755859375,3.067484662576687,,
2013-12-18,885.5,889.9000244140625,0.7453388578133823,,
2013-12-17,891.0,876.7000122070312,0.4968971670313382,,
2013-12-16,892.0999755859375,888.7999877929688,-1.604936901567761,,
2013-12-13,889.9000244140625,891.0,-0.3699123285819277,,
2013-12-12,902.0,884.4000244140625,0.1236066474615233,,
2013-12-11,932.7999877929688,903.0999755859376,-1.9512168055363082,,
2013-12-10,924.0,933.9000244140624,-3.1839636144616823,,
2013-12-09,880.0,922.9000244140624,1.0714312136431154,,
2013-12-06,874.5,880.0,4.875002774325271,,
2013-12-05,881.0999755859375,867.9000244140625,0.628930817610063,,
2013-12-04,876.7000122070312,877.7999877929688,-1.4981218406114405,,
2013-12-03,928.4000244140624,869.0,0.12546772791395178,,
2013-12-02,950.4000244140624,933.9000244140624,-6.39810672684453,,
2013-11-29,929.5,944.9000244140624,-1.736111066513548,,
2013-11-27,897.5999755859375,925.0999755859376,1.6568073603079492,,
2013-11-26,858.0,897.5999755859375,3.0637255735271824,,
2013-11-25,880.0,859.0999755859375,4.615381769922785,,
2013-11-22,896.5,873.4000244140625,-2.375002774325284,,
2013-11-21,866.7999877929688,882.2000122070312,-2.5766843933003347,,
2013-11-20,805.2000122070312,849.2000122070312,1.7766525877871524,,
2013-11-19,822.7999877929688,804.0999755859375,5.464480791474059,,
2013-11-18,820.5999755859375,822.7999877929688,-2.2727287900418043,,
2013-11-15,804.0999755859375,812.9000244140625,0.2680980102954991,,
2013-11-14,811.7999877929688,805.2000122070312,1.0943973504927065,,
2013-11-13,777.7000122070312,809.5999755859375,-0.8130051349077717,,
2013-11-12,800.7999877929688,781.0,4.101833982023157,,
2013-11-11,807.4000244140625,810.7000122070312,-2.4725259858629833,,
2013-11-08,752.4000244140625,803.0,0.408717821796399,,
2013-11-07,737.0,751.2999877929688,6.72514273578641,,
2013-11-06,767.7999877929688,737.0,1.9402968511490841,,
2013-11-05,766.7000122070312,764.5,-4.011459791957398,,
2013-11-04,770.0,767.7999877929688,-0.2869456334946794,,
2013-11-01,770.0,768.9000244140625,-0.2857158710430195,,
2013-10-31,790.9000244140625,773.2999877929688,-0.14285397219967533,,
2013-10-30,834.9000244140625,793.0999755859375,-2.225317496245207,,
2013-10-29,820.5999755859375,829.4000244140625,-5.006593317261011,,
2013-10-28,929.5,814.0,1.0723920411819965,,
2013-10-25,781.0,793.0999755859375,-12.42603550295858,,
2013-10-24,829.4000244140625,782.0999755859375,1.5492926486475673,,
2013-10-23,814.0,821.7000122070312,-5.702923491175512,,
2013-10-22,860.2000122070312,816.2000122070312,0.9459474455812347,,
2013-10-21,941.5999755859376,859.0999755859375,-5.11508944147866,,
2013-10-18,943.7999877929688,939.4000244140624,-8.761682470165965,,
2013-10-17,936.0999755859376,939.4000244140624,-0.46619659205500397,,
2013-10-16,940.5,938.2999877929688,0.3525316647999223,,
2013-10-15,966.9000244140624,933.9000244140624,-0.23391942658492823,,
2013-10-14,971.2999877929688,971.2999877929688,-3.412969197099552,,
2013-10-11,954.7999877929688,979.0,0.0,,
2013-10-10,951.5,955.9000244140624,2.5345635228766454,,
2013-10-09,942.7000122070312,935.0,0.46243031151470165,,
2013-10-08,974.5999755859376,936.0999755859376,-0.8168040847908901,,
2013-10-07,976.7999877929688,971.2999877929688,-3.950338699408799,,
2013-10-04,960.2999877929688,984.5,-0.5630630700996402,,
2013-10-03,984.5,954.7999877929688,2.5200471222174516,,
2013-10-02,994.4000244140624,987.7999877929688,-3.0167610164582275,,
2013-10-01,1018.5999755859376,1005.4000244140624,-0.6637204805965914,,
2013-09-30,996.5999755859376,1019.7000122070312,-1.2958915657034167,,
2013-09-27,1014.2000122070312,1008.7000122070312,2.317884526087037,,
2013-09-26,1001.0,1013.0999755859376,-0.5422993427136018,,
2013-09-25,991.0999755859376,998.7999877929688,1.2087887698239375,,
2013-09-24,995.5,986.7000122070312,0.7769157902035962,,
2013-09-23,1021.9000244140624,996.5999755859376,-0.8839766743313662,,
2013-09-20,1034.0,1025.199951171875,-2.475785128063905,,
2013-09-19,1040.5999755859375,1034.0,-0.8510685520430368,,
2013-09-18,1040.5999755859375,1035.0999755859375,-0.6342471401867185,,
2013-09-17,1015.2999877929688,1036.199951171875,-0.5285412386160281,,
2013-09-16,1013.0999755859376,1014.2000122070312,2.05850129323236,,
2013-09-13,996.5999755859376,1002.0999755859376,0.10858125038029123,,
2013-09-12,1013.0999755859376,991.0999755859376,0.5518763932104602,,
2013-09-11,1014.2000122070312,1009.7999877929688,-2.1715527124828977,,
2013-09-10,1019.7000122070312,1018.5999755859376,-0.4338418813945263,,
2013-09-09,1002.0999755859376,1018.5999755859376,-0.10787845522456405,,
2013-09-06,995.5,998.7999877929688,1.6465423013659182,,
2013-09-05,981.2000122070312,993.2999877929688,0.3314904864860623,,
2013-09-04,980.0999755859376,982.2999877929688,1.2331813529762197,,
2013-09-03,1001.0,980.0999755859376,0.2244681422133383,,
2013-08-30,1009.7999877929688,984.5,-2.0879145268793593,,
2013-08-29,997.7000122070312,1009.7999877929688,-2.5054454445245846,,
2013-08-28,935.0,996.5999755859376,1.2127869537829226,,
2013-08-27,977.9000244140624,947.0999755859376,6.58823268298798,,
2013-08-26,1007.5999755859376,991.0999755859376,-3.1496112137413568,,
2013-08-23,996.5999755859376,1010.9000244140624,-1.6375546248306478,,
2013-08-22,970.2000122070312,992.2000122070312,1.4348835218179943,,
2013-08-21,990.0,966.9000244140624,2.2675736676145717,,
2013-08-20,954.7999877929688,990.0,-2.3333308672664255,,
2013-08-19,970.2000122070312,954.7999877929688,3.6866372703246975,,
2013-08-16,969.0999755859376,974.5999755859376,-1.587304083724984,,
2013-08-15,995.5,975.7000122070312,0.567536904195523,,
2013-08-14,1030.699951171875,1010.9000244140624,-1.988949050021974,,
2013-08-13,1030.699951171875,1026.300048828125,-1.9210175313679496,,
2013-08-12,1012.0,1025.199951171875,-0.4268848891229153,,
2013-08-09,1098.9000244140625,1020.7999877929688,1.304343001173419,,
2013-08-08,1045.0,1054.9000244140625,-7.107110281732587,,
2013-08-07,1052.699951171875,1036.199951171875,0.9473707573265551,,
2013-08-06,1067.0,1053.800048828125,-1.5673981918239903,,
2013-08-05,1084.5999755859375,1067.0,-1.2371088258552017,,
2013-08-02,1070.300048828125,1083.5,-1.6227158382913849,,
2013-08-01,1092.300048828125,1078.0,1.2332944566645279,,
2013-07-31,1086.800048828125,1074.699951171875,-1.309168560732632,,
2013-07-30,1103.300048828125,1078.0,-1.113369259533738,,
2013-07-29,1097.800048828125,1094.5,-2.29312496224373,,
2013-07-26,1095.5999755859375,1097.800048828125,-0.30060563685051045,,
2013-07-25,1100.0,1104.4000244140625,0.20080990244736718,,
2013-07-24,1116.5,1100.0,0.40000221946022724,,
2013-07-23,1101.0999755859375,1107.699951171875,-1.477832512315271,,
2013-07-22,1100.0,1107.699951171875,0.599398395447734,,
2013-07-19,1105.5,1097.800048828125,0.6999955610795454,,
2013-07-18,1112.0999755859375,1106.5999755859375,-0.6965129960990502,,
2013-07-17,1126.4000244140625,1105.5,-0.4945598525979814,,
2013-07-16,1120.9000244140625,1114.300048828125,-1.8554708772253798,,
2013-07-15,1104.4000244140625,1116.5,-0.5888103704331312,,
2013-07-12,1068.0999755859375,1097.800048828125,1.0956152950428555,,
2013-07-11,1080.199951171875,1068.0999755859375,2.7806454377919683,,
2013-07-10,1079.0999755859375,1067.0,-1.1201607232818902,,
2013-07-09,1079.0999755859375,1074.699951171875,-1.1213025539517196,,
2013-07-08,1056.0,1067.0,-0.40774946840985177,,
2013-07-05,1037.300048828125,1049.4000244140625,1.0416666666666665,,
2013-07-03,1039.5,1024.0999755859375,1.166487517243181,,
2013-07-02,1070.300048828125,1048.300048828125,-1.4814838301166426,,
2013-07-01,1085.699951171875,1068.0999755859375,-2.0554983646023253,,
2013-06-28,1074.699951171875,1078.0,-1.6210717857121173,,
2013-06-27,1059.300048828125,1078.0,0.30706699339909327,,
2013-06-26,1048.300048828125,1049.4000244140625,1.765312027745326,,
2013-06-25,1056.0,1042.800048828125,0.10492946052679689,,
2013-06-24,1058.199951171875,1046.0999755859375,-1.2499953761245266,,
2013-06-21,1034.0,1072.5,-1.1434488890816625,,
2013-06-20,1037.300048828125,1029.5999755859375,3.723404255319149,,
2013-06-19,1100.0,1047.199951171875,-0.7423187968502024,,
2013-06-18,1103.300048828125,1103.300048828125,-4.800004438920454,,
2013-06-17,1116.5,1097.800048828125,0.0,,
2013-06-14,1115.4000244140625,1103.300048828125,-1.6748724739699954,,
2013-06-13,1089.0,1102.199951171875,-1.084810410712857,,
2013-06-12,1115.4000244140625,1085.699951171875,1.2121167283631773,,
2013-06-11,1124.199951171875,1111.0,-2.6627284016592543,,
2013-06-10,1113.199951171875,1135.199951171875,-1.1741640050878197,,
2013-06-07,1118.699951171875,1117.5999755859375,1.9762846716657159,,
2013-06-06,1076.9000244140625,1106.5999755859375,-0.09832623884404744,,
2013-06-05,1095.5999755859375,1078.0,2.757911644401219,,
2013-06-04,1128.5999755859375,1101.0999755859375,-1.6064235102346422,,
2013-06-03,1133.0,1130.800048828125,-2.436647226199236,,
2013-05-31,1139.5999755859375,1133.0,-0.19417044765004413,,
2013-05-30,1126.4000244140625,1149.5,-0.5791484492217589,,
2013-05-29,1167.0999755859375,1119.800048828125,2.0507790381089332,,
2013-05-28,1185.800048828125,1172.5999755859375,-4.052774205060349,,
2013-05-24,1168.199951171875,1180.300048828125,-1.1131786725116568,,
2013-05-23,1115.4000244140625,1170.4000244140625,1.0357899470986827,,
2013-05-22,1153.9000244140625,1118.699951171875,4.9309663614981885,,
2013-05-21,1155.0,1149.5,-3.050530591682906,,
2013-05-20,1153.9000244140625,1147.300048828125,-0.4761904761904762,,
2013-05-17,1155.0,1155.0,-0.5719711800239274,,
2013-05-16,1112.0999755859375,1146.199951171875,0.0,,
2013-05-15,1108.800048828125,1112.0999755859375,3.066268890795639,,
2013-05-14,1114.300048828125,1108.800048828125,0.29761242897672535,,
2013-05-13,1105.5,1109.9000244140625,-0.49358339396863354,,
2013-05-10,1094.5,1103.300048828125,0.3980121586668928,,
2013-05-09,1108.800048828125,1096.699951171875,0.8040245617291001,,
2013-05-08,1101.0999755859375,1106.5999755859375,-1.091278600595159,,
2013-05-07,1158.300048828125,1104.4000244140625,0.49950051057563954,,
2013-05-06,1135.199951171875,1148.4000244140625,-4.653373231624588,,
2013-05-03,1105.5,1124.199951171875,1.1627971996088415,,
2013-05-02,1043.9000244140625,1047.199951171875,1.6915378717209408,,
2013-05-01,1137.4000244140625,1032.9000244140625,0.316115210330102,,
2013-04-30,1106.5999755859375,1114.300048828125,-9.187620692538117,,
2013-04-29,1120.9000244140625,1113.199951171875,0.695831683722057,,
2013-04-26,1147.300048828125,1122.0,-0.6869545074916582,,
2013-04-25,1139.5999755859375,1137.4000244140625,-2.205181535027996,,
2013-04-24,1177.0,1134.0999755859375,-0.19304591251363196,,
2013-04-23,1138.5,1173.699951171875,-3.644861887346007,,
2013-04-22,1129.699951171875,1130.800048828125,3.091783150801493,,
2013-04-19,1116.5,1127.5,0.09737963209689728,,
2013-04-18,1113.199951171875,1123.0999755859375,0.9852216748768473,,
2013-04-17,1135.199951171875,1114.300048828125,0.8893302953921856,,
2013-04-16,1151.699951171875,1148.4000244140625,-1.841076747948666,,
2013-04-15,1160.5,1146.199951171875,-0.28652660395225044,,
2013-04-12,1175.9000244140625,1157.199951171875,-1.2322316956591985,,
2013-04-11,1117.5999755859375,1178.0999755859375,-1.5902774771609969,,
2013-04-10,1102.199951171875,1122.0,5.413385945027508,,
2013-04-09,1144.0,1102.199951171875,1.7964116952711984,,
2013-04-08,1149.5,1145.0999755859375,-3.6538504220388983,,
2013-04-05,1142.9000244140625,1141.800048828125,-0.38277724350260983,,
2013-04-04,1160.5,1164.9000244140625,-0.09624425255406142,,
2013-04-03,1186.9000244140625,1160.5,0.37914902318504956,,
2013-04-02,1192.4000244140625,1182.5,-2.2242837535617555,,
2013-04-01,1248.5,1188.0,-0.8302603330562079,,
2013-03-28,1292.5,1246.300048828125,-4.845814977973569,,
2013-03-27,1288.0999755859375,1294.699951171875,-3.5744643073017413,,
2013-03-26,1311.199951171875,1302.4000244140625,0.5123806933491533,,
2013-03-25,1298.0,1305.699951171875,-0.6711353787000703,,
2013-03-22,1296.9000244140625,1293.5999755859375,0.5932165771860555,,
2013-03-21,1280.4000244140625,1295.800048828125,-0.25445668640618285,,
2013-03-20,1303.5,1293.5999755859375,1.2027510247127549,,
2013-03-19,1311.199951171875,1296.9000244140625,-0.7594955438482931,,
2013-03-18,1323.300048828125,1310.0999755859375,-1.0905984815688903,,
2013-03-15,1342.0,1340.9000244140625,-0.9975117324205566,,
2013-03-14,1328.800048828125,1344.199951171875,-0.08196539388505962,,
2013-03-13,1318.9000244140625,1332.0999755859375,1.1589330055587554,,
2013-03-12,1324.4000244140625,1314.5,1.0008303076451333,,
2013-03-11,1322.199951171875,1331.0,-0.7475101352737019,,
2013-03-08,1380.5,1349.699951171875,0.6655611218504021,,
2013-03-07,1360.699951171875,1369.5,-2.2310792341995653,,
2013-03-06,1403.5999755859375,1361.800048828125,0.6467295615426559,,
2013-03-05,1383.800048828125,1403.5999755859375,-2.9780512599655027,,
2013-03-04,1355.199951171875,1371.699951171875,1.4308372639949047,,
2013-03-01,1320.0,1355.199951171875,1.2175325114004054,,
2013-02-28,1325.5,1307.9000244140625,2.6666629675662876,,
2013-02-27,1336.5,1321.0999755859375,-1.3277989879998116,,
2013-02-26,1323.300048828125,1342.0,-1.1522652012018333,,
2013-02-25,1343.0999755859375,1313.4000244140625,1.4131300900680175,,
2013-02-22,1335.4000244140625,1333.199951171875,-2.2112986160183774,,
2013-02-21,1359.5999755859375,1327.699951171875,-0.1647501274498503,,
2013-02-20,1320.0,1362.9000244140625,-2.3462801549635777,,
2013-02-19,1321.0999755859375,1322.199951171875,3.2500018495501894,,
2013-02-15,1331.0,1322.199951171875,0.08326210023958527,,
2013-02-14,1323.300048828125,1316.699951171875,-0.6611606933226897,,
2013-02-13,1322.199951171875,1317.800048828125,-0.49876047855472,,
2013-02-12,1302.4000244140625,1309.0,-0.3327713285611859,,
2013-02-11,1327.699951171875,1296.9000244140625,0.5067548727133023,,
2013-02-08,1340.9000244140625,1325.5,-2.319795728743335,,
2013-02-07,1347.5,1335.4000244140625,-1.1484841624036737,,
2013-02-06,1349.699951171875,1347.5,-0.8979573718692022,,
2013-02-05,1379.4000244140625,1358.5,-0.1629955731986873,,
2013-02-04,1412.4000244140625,1366.199951171875,-1.515153258239237,,
2013-02-01,1457.5,1416.800048828125,-3.271033166496419,,
2013-01-31,1467.4000244140625,1447.5999755859375,-2.7924494800600344,,
2013-01-30,1502.5999755859375,1463.0,-1.3493286424082773,,
2013-01-29,1437.699951171875,1500.4000244140625,-2.635430336041069,,
2013-01-28,1358.5,1432.199951171875,4.361137606708578,,
2013-01-25,1353.0,1354.0999755859375,5.425097620307325,,
2013-01-24,1350.800048828125,1342.0,0.08129900856892092,,
2013-01-23,1378.300048828125,1351.9000244140625,-0.6514693892526437,,
2013-01-22,1375.0,1375.0,-1.9154047361827093,,
2013-01-18,1397.0,1381.5999755859375,0.0,,
2013-01-17,1416.800048828125,1397.0,-1.1023639523308875,,
2013-01-16,1419.0,1408.0,-1.3975189261534946,,
2013-01-15,1427.800048828125,1436.5999755859375,-0.7751937984496124,,
2013-01-14,1438.800048828125,1439.9000244140625,0.6163276689222058,,
2013-01-11,1447.5999755859375,1449.800048828125,0.07645089995885175,,
2013-01-10,1465.199951171875,1443.199951171875,0.1519807460135517,,
2013-01-09,1428.9000244140625,1455.300048828125,-1.501501551539384,,
2013-01-08,1445.4000244140625,1414.5999755859375,1.8475767347605823,,
2013-01-07,1442.0999755859375,1442.0999755859375,-2.1309013634900658,,
2013-01-04,1478.4000244140625,1454.199951171875,0.0,,
2013-01-03,1470.699951171875,1467.4000244140625,-1.6369096890253887,,
2013-01-02,1457.5,1472.9000244140625,-0.22437797425525655,,
2012-12-31,1302.4000244140625,1443.199951171875,1.056605448649228,,
2012-12-28,1292.5,1301.300048828125,10.81080498452517,,
2012-12-27,1303.5,1302.4000244140625,0.6808548416344294,,
2012-12-26,1329.9000244140625,1298.0,-0.08438631269179132,,
2012-12-24,1371.699951171875,1347.5,-2.398678383972303,,
2012-12-21,1419.0,1366.199951171875,-1.7642306651101374,,
2012-12-20,1377.199951171875,1413.5,-3.7209336735817478,,
2012-12-19,1399.199951171875,1380.5,2.635786386518303,,
2012-12-18,1402.5,1402.5,-1.336474544343229,,
2012-12-17,1401.4000244140625,1402.5,0.0,,
2012-12-14,1367.300048828125,1391.5,0.07849119214889476,,
2012-12-13,1412.4000244140625,1375.0,1.769907870084266,,
2012-12-12,1426.699951171875,1406.9000244140625,-2.6479767606615545,,
2012-12-11,1437.699951171875,1427.800048828125,-1.3878129554535323,,
2012-12-10,1423.4000244140625,1424.5,-0.6885930778310557,,
2012-12-07,1442.0999755859375,1425.5999755859375,0.07727803618594857,,
2012-12-06,1424.5,1432.199951171875,-1.1441647790955622,,
2012-12-05,1443.199951171875,1428.9000244140625,0.5405371128027378,,
2012-12-04,1414.5999755859375,1433.300048828125,-0.9908486170749239,,
2012-12-03,1401.4000244140625,1409.0999755859375,1.3219336607468692,,
2012-11-30,1428.9000244140625,1387.0999755859375,0.5494470556395499,,
2012-11-29,1456.4000244140625,1420.0999755859375,-2.9253305419506597,,
2012-11-28,1406.9000244140625,1434.4000244140625,-2.4924504407866377,,
2012-11-27,1381.5999755859375,1406.9000244140625,1.9546520380119434,,
2012-11-26,1325.5,1383.800048828125,1.831213757614264,,
2012-11-23,1322.199951171875,1322.199951171875,4.39834393271407,,
2012-11-21,1312.300048828125,1315.5999755859375,0.0,,
2012-11-20,1290.300048828125,1302.4000244140625,0.25146129962879393,,
2012-11-19,1300.199951171875,1296.9000244140625,0.937764483301921,,
2012-11-16,1293.5999755859375,1291.4000244140625,-0.25380148298254157,,
2012-11-15,1299.0999755859375,1298.0,-0.1700642558282772,,
2012-11-14,1292.5,1313.4000244140625,-0.08467212736582296,,
2012-11-13,1315.5999755859375,1305.699951171875,1.6170231654980656,,
2012-11-12,1331.0,1325.5,-0.7525102309045925,,
2012-11-09,1318.9000244140625,1329.9000244140625,-0.4132231404958678,,
2012-11-08,1335.4000244140625,1320.0,0.8340283415254985,,
2012-11-07,1336.5,1328.800048828125,-1.1532143277307199,,
2012-11-06,1346.4000244140625,1346.4000244140625,-0.5761280338103255,,
2012-11-05,1327.699951171875,1338.699951171875,0.0,,
2012-11-02,1371.699951171875,1332.0999755859375,0.8285004447195324,,
2012-11-01,1354.0999755859375,1370.5999755859375,-2.886926951634454,,
2012-10-31,1332.0999755859375,1364.0,1.2185215491832666,,
2012-10-26,1365.0999755859375,1335.4000244140625,2.3947169881172736,,
2012-10-25,1362.9000244140625,1365.0999755859375,-2.1756612484830633,,
2012-10-24,1373.9000244140625,1356.300048828125,0.16141691484823345,,
2012-10-23,1372.800048828125,1364.0,-1.281023020102463,,
2012-10-22,1450.9000244140625,1388.199951171875,-0.6410291750526277,,
2012-10-19,1497.0999755859375,1427.800048828125,-4.321460623553891,,
2012-10-18,1524.5999755859375,1510.300048828125,-4.62894448519978,,
2012-10-17,1519.0999755859375,1521.300048828125,-0.937946148944199,,
2012-10-16,1545.5,1514.699951171875,0.14482741607173694,,
2012-10-15,1527.9000244140625,1533.4000244140625,-1.9928857216515692,,
2012-10-12,1536.699951171875,1519.0999755859375,0.35997119655189525,,
2012-10-11,1545.5,1538.9000244140625,-1.1453098291905262,,
2012-10-10,1533.4000244140625,1540.0,-0.42704468365820125,,
2012-10-09,1555.4000244140625,1527.9000244140625,0.430414469861474,,
2012-10-08,1535.5999755859375,1553.199951171875,-1.7680339185001348,,
2012-10-05,1574.0999755859375,1536.699951171875,1.146130233508365,,
2012-10-04,1555.4000244140625,1568.5999755859375,-2.3759624543632207,,
2012-10-03,1585.0999755859375,1554.300048828125,0.8486531416152946,,
2012-10-02,1588.4000244140625,1584.0,-1.9430904821272996,,
2012-10-01,1571.9000244140625,1580.699951171875,-0.2770098430139224,,
2012-09-28,1589.5,1558.699951171875,0.559827382221254,,
2012-09-27,1598.300048828125,1597.199951171875,-1.9377193348930484,,
2012-09-26,1595.0,1592.800048828125,-0.06882923247462781,,
2012-09-25,1588.4000244140625,1586.199951171875,-0.1379279731583072,,
2012-09-24,1584.0,1578.5,-0.13850876406269727,,
2012-09-21,1595.0,1591.699951171875,-0.3472222222222222,,
2012-09-20,1587.300048828125,1591.699951171875,-0.20689961304858934,,
2012-09-19,1604.9000244140625,1592.800048828125,0.27719411632339885,,
2012-09-18,1578.5,1591.699951171875,-0.7539395228282282,,
2012-09-17,1540.0,1573.0,0.8362338404735508,,
2012-09-14,1560.9000244140625,1555.4000244140625,2.142857142857143,,
2012-09-13,1519.0999755859375,1557.5999755859375,-0.3523608119658153,,
2012-09-12,1502.5999755859375,1524.5999755859375,2.5343954064083256,,
2012-09-11,1499.300048828125,1485.0,1.464128867127202,,
2012-09-10,1504.800048828125,1503.699951171875,-0.9537816556000334,,
2012-09-07,1513.5999755859375,1512.5,-0.0731059024823072,,
2012-09-06,1503.699951171875,1508.0999755859375,-0.07267280679703254,,
2012-09-05,1510.300048828125,1501.5,0.29261319125756696,,
2012-09-04,1512.5,1518.0,-0.5826689097277823,,
2012-08-31,1529.0,1505.9000244140625,0.36363636363636365,,
2012-08-30,1556.5,1523.5,-1.5107897701724984,,
2012-08-29,1589.5,1558.699951171875,-2.1201413427561837,,
2012-08-28,1593.9000244140625,1584.0,-1.9377193348930484,,
2012-08-27,1585.0999755859375,1590.5999755859375,-0.6211195346271402,,
2012-08-24,1578.5,1574.0999755859375,0.34698126835607995,,
2012-08-23,1593.9000244140625,1582.9000244140625,-0.2787471912614824,,
2012-08-22,1551.0,1585.0999755859375,-0.6901311143428671,,
2012-08-21,1596.0999755859375,1556.5,2.1985799861984203,,
2012-08-20,1595.0,1600.5,-2.4810460617543786,,
2012-08-17,1591.699951171875,1595.0,0.3448275862068966,,
2012-08-16,1573.0,1596.0999755859375,0.20732857506814448,,
2012-08-15,1556.5,1578.5,1.4685299164613796,,
2012-08-14,1562.0,1556.5,1.4134275618374559,,
2012-08-13,1581.800048828125,1558.699951171875,-0.35211267605633806,,
2012-08-10,1559.800048828125,1588.4000244140625,-1.4603677420141494,,
2012-08-09,1571.9000244140625,1556.5,1.8335667836031042,,
2012-08-08,1566.4000244140625,1564.199951171875,-0.9797076261133704,,
2012-08-07,1601.5999755859375,1568.5999755859375,-0.14045411184224627,,
2012-08-06,1601.5999755859375,1587.300048828125,-2.060439591847965,,
2012-08-03,1519.0999755859375,1598.300048828125,-0.8928525834037268,,
2012-08-02,1496.0,1500.4000244140625,5.2136182288883886,,
2012-08-01,1537.800048828125,1535.5999755859375,0.294119279014873,,
2012-07-31,1540.0,1535.5999755859375,-0.14306627469963068,,
2012-07-30,1604.9000244140625,1537.800048828125,-0.2857158710430195,,
2012-07-27,1552.0999755859375,1608.199951171875,-4.180944268502658,,
2012-07-26,1563.0999755859375,1548.800048828125,3.614456315209917,,
2012-07-25,1525.699951171875,1552.0999755859375,-0.9148440266881895,,
2012-07-24,1542.199951171875,1523.5,1.7303549360268973,,
2012-07-23,1556.5,1532.300048828125,-1.2125503672636888,,
2012-07-20,1598.300048828125,1584.0,-1.554767180974944,,
2012-07-19,1643.4000244140625,1615.9000244140625,-0.8947036470786451,,
2012-07-18,1600.5,1633.5,-1.6733600822359025,,
2012-07-17,1610.4000244140625,1604.9000244140625,2.0618556701030926,,
2012-07-16,1630.199951171875,1598.300048828125,-0.34153004946712867,,
2012-07-13,1587.300048828125,1626.9000244140625,-1.9568091828746925,,
2012-07-12,1548.800048828125,1584.0,2.4948008799705796,,
2012-07-11,1580.699951171875,1559.800048828125,2.272724048434043,,
2012-07-10,1609.300048828125,1568.5999755859375,-1.3221928885526664,,
2012-07-09,1573.0,1591.699951171875,-2.5290543719193233,,
2012-07-06,1589.5,1568.5999755859375,1.188808084671011,,
2012-07-05,1585.0999755859375,1586.199951171875,-1.314880428692199,,
2012-07-03,1577.4000244140625,1595.0,0.06939471344896656,,
2012-07-02,1470.699951171875,1582.9000244140625,1.1157585465662172,,
2012-06-29,1469.5999755859375,1478.4000244140625,7.629025427843719,,
2012-06-28,1469.5999755859375,1437.699951171875,0.5988057277026269,,
2012-06-27,1469.5999755859375,1483.9000244140625,-2.1706603799679423,,
2012-06-26,1487.199951171875,1471.800048828125,0.9730572309259528,,
2012-06-25,1471.800048828125,1480.5999755859375,-1.0354964261271846,,
2012-06-22,1454.199951171875,1486.0999755859375,0.59790232816062,,
2012-06-21,1494.9000244140625,1464.0999755859375,2.193647743445163,,
2012-06-20,1469.5999755859375,1494.9000244140625,-2.060341716844731,,
2012-06-19,1426.699951171875,1469.5999755859375,1.7215602373726042,,
2012-06-18,1431.0999755859375,1425.5999755859375,3.006940904345368,,
2012-06-15,1377.199951171875,1383.800048828125,-0.3843197605917173,,
2012-06-14,1366.199951171875,1379.4000244140625,0.47924033475559613,,
2012-06-13,1393.699951171875,1364.0,0.9661889704259595,,
2012-06-12,1357.4000244140625,1400.300048828125,-2.131014724288551,,
2012-06-11,1412.4000244140625,1347.5,3.16045555049852,,
2012-06-08,1366.199951171875,1394.800048828125,-4.5950172254483235,,
2012-06-07,1425.5999755859375,1376.0999755859375,2.093404968410218,,
2012-06-06,1414.5999755859375,1408.0,-3.4722222816856427,,
2012-06-05,1378.300048828125,1401.4000244140625,-0.4665612681920019,,
2012-06-04,1435.5,1390.4000244140625,1.6759758229405741,,
2012-06-01,1368.4000244140625,1430.0,-3.141760751371473,,
2012-05-31,1406.9000244140625,1381.5999755859375,4.501605852595194,,
2012-05-30,1420.0999755859375,1400.300048828125,-1.798283345588953,,
2012-05-29,1443.199951171875,1439.9000244140625,-1.394262875727675,,
2012-05-25,1439.9000244140625,1432.199951171875,-0.22865346933617667,,
2012-05-24,1452.0,1442.0999755859375,-0.5347644358378899,,
2012-05-23,1411.300048828125,1449.800048828125,-0.6818198632274449,,
2012-05-22,1441.0,1428.9000244140625,2.7279811994599257,,
2012-05-21,1401.4000244140625,1441.0,-0.8396929622441013,,
2012-05-18,1365.0999755859375,1400.300048828125,2.8257438915412174,,
2012-05-17,1370.5999755859375,1364.0,2.5785710842957625,,
2012-05-16,1392.5999755859375,1376.0999755859375,-0.48153915828839716,,
2012-05-15,1393.699951171875,1391.5,-1.1848341439944097,,
2012-05-14,1410.199951171875,1392.5999755859375,-0.15784969856856196,,
2012-05-11,1421.199951171875,1427.800048828125,-1.2480482339622785,,
2012-05-10,1430.0,1435.5,0.4644031721790995,,
2012-05-09,1422.300048828125,1423.4000244140625,0.38461538461538464,,
2012-05-08,1405.800048828125,1430.0,0.07733780132003809,,
2012-05-07,1425.5999755859375,1417.9000244140625,1.7214362164838508,,
2012-05-04,1417.9000244140625,1435.5,-0.5401200409469868,,
2012-05-03,1433.300048828125,1426.699951171875,1.241270560892371,,
2012-05-02,1426.699951171875,1437.699951171875,-0.46048262271715407,,
2012-05-01,1430.0,1428.9000244140625,0.7710100495177509,,
2012-04-30,1420.0999755859375,1430.0,-0.07692136964597901,,
2012-04-27,1422.300048828125,1424.5,0.6971357358116791,,
2012-04-26,1402.5,1415.699951171875,0.15467560264007618,,
2012-04-25,1378.300048828125,1411.300048828125,0.9411729890819963,,
2012-04-24,1350.800048828125,1358.5,2.394253706082189,,
2012-04-23,1314.5,1347.5,0.5700289379286761,,
2012-04-20,1357.4000244140625,1328.800048828125,2.510460251046025,,
2012-04-19,1327.699951171875,1325.5,-2.1069673693488413,,
2012-04-18,1342.0,1325.5,-0.16569641129633583,,
2012-04-17,1355.199951171875,1344.199951171875,-1.2295081967213115,,
2012-04-16,1354.0999755859375,1346.4000244140625,-0.8116883409336038,,
2012-04-13,1401.4000244140625,1342.0,-0.5686397836720384,,
2012-04-12,1417.9000244140625,1409.0999755859375,-4.238620192610469,,
2012-04-11,1441.0,1412.4000244140625,-0.6206395850625336,,
2012-04-10,1458.5999755859375,1426.699951171875,-1.9847311301830328,,
2012-04-09,1448.699951171875,1450.9000244140625,-2.1870303680245073,,
2012-04-05,1415.699951171875,1478.4000244140625,0.15186534937119506,,
2012-04-04,1460.800048828125,1436.5999755859375,4.428909755226467,,
2012-04-03,1454.199951171875,1474.0,-1.656631464491061,,
2012-04-02,1464.0999755859375,1464.0999755859375,1.3615767771253893,,
2012-03-30,1475.0999755859375,1461.9000244140625,0.0,,
2012-03-29,1476.199951171875,1460.800048828125,-0.8948512907833064,,
2012-03-28,1526.800048828125,1481.699951171875,-1.0432124951314932,,
2012-03-27,1503.699951171875,1508.0999755859375,-2.9538967915848557,,
2012-03-26,1426.699951171875,1472.9000244140625,0.29261319125756696,,
2012-03-23,1400.300048828125,1442.0999755859375,3.238247341652972,,
2012-03-22,1421.199951171875,1393.699951171875,2.985069292313014,,
2012-03-21,1430.0,1425.5999755859375,-1.9349845866040452,,
2012-03-20,1496.0,1424.5,-0.3076940149694056,,
2012-03-19,1527.9000244140625,1508.0999755859375,-4.779411764705882,,
2012-03-16,1538.9000244140625,1519.0999755859375,-1.2958995033538376,,
2012-03-15,1823.800048828125,1917.300048828125,-1.2866364620186346,,
2012-03-14,1707.199951171875,1782.0,5.126658487594516,,
2012-03-13,1706.0999755859375,1701.699951171875,4.381446284413254,,
2012-03-12,1732.5,1675.300048828125,-0.2578995649156709,,
2012-03-09,1709.4000244140625,1734.699951171875,-3.3015844832251084,,
2012-03-08,1705.0,1727.0,1.4800471742408365,,
2012-03-07,1720.4000244140625,1709.4000244140625,1.2903225806451613,,
2012-03-06,1732.5,1707.199951171875,-0.6393861801848325,,
2012-03-05,1734.699951171875,1753.4000244140625,-1.4603202786796536,,
2012-03-02,1761.0999755859375,1744.5999755859375,1.0780004478327612,,
2012-03-01,1775.4000244140625,1782.0,-0.936914441470608,,
2012-02-29,1778.699951171875,1757.800048828125,0.37174583165366903,,
2012-02-28,1764.4000244140625,1782.0,-1.1750100026696662,,
2012-02-27,1718.199951171875,1755.5999755859375,0.9975048369080733,,
2012-02-24,1691.800048828125,1719.300048828125,2.1766980256607686,,
2012-02-23,1651.0999755859375,1690.699951171875,1.6254875993796478,,
2012-02-22,1620.300048828125,1648.9000244140625,2.3983996227656883,,
2012-02-21,1569.699951171875,1613.699951171875,1.765103667473337,,
2012-02-17,1602.699951171875,1570.800048828125,2.80308347892547,,
2012-02-16,1541.0999755859375,1595.0,-1.9903851822310952,,
2012-02-15,1547.699951171875,1543.300048828125,3.4975034240442002,,
2012-02-14,1612.5999755859375,1543.300048828125,-0.28428652080905714,,
2012-02-13,1566.4000244140625,1624.699951171875,-4.297403435878907,,
2012-02-10,1578.5,1568.5999755859375,3.7219053785204417,,
2012-02-09,1690.699951171875,1592.800048828125,-0.6271792470106113,,
2012-02-08,1662.0999755859375,1690.699951171875,-5.790495367075195,,
2012-02-07,1655.5,1652.199951171875,1.7207133148446858,,
2012-02-06,1565.300048828125,1655.5,-0.19933849762156447,,
2012-02-03,1606.0,1567.5,5.76247034805908,,
2012-02-02,1567.5,1571.9000244140625,-2.3972602739726026,,
2012-02-01,1574.0999755859375,1541.0999755859375,0.2807033119019139,,
2012-01-31,1540.0,1529.0,-2.096436091215629,,
2012-01-30,1537.800048828125,1526.800048828125,-0.7142857142857143,,
2012-01-27,1507.0,1542.199951171875,-0.7153075595479732,,
2012-01-26,1499.300048828125,1510.300048828125,2.335763183269741,,
2012-01-25,1507.0,1518.0,0.7336756914399998,,
2012-01-24,1486.0999755859375,1510.300048828125,0.7299270072992701,,
2012-01-23,1480.5999755859375,1483.9000244140625,1.6284283453168034,,
2012-01-20,1476.199951171875,1476.199951171875,0.22288591669191593,,
2012-01-19,1432.199951171875,1470.699951171875,0.0,,
2012-01-18,1400.300048828125,1430.0,2.68817213465885,,
2012-01-17,1384.9000244140625,1419.0,2.1209705160497654,,
2012-01-13,1367.300048828125,1372.800048828125,2.462269837879804,,
2012-01-12,1377.199951171875,1384.9000244140625,0.4022526002770129,,
2012-01-11,1380.5,1376.0999755859375,0.5591107693284059,,
2012-01-10,1371.699951171875,1381.5999755859375,-0.31872686809579864,,
2012-01-09,1320.0,1359.5999755859375,0.7217339627084393,,
2012-01-06,1267.199951171875,1298.0,2.9999981504498106,,
2012-01-05,1311.199951171875,1269.4000244140625,2.430559502440154,,
2012-01-04,1303.5,1289.199951171875,-3.1879139959129903,,
2012-01-03,1304.5999755859375,1307.9000244140625,-1.097050159426544,,
2011-12-30,1271.5999755859375,1291.4000244140625,0.25295484362115234,,
2011-12-29,1255.0999755859375,1277.0999755859375,1.5570972953975863,,
2011-12-28,1268.300048828125,1233.0999755859375,1.752848412711458,,
2011-12-27,1282.5999755859375,1271.5999755859375,-2.7753742716253473,,
2011-12-23,1271.5999755859375,1294.699951171875,-0.8576329494295216,,
2011-12-22,1296.9000244140625,1271.5999755859375,1.8166071114694162,,
2011-12-21,1265.0,1262.800048828125,-1.950809495863455,,
2011-12-20,1227.5999755859375,1277.0999755859375,-0.17390918354743085,,
2011-12-19,1224.300048828125,1201.199951171875,4.032258144708213,,
2011-12-16,1238.5999755859375,1210.0,-1.8868003540766776,,
2011-12-15,1238.5999755859375,1225.4000244140625,-2.309056688977236,,
2011-12-14,1226.5,1244.0999755859375,-1.0657154393718258,,
2011-12-13,1254.0,1230.9000244140625,1.4349755879280472,,
2011-12-12,1260.5999755859375,1251.800048828125,-1.8421033162629588,,
2011-12-09,1177.0,1272.699951171875,-0.6980744826464256,,
2011-12-08,1240.800048828125,1174.800048828125,8.130836972971538,,
2011-12-07,1239.699951171875,1249.5999755859375,-5.319148726850371,,
2011-12-06,1223.199951171875,1247.4000244140625,0.7985823024921566,,
2011-12-05,1237.5,1227.5999755859375,1.9784233329148562,,
2011-12-02,1277.0999755859375,1210.0,-0.8000019728535355,,
2011-12-01,1291.4000244140625,1266.0999755859375,-5.254089489364513,,
2011-11-30,1258.4000244140625,1311.199951171875,-1.9591178836785454,,
2011-11-29,1226.5,1216.5999755859375,4.195798294139199,,
2011-11-28,1162.699951171875,1228.699951171875,-0.8071768784396657,,
2011-11-25,1203.4000244140625,1126.4000244140625,5.676443000920331,,
2011-11-23,1280.4000244140625,1205.5999755859375,-6.398537347337302,,
2011-11-22,1263.9000244140625,1281.5,-5.841928100739849,,
2011-11-21,1288.0999755859375,1257.300048828125,1.392513272091814,,
2011-11-18,1276.0,1296.9000244140625,-2.391113061220428,,
2011-11-17,1304.5999755859375,1280.4000244140625,1.6379329478105407,,
2011-11-16,1354.0999755859375,1305.699951171875,-1.8549709968380175,,
2011-11-15,1325.5,1365.0999755859375,-3.574331680577658,,
2011-11-14,1373.9000244140625,1334.300048828125,2.9875500253442095,,
2011-11-11,1362.9000244140625,1373.9000244140625,-2.882304016467719,,
2011-11-10,1344.199951171875,1357.4000244140625,0.807102487559872,,
2011-11-09,1337.5999755859375,1328.800048828125,0.9820022111055473,,
2011-11-08,1335.4000244140625,1378.300048828125,-0.6578892732079843,,
2011-11-07,1381.5999755859375,1329.9000244140625,3.2125223625696635,,
2011-11-04,1262.800048828125,1381.5999755859375,-3.7420347485131518,,
2011-11-03,1227.5999755859375,1276.0,9.407659341481537,,
2011-11-02,1246.300048828125,1243.0,3.9426543969228254,,
2011-11-01,1244.0999755859375,1215.5,-0.26478766740224235,,
2011-10-31,1196.800048828125,1276.0,-2.298848657437493,,
2011-10-28,1142.9000244140625,1213.300048828125,6.6176427089408545,,
2011-10-27,1146.199951171875,1144.0,6.159771013230567,,
2011-10-26,1094.5,1116.5,-0.19193432783047754,,
2011-10-25,1100.0,1078.0,2.0100502512562812,,
2011-10-24,1067.0,1095.5999755859375,-2.0,,
2011-10-21,1071.4000244140625,1065.9000244140625,2.6804100830306936,,
2011-10-20,1028.5,1041.699951171875,-0.5133470108895968,,
2011-10-19,1006.5,1023.0,1.2834177123845407,,
2011-10-18,1034.0,1043.9000244140625,1.639344262295082,,
2011-10-17,1064.800048828125,1034.0,0.9574491696385397,,
2011-10-14,1076.9000244140625,1085.699951171875,-2.8925664364893917,,
2011-10-13,1072.5,1067.0,0.8171535479907254,,
2011-10-12,1090.0999755859375,1078.0,-0.5128205128205128,,
2011-10-11,1092.300048828125,1083.5,-1.1099876944253362,,
2011-10-10,1081.300048828125,1104.4000244140625,-0.8056439105322882,,
2011-10-07,1062.5999755859375,1061.5,2.136315041414494,,
2011-10-06,1045.0,1058.199951171875,-0.1035173735375773,,
2011-10-05,1042.800048828125,1045.0,1.2631532221889952,,
2011-10-04,998.7999877929688,1045.0,0.21096577185120532,,
2011-10-03,1069.199951171875,1007.5999755859376,4.625551939494776,,
2011-09-30,1051.5999755859375,1078.0,-5.761314852139862,,
2011-09-29,1083.5,1071.4000244140625,2.510462630940321,,
2011-09-28,1089.0,1056.0,-1.1167490157764188,,
2011-09-27,1144.0,1111.0,-3.0303030303030303,,
2011-09-26,1111.0,1123.0999755859375,-2.8846153846153846,,
2011-09-23,1100.0,1102.199951171875,1.0891067134057155,,
2011-09-22,1087.9000244140625,1093.4000244140625,0.19999556107954544,,
2011-09-21,1133.0,1103.300048828125,0.5055611615563914,,
2011-09-20,1120.9000244140625,1126.4000244140625,-2.6213549136694616,,
2011-09-19,1118.699951171875,1109.9000244140625,0.4906771237582104,,
2011-09-16,1123.0999755859375,1133.0,-0.7866208225533833,,
2011-09-15,1105.5,1109.9000244140625,0.8814909295049637,,
2011-09-14,1101.0999755859375,1098.9000244140625,0.3980121586668928,,
2011-09-13,1106.5999755859375,1097.800048828125,-0.19979576974418892,,
2011-09-12,1106.5999755859375,1106.5999755859375,-0.795222027106317,,
2011-09-09,1162.699951171875,1107.699951171875,0.0,,
2011-09-08,1211.0999755859375,1169.300048828125,-4.730369167433609,,
2011-09-07,1192.4000244140625,1219.9000244140625,-3.4514018330806624,,
2011-09-06,1150.5999755859375,1164.9000244140625,2.3062730155103206,,
2011-09-02,1210.0,1179.199951171875,1.2428340979968098,,
2011-09-01,1310.0999755859375,1227.5999755859375,-2.545458580836777,,
2011-08-31,1267.199951171875,1313.4000244140625,-6.297229336494123,,
2011-08-30,1295.800048828125,1300.199951171875,3.645839253660231,,
2011-08-29,1224.300048828125,1294.699951171875,0.3395510246915883,,
2011-08-26,1194.5999755859375,1214.4000244140625,5.7502164123194595,,
2011-08-25,1325.5,1201.199951171875,1.657462684813241,,
2011-08-24,1249.5999755859375,1317.800048828125,-9.377597044747265,,
2011-08-23,1236.4000244140625,1256.199951171875,5.457752446754689,,
2011-08-22,1238.5999755859375,1228.699951171875,1.6014175320965238,,
2011-08-19,1181.4000244140625,1211.0999755859375,-0.7992915072825794,,
2011-08-18,1224.300048828125,1191.300048828125,2.5139622954219294,,
2011-08-17,1314.5,1258.4000244140625,-2.6954176822574603,,
2011-08-16,1296.9000244140625,1306.800048828125,-4.26778056948935,,
2011-08-15,1265.0,1307.9000244140625,0.7633606467495686,,
2011-08-12,1288.0999755859375,1258.4000244140625,3.391306277791502,,
2011-08-11,1201.199951171875,1285.9000244140625,-2.3057178584577596,,
2011-08-10,1219.9000244140625,1194.5999755859375,7.051288435331288,,
2011-08-09,1147.300048828125,1234.199951171875,-2.073944448052374,,
2011-08-08,1230.9000244140625,1134.0999755859375,7.574296055553321,,
2011-08-05,1320.0,1265.0,-7.864168243412303,,
2011-08-04,1454.199951171875,1336.5,-4.166666666666666,,
2011-08-03,1503.699951171875,1459.699951171875,-8.093794190890039,,
2011-08-02,1541.0999755859375,1489.4000244140625,-2.9261156765822585,,
2011-08-01,1600.5,1544.4000244140625,-3.354743494316019,,
2011-07-29,1569.699951171875,1590.5999755859375,-3.5051531137730394,,
2011-07-28,1569.699951171875,1575.199951171875,1.3314662078226722,,
2011-07-27,1618.0999755859375,1573.0,0.35038543486568374,,
2011-07-26,1678.5999755859375,1619.199951171875,-2.7872181117613666,,
2011-07-25,1727.0,1683.0,-3.5386646775881276,,
2011-07-22,1742.4000244140625,1727.0,-2.547770700636943,,
2011-07-21,1716.0,1739.0999755859375,-0.8838397726286332,,
2011-07-20,1767.699951171875,1750.0999755859375,1.3461524234229312,,
2011-07-19,1733.5999755859375,1767.699951171875,-0.9956427036313381,,
2011-07-18,1751.199951171875,1739.0999755859375,1.967003695556242,,
2011-07-15,1741.300048828125,1741.300048828125,-0.6909533990016611,,
2011-07-14,1789.699951171875,1738.0,0.0,,
2011-07-13,1841.4000244140625,1785.300048828125,-2.8887496553834326,,
2011-07-12,1826.0,1831.5,-3.0465936158433924,,
2011-07-11,1886.5,1820.5,0.30120481927710846,,
2011-07-08,1874.4000244140625,1892.0,-3.498542274052478,,
2011-07-07,1870.0,1892.0,0.9389658214200702,,
2011-07-06,1881.0,1870.0,1.1764705882352942,,
2011-07-05,1884.300048828125,1879.9000244140625,-0.5847953216374269,,
2011-07-01,1879.9000244140625,1884.300048828125,-0.2335097542877496,,
2011-06-30,1853.5,1873.300048828125,0.2340562985754481,,
2011-06-29,1907.4000244140625,1854.5999755859373,1.0682518925343945,,
2011-06-28,1921.699951171875,1907.4000244140625,-2.7681686144648636,,
2011-06-27,1927.199951171875,1912.9000244140625,-0.7441290066689256,,
2011-06-24,1906.300048828125,1922.800048828125,-0.7420053507741697,,
2011-06-23,1943.699951171875,1895.300048828125,0.8655510453426876,,
2011-06-22,1917.300048828125,1947.0,-2.4900912465717377,,
2011-06-21,1888.699951171875,1923.9000244140625,1.549050770119572,,
2011-06-20,1791.9000244140625,1888.699951171875,1.8637197094407205,,
2011-06-17,1838.0999755859373,1797.4000244140625,5.40208300903759,,
2011-06-16,1828.199951171875,1838.0999755859373,-2.214240341246983,,
2011-06-15,1882.0999755859373,1831.5,0.541517595365669,,
2011-06-14,2030.5999755859373,1882.0999755859373,-2.688485003044774,,
2011-06-13,2044.9000244140625,2020.699951171875,-7.31310951371157,,
2011-06-10,1988.800048828125,2037.199951171875,-1.1834355202338898,,
2011-06-09,1983.300048828125,1991.0,2.4336233485246055,,
2011-06-08,1989.9000244140625,1989.9000244140625,0.38823934766828044,,
2011-06-07,2017.4000244140625,1988.800048828125,0.0,,
2011-06-06,2010.800048828125,2016.300048828125,-1.4176650758316578,,
2011-06-03,2008.5999755859373,1992.0999755859373,0.2735229692880377,,
2011-06-02,1933.800048828125,2007.5,-0.8214676989223161,,
2011-06-01,1925.0,1926.0999755859373,3.8111464117780365,,
2011-05-31,1940.4000244140625,1926.0999755859373,0.05714158887985832,,
2011-05-27,1972.300048828125,1918.4000244140625,-0.7369639583695313,,
2011-05-26,1973.4000244140625,1960.199951171875,-2.732851142304037,,
2011-05-25,2037.199951171875,1973.4000244140625,-0.6689000242668405,,
2011-05-24,1727.0,2050.39990234375,-3.1317459398677263,,
2011-05-23,1724.800048828125,1736.9000244140625,18.72610899500579,,
2011-05-20,1713.800048828125,1736.9000244140625,0.7015291769129149,,
2011-05-19,1717.0999755859375,1712.699951171875,1.3478804369117023,,
2011-05-18,1711.5999755859375,1711.5999755859375,-0.256247421619178,,
2011-05-17,1698.4000244140625,1711.5999755859375,0.0,,
2011-05-16,1712.699951171875,1701.699951171875,0.7771991864183411,,
2011-05-13,1714.9000244140625,1713.800048828125,-0.642260776178192,,
2011-05-12,1705.0,1719.300048828125,-0.06414225729067405,,
2011-05-11,1717.0999755859375,1706.0999755859375,0.8387125412390029,,
2011-05-10,1721.5,1716.0,-0.6406149994991641,,
2011-05-09,1701.699951171875,1708.300048828125,-0.3194888178913738,,
2011-05-06,1721.5,1705.0,0.3878531965464796,,
2011-05-05,1701.699951171875,1720.4000244140625,-0.9584664536741214,,
2011-05-04,1712.699951171875,1705.0,1.0989054344927085,,
2011-05-03,1709.4000244140625,1716.0,-0.4495796923802379,,
2011-05-02,1707.199951171875,1716.0,0.38609895236194336,,
2011-04-29,1712.699951171875,1706.0999755859375,0.515466792397948,,
2011-04-28,1710.5,1714.9000244140625,-0.38535504023466693,,
2011-04-27,1700.5999755859375,1711.5999755859375,0.25723615399371524,,
2011-04-26,1705.0,1696.199951171875,0.6468305396870289,,
2011-04-25,1699.5,1697.300048828125,-0.5161318960777126,,
2011-04-21,1705.0,1705.0,-0.12944696510002943,,
2011-04-20,1716.0,1711.5999755859375,0.0,,
2011-04-19,1710.5,1707.199951171875,-0.25641167914117136,,
2011-04-18,1694.0,1701.699951171875,-0.19292889962730195,,
2011-04-15,1707.199951171875,1699.5,0.45454257212957494,,
2011-04-14,1680.800048828125,1712.699951171875,-0.45102808060587835,,
2011-04-13,1705.0,1681.9000244140625,1.8978998939220053,,
2011-04-12,1713.800048828125,1705.0,-1.3548372777675952,,
2011-04-11,1699.5,1716.0,-0.5134816534835767,,
2011-04-08,1713.800048828125,1705.0,0.9708737864077669,,
2011-04-07,1731.4000244140625,1714.9000244140625,-0.5134816534835767,,
2011-04-06,1716.0,1719.300048828125,-0.9529860094338338,,
2011-04-05,1712.699951171875,1719.300048828125,0.19231053776952214,,
2011-04-04,1709.4000244140625,1716.0,0.3853621675959083,,
2011-04-01,1685.199951171875,1705.0,0.38609895236194336,,
2011-03-31,1716.0,1683.0,1.1749376573596622,,
2011-03-30,1716.0,1713.800048828125,-1.9230769230769231,,
2011-03-29,1666.5,1713.800048828125,-0.12820228274329837,,
2011-03-28,1692.9000244140625,1701.699951171875,2.838286758363336,,
2011-03-25,1680.800048828125,1684.0999755859375,0.5198137297480566,,
2011-03-24,1687.4000244140625,1683.0,0.19633071525154053,,
2011-03-23,1695.0999755859375,1689.5999755859375,-0.26075763603182217,,
2011-03-22,1711.5999755859375,1703.9000244140625,-0.3244646380281399,,
2011-03-21,1690.699951171875,1716.0,-0.44986861893586155,,
2011-03-18,1695.0999755859375,1683.0,1.4964245317797977,,
2011-03-17,1695.0999755859375,1688.5,-0.7138207633891893,,
2011-03-16,1705.0,1679.699951171875,-0.38935612536104935,,
2011-03-15,1710.5,1707.199951171875,-1.4838738315615836,,
2011-03-14,1651.0999755859375,1722.5999755859375,-0.19292889962730195,,
2011-03-11,1701.699951171875,1657.699951171875,4.3304464331196115,,
2011-03-10,1706.0999755859375,1684.0999755859375,-2.585649718665116,,
2011-03-09,1725.9000244140625,1707.199951171875,-1.2894906696452177,,
2011-03-08,1691.800048828125,1732.5,-1.0834968988737406,,
2011-03-07,1738.0,1700.5999755859375,2.4057187609178174,,
2011-03-04,1724.800048828125,1718.199951171875,-2.151900138898878,,
2011-03-03,1684.0999755859375,1699.5,-0.38265871227997017,,
2011-03-02,1687.4000244140625,1677.5,0.9144364727340176,,
2011-03-01,1716.0,1694.0,-0.5867028725153783,,
2011-02-28,1738.0,1727.0,-1.282051282051282,,
2011-02-25,1727.0,1735.800048828125,-0.6329113924050633,,
2011-02-24,1727.0,1727.0,0.5095569674652576,,
2011-02-23,1738.0,1734.699951171875,0.0,,
2011-02-22,1742.4000244140625,1739.0999755859375,-0.18987622716484465,,
2011-02-18,1749.0,1749.0,-0.1893967390889326,,
2011-02-17,1738.0,1754.5,0.0,,
2011-02-16,1745.699951171875,1747.9000244140625,0.949367088607595,,
2011-02-15,1744.5999755859375,1743.5,0.12602814365152543,,
2011-02-14,1768.800048828125,1744.5999755859375,-0.06305030387083806,,
2011-02-11,1743.5,1776.5,-1.3681633069956474,,
2011-02-10,1739.0999755859375,1744.5999755859375,1.8927444794952681,,
2011-02-09,1739.0999755859375,1749.0,0.3162555389115534,,
2011-02-08,1760.0,1754.5,0.5692613738739767,,
2011-02-07,1778.699951171875,1756.699951171875,-0.3125,,
2011-02-04,1771.0,1771.0,-1.23685841366924,,
2011-02-03,1754.5,1775.4000244140625,0.0,,
2011-02-02,1758.9000244140625,1751.199951171875,1.1912239620440297,,
2011-02-01,1744.5999755859375,1743.5,-0.4377777665193111,,
2011-01-31,1745.699951171875,1743.5,-0.06305030387083806,,
2011-01-28,1764.4000244140625,1747.9000244140625,-0.12602115102301456,,
2011-01-27,1761.0999755859375,1752.300048828125,-0.9351620818232228,,
2011-01-26,1750.0999755859375,1760.0,-0.49968354322897923,,
2011-01-25,1758.9000244140625,1751.199951171875,0.5656833639317062,,
2011-01-24,1800.699951171875,1761.0999755859375,-0.4377777665193111,,
2011-01-21,1840.300048828125,1815.0,-2.1991434808540027,,
2011-01-20,1859.0,1832.5999755859373,-1.374778468556564,,
2011-01-19,1900.800048828125,1861.199951171875,-1.4201196564853538,,
2011-01-18,1870.0,1904.0999755859373,-2.0833384174555403,,
2011-01-14,1874.4000244140625,1864.5,1.823528106199854,,
2011-01-13,1884.300048828125,1878.800048828125,-0.5281703097052214,,
2011-01-12,1898.5999755859373,1893.0999755859373,-0.2918855732886349,,
2011-01-11,1871.0999755859373,1892.0,-0.2896871416161593,,
2011-01-10,1868.9000244140625,1870.0,1.1169913252506916,,
2011-01-07,1898.5999755859373,1885.4000244140625,0.05885684475189433,,
2011-01-06,1883.199951171875,1899.699951171875,-0.6952465680824136,,
2011-01-05,1837.0,1875.5,0.8761682470165955,,
2011-01-04,1864.5,1829.300048828125,2.095808383233533,,
2011-01-03,1861.199951171875,1851.300048828125,-1.8879029858876375,,
2010-12-31,1799.5999755859375,1846.9000244140625,-0.5319096606206487,,
2010-12-30,1753.4000244140625,1809.5,2.628364607124671,,
2010-12-29,1763.300048828125,1761.0999755859375,3.199496681008919,,
2010-12-28,1751.199951171875,1764.4000244140625,-0.12477021387537822,,
2010-12-27,1745.699951171875,1745.699951171875,0.7537730476382336,,
2010-12-23,1766.5999755859375,1755.5999755859375,0.0,,
2010-12-22,1774.300048828125,1772.0999755859375,-0.6226650148317574,,
2010-12-21,1771.0,1778.699951171875,-0.12399668498237297,,
2010-12-20,1793.0,1762.199951171875,0.4347798516022021,,
2010-12-17,1761.0999755859375,1793.0,-1.7177941343070273,,
2010-12-16,1749.0,1765.5,1.8113693064727348,,
2010-12-15,1761.0999755859375,1749.0,0.9433962264150944,,
2010-12-14,1779.800048828125,1756.699951171875,-0.6870692041155531,,
2010-12-13,1764.4000244140625,1776.5,-1.2979040916118534,,
2010-12-10,1769.9000244140625,1764.4000244140625,0.6857841429669991,,
2010-12-09,1761.0999755859375,1758.9000244140625,-0.3107520156016051,,
2010-12-08,1760.0,1756.699951171875,-0.12491915293696212,,
2010-12-07,1782.0,1749.0,-0.1875027743252841,,
2010-12-06,1768.800048828125,1773.199951171875,-1.8518518518518516,,
2010-12-03,1756.699951171875,1764.4000244140625,0.24875069099331193,,
2010-12-02,1761.0999755859375,1760.0,0.4383260349640738,,
2010-12-01,1786.4000244140625,1762.199951171875,-0.06245957646848106,,
2010-11-30,1760.0,1766.5999755859375,-1.3546838844298101,,
2010-11-29,1827.0999755859373,1773.199951171875,0.3749986128373579,,
2010-11-26,1807.300048828125,1829.300048828125,-2.9500314779861423,,
2010-11-24,1802.9000244140625,1808.4000244140625,1.2172854205512285,,
2010-11-23,1823.800048828125,1794.0999755859375,0.30506405932228464,,
2010-11-22,1864.5,1831.5,-1.6284720060881213,,
2010-11-19,1805.0999755859373,1839.199951171875,-1.7699115044247788,,
2010-11-18,1784.199951171875,1809.5,1.889090690108111,,
2010-11-17,1754.5,1758.9000244140625,1.418005241593452,,
2010-11-16,1758.9000244140625,1750.0999755859375,0.25078509057067544,,
2010-11-15,1784.199951171875,1772.0999755859375,-0.5003154645504388,,
2010-11-12,1744.5999755859375,1767.699951171875,-0.6781737426901145,,
2010-11-11,1718.199951171875,1765.5,1.3240843694371367,,
2010-11-10,1738.0,1733.5999755859375,2.7528838419454407,,
2010-11-09,1750.0999755859375,1732.5,-0.25316596168368816,,
2010-11-08,1761.0999755859375,1741.300048828125,-1.0056554386297267,,
2010-11-05,1787.5,1744.5999755859375,-1.124293170876051,,
2010-11-04,1815.0,1756.699951171875,-2.4000013658216783,,
2010-11-03,1802.9000244140625,1787.5,-3.212123902376033,,
2010-11-02,1776.5,1802.9000244140625,-0.8541807202574898,,
2010-11-01,1750.0999755859375,1752.300048828125,1.486069485733887,,
2010-10-29,1821.5999755859373,1736.9000244140625,0.12571128923368566,,
2010-10-28,1872.199951171875,1783.0999755859375,-4.649755835917275,,
2010-10-27,1842.5,1851.300048828125,-4.759105753109689,,
2010-10-26,1848.0,1846.9000244140625,0.4776145904002714,,
2010-10-25,1870.0,1848.0,-0.059522488416531384,,
2010-10-22,1922.800048828125,1851.300048828125,-1.1764705882352942,,
2010-10-21,1940.4000244140625,1922.800048828125,-3.7185353746780163,,
2010-10-20,1804.0,1933.800048828125,-0.9070282088484368,,
2010-10-19,1795.199951171875,1799.5999755859375,7.195124657878325,,
2010-10-18,2002.0,2062.5,0.24509940584558515,,
2010-10-15,2037.199951171875,1995.4000244140625,3.021978021978022,,
2010-10-14,2090.0,2037.199951171875,-2.051832307072636,,
2010-10-13,2070.199951171875,2070.199951171875,-2.5263181257476077,,
2010-10-12,1767.699951171875,2046.0,0.0,,
2010-10-11,1601.5999755859375,1741.300048828125,15.743624852375508,,
2010-10-08,1540.0,1589.5,8.722532178553443,,
2010-10-07,1577.4000244140625,1556.5,3.214285714285714,,
2010-10-06,1622.5,1577.4000244140625,-1.3249666597302086,,
2010-10-05,1622.5,1592.800048828125,-2.7796595122303542,,
2010-10-04,1654.4000244140625,1603.800048828125,-1.8305054651386747,,
2010-10-01,1650.0,1595.0,-3.058509117458364,,
2010-09-30,1551.0,1633.5,-3.3333333333333335,,
2010-09-29,1453.0999755859375,1549.9000244140625,5.319148936170213,,
2010-09-28,1470.699951171875,1452.0,6.661623457057182,,
2010-09-27,1463.0,1454.199951171875,-1.271500087898596,,
2010-09-24,1430.0,1448.699951171875,-0.6015070969326726,,
2010-09-23,1436.5999755859375,1433.300048828125,1.3076888931381119,,
2010-09-22,1483.9000244140625,1431.0999755859375,-0.22970394082504272,,
2010-09-21,1337.5999755859375,1346.4000244140625,-3.5581944847648206,,
2010-09-20,1303.5,1337.5999755859375,0.6578983992781643,,
2010-09-17,1334.300048828125,1306.800048828125,2.6160318823120443,,
2010-09-16,1364.0,1329.9000244140625,-2.0610056953945564,,
2010-09-15,1382.699951171875,1362.9000244140625,-2.4999982101127203,,
2010-09-14,1384.9000244140625,1388.199951171875,-1.4319756604483522,,
2010-09-13,1376.0999755859375,1403.5999755859375,0.2382790598338437,,
2010-09-10,1413.5,1383.800048828125,1.9984013144314325,,
2010-09-09,1428.9000244140625,1403.5999755859375,-2.1011638607622922,,
2010-09-08,1430.0,1408.0,-1.7705961505949015,,
2010-09-07,1434.4000244140625,1422.300048828125,-1.5384615384615385,,
2010-09-03,1455.300048828125,1450.9000244140625,-0.8435565658108667,,
2010-09-02,1437.699951171875,1433.300048828125,-0.30234482693830755,,
2010-09-01,1431.0999755859375,1427.800048828125,-0.30603759429522287,,
2010-08-31,1427.800048828125,1410.199951171875,-0.23058673846049127,,
2010-08-30,1457.5,1427.800048828125,-1.2326724369210789,,
2010-08-27,1420.0999755859375,1444.300048828125,-2.0377324989279586,,
2010-08-26,1439.9000244140625,1381.5999755859375,1.7041105315280691,,
2010-08-25,1432.199951171875,1441.0,-4.048895606613313,,
2010-08-24,1431.0999755859375,1452.0,0.6144427543741011,,
2010-08-23,1460.800048828125,1456.4000244140625,1.460416796213372,,
2010-08-20,1450.9000244140625,1457.5,-0.30120648048939097,,
2010-08-19,1511.4000244140625,1454.199951171875,0.45488837789515246,,
2010-08-18,1553.199951171875,1524.5999755859375,-3.7845753816474064,,
2010-08-17,1562.0,1531.199951171875,-1.8413582594024087,,
2010-08-16,1513.5999755859375,1515.800048828125,-1.9718341119158131,,
2010-08-13,1622.5,1566.4000244140625,0.14535367849327682,,
2010-08-12,1618.0999755859375,1641.199951171875,-3.45762561392527,,
2010-08-11,1609.300048828125,1655.5,1.427598784653134,,
2010-08-10,1650.0,1685.199951171875,2.8708102759033225,,
2010-08-09,1665.4000244140625,1662.0999755859375,2.1333303740530303,,
2010-08-06,1609.300048828125,1641.199951171875,-0.19815352346269216,,
2010-08-05,1690.699951171875,1662.0999755859375,1.9822221696307762,,
2010-08-04,1654.4000244140625,1656.5999755859375,-1.6916056315086538,,
2010-08-03,1611.5,1653.300048828125,0.13297577003204863,,
2010-08-02,1567.5,1609.300048828125,2.593859685269935,,
2010-07-30,1556.5,1555.4000244140625,2.6666697816985647,,
2010-07-29,1537.800048828125,1556.5,-0.07066980956874398,,
2010-07-28,1604.9000244140625,1522.4000244140625,1.216019676038197,,
2010-07-27,1342.0,1552.0999755859375,-5.1405071185116435,,
2010-07-26,1313.4000244140625,1336.5,15.655735885688337,,
2010-07-23,1313.4000244140625,1313.4000244140625,1.7587920783116266,,
2010-07-22,1332.0999755859375,1323.300048828125,0.0,,
2010-07-21,1329.9000244140625,1325.5,-0.6606055790926476,,
2010-07-20,1323.300048828125,1325.5,-0.3308537734632418,,
2010-07-19,1365.0999755859375,1323.300048828125,0.1662473430589843,,
2010-07-16,1390.4000244140625,1365.0999755859375,-3.0620414259307895,,
2010-07-15,1424.5,1404.699951171875,-1.819623733017903,,
2010-07-14,1478.4000244140625,1426.699951171875,-1.3899648176991928,,
2010-07-13,1421.199951171875,1461.9000244140625,-3.4970287059267267,,
2010-07-12,1427.800048828125,1411.300048828125,2.863782341719584,,
2010-07-09,1424.5,1434.4000244140625,-1.1556239974597613,,
2010-07-08,1421.199951171875,1433.300048828125,0.6949824088495964,,
2010-07-07,1423.4000244140625,1413.5,0.8514000894999086,,
2010-07-06,1466.300048828125,1424.5,-0.6955194776069931,,
2010-07-02,1475.0999755859375,1449.800048828125,-2.850715913262898,,
2010-07-01,1474.0,1455.300048828125,-1.7151330199000847,,
2010-06-30,1475.0999755859375,1479.5,-1.2686534037907056,,
2010-06-29,1485.0,1498.199951171875,0.29828652205859657,,
2010-06-28,1532.300048828125,1508.0999755859375,0.8888856007996634,,
2010-06-25,1531.199951171875,1510.300048828125,-1.579329926974503,,
2010-06-24,1542.199951171875,1521.300048828125,-1.364936194502531,,
2010-06-23,1546.5999755859375,1542.199951171875,-1.3552005579995476,,
2010-06-22,1534.5,1544.4000244140625,-0.28449660439154784,,
2010-06-21,1543.300048828125,1533.4000244140625,0.6451628813334963,,
2010-06-18,1563.0999755859375,1541.0999755859375,-0.6414840990629069,,
2010-06-17,1553.199951171875,1549.9000244140625,-1.4074595575214672,,
2010-06-16,1540.0,1540.0,-0.2124598803471978,,
2010-06-15,1546.5999755859375,1548.800048828125,0.0,,
2010-06-14,1584.0,1540.0,0.14225224860449068,,
2010-06-11,1566.4000244140625,1574.0999755859375,-2.7777777777777777,,
2010-06-10,1544.4000244140625,1578.5,0.4915699088267885,,
2010-06-09,1571.9000244140625,1514.699951171875,2.2079755922611346,,
2010-06-08,1548.800048828125,1562.0,-3.6389129304523835,,
2010-06-07,1603.800048828125,1547.699951171875,0.8522695477613482,,
2010-06-04,1560.9000244140625,1566.4000244140625,-3.497948369389413,,
2010-06-03,1587.300048828125,1585.0999755859375,0.3523608119658153,,
2010-06-02,1586.199951171875,1591.699951171875,-0.1386047485988408,,
2010-06-01,1640.0999755859375,1584.0,0.3467406486765198,,
2010-05-28,1681.9000244140625,1651.0999755859375,-3.4205217011783304,,
2010-05-27,1681.9000244140625,1683.0,-1.8312651394874122,,
2010-05-26,1702.800048828125,1641.199951171875,0.06540077114992061,,
2010-05-25,1667.5999755859375,1681.9000244140625,-3.6175766907361484,,
2010-05-24,1799.5999755859375,1703.9000244140625,0.8575227295203367,,
2010-05-21,1798.5,1806.199951171875,-5.3178457696253165,,
2010-05-20,1842.5,1830.4000244140625,0.4281318416388657,,
2010-05-19,1921.699951171875,1885.4000244140625,-0.6567150928595658,,
2010-05-18,2052.60009765625,1914.0,-1.8889487266561245,,
2010-05-17,2075.699951171875,2030.5999755859373,-6.752416011989366,,
2010-05-14,2072.39990234375,2071.300048828125,-2.1727598712172105,,
2010-05-13,2175.800048828125,2080.10009765625,-0.05307149041944737,,
2010-05-12,2137.300048828125,2162.60009765625,-4.398379861394824,,
2010-05-11,2052.60009765625,2136.199951171875,1.1837387474911132,,
2010-05-10,2187.89990234375,2085.60009765625,4.072875842258949,,
2010-05-07,2310.0,2102.10009765625,-4.675707722182039,,
2010-05-06,2395.800048828125,2321.0,-8.99999577245671,,
2010-05-05,2402.39990234375,2415.60009765625,-3.122132369298201,,
2010-05-04,2418.89990234375,2415.60009765625,0.5494587016766884,,
2010-05-03,2424.39990234375,2443.10009765625,-0.13641757909464186,,
2010-04-30,2378.199951171875,2420.0,0.7713329510705673,,
2010-04-29,2312.199951171875,2365.0,1.757633911628319,,
2010-04-28,2297.89990234375,2304.5,2.2835416461869893,,
2010-04-27,2394.699951171875,2292.39990234375,0.2872230269698959,,
2010-04-26,2462.89990234375,2394.699951171875,-4.271935980040558,,
2010-04-23,2461.800048828125,2454.10009765625,-2.7690914724944533,,
2010-04-22,2427.699951171875,2450.800048828125,-0.3127772775672971,,
2010-04-21,2465.10009765625,2448.60009765625,0.9515219393195338,,
2010-04-20,2429.89990234375,2450.800048828125,-0.6693440163215989,,
2010-04-19,2407.89990234375,2422.199951171875,0.8601237632964159,,
2010-04-16,2475.0,2404.60009765625,0.5938805352417651,,
2010-04-15,2459.60009765625,2471.699951171875,-2.8444404987373737,,
2010-04-14,2414.5,2457.39990234375,0.491943935404578,,
2010-04-13,2318.800048828125,2392.5,1.776761331279768,,
2010-04-12,2288.0,2319.89990234375,3.1783659487639513,,
2010-04-09,2304.5,2292.39990234375,1.3942265010380244,,
2010-04-08,2290.199951171875,2297.89990234375,-0.5250639035040139,,
2010-04-07,2368.300048828125,2295.699951171875,0.336213052835627,,
2010-04-06,2271.5,2332.0,-3.065494074206254,,
2010-04-05,2244.0,2256.10009765625,2.663438256658596,,
2010-04-01,2259.39990234375,2233.0,0.5392200381573083,,
2010-03-31,2280.300048828125,2258.300048828125,-1.1684475296455714,,
2010-03-30,2318.800048828125,2278.10009765625,-0.9647853146039301,,
2010-03-29,2310.0,2317.699951171875,-1.7552160736085862,,
2010-03-26,2324.300048828125,2285.800048828125,0.3333312195616883,,
2010-03-25,2376.0,2327.60009765625,-1.6564126485911785,,
2010-03-24,2322.10009765625,2360.60009765625,-2.037032926925505,,
2010-03-23,2236.300048828125,2315.5,1.6579819293259128,,
2010-03-22,2170.300048828125,2229.699951171875,3.541561930089734,,
2010-03-19,2293.5,2172.5,2.736944247677807,,
2010-03-18,2382.60009765625,2280.300048828125,-5.275779376498801,,
2010-03-17,2426.60009765625,2383.699951171875,-4.293630682243191,,
2010-03-16,2439.800048828125,2444.199951171875,-1.767911677157288,,
2010-03-15,2381.5,2421.10009765625,0.18033864479441025,,
2010-03-12,2281.39990234375,2381.5,1.662821652582406,,
2010-03-11,2046.0,2241.800048828125,4.387661170381142,,
2010-03-10,1912.9000244140625,2054.800048828125,9.569894859634653,,
2010-03-09,1867.800048828125,1912.9000244140625,7.418057535836338,,
2010-03-08,1864.5,1866.699951171875,2.414604047913675,,
2010-03-05,1866.699951171875,1844.699951171875,0.11799148146285868,,
2010-03-04,1887.5999755859373,1856.800048828125,-1.1785504138567562,,
2010-03-03,1908.5,1861.199951171875,-1.6316977726306414,,
2010-03-02,1877.699951171875,1899.699951171875,-2.478388725602567,,
2010-03-01,1842.5,1860.0999755859373,1.1716461933265627,,
2010-02-26,1856.800048828125,1831.5,0.9552225555461206,,
2010-02-25,1832.5999755859373,1872.199951171875,-1.3625618355671911,,
2010-02-24,1831.5,1839.199951171875,2.1608630423165005,,
2010-02-23,1862.300048828125,1834.800048828125,0.4204177544021294,,
2010-02-22,1889.800048828125,1857.9000244140625,-1.4766685968410251,,
2010-02-19,1916.199951171875,1896.4000244140625,-1.6880105614265315,,
2010-02-18,1867.800048828125,1911.800048828125,-1.0332912672137173,,
2010-02-17,1899.699951171875,1863.4000244140625,2.3557125414792663,,
2010-02-16,1929.4000244140625,1887.5999755859373,-1.910824219131028,,
2010-02-12,1915.0999755859373,1890.9000244140625,-2.16647912818491,,
2010-02-11,1854.5999755859373,1907.4000244140625,-1.2636390517665086,,
2010-02-10,1872.199951171875,1860.0999755859373,2.8469777592574226,,
2010-02-09,1790.800048828125,1873.300048828125,-0.6462971852105824,,
2010-02-08,1698.4000244140625,1788.5999755859375,4.606879481267987,,
2010-02-05,1632.4000244140625,1703.9000244140625,5.310877877724562,,
2010-02-04,1708.300048828125,1632.4000244140625,4.38005384284801,,
2010-02-03,1663.199951171875,1706.0999755859375,-4.4430148243646705,,
2010-02-02,1601.5999755859375,1653.300048828125,2.579366622986944,,
2010-02-01,1558.699951171875,1604.9000244140625,3.2280266002922033,,
2010-01-29,1567.5,1558.699951171875,2.9640132603746454,,
2010-01-28,1672.0,1554.300048828125,-0.5614066238038278,,
2010-01-27,1738.0,1672.0,-7.039470763868122,,
2010-01-26,1687.4000244140625,1728.0999755859375,-3.79746835443038,,
2010-01-25,1754.5,1687.4000244140625,2.4119918562883607,,
2010-01-22,1785.300048828125,1743.5,-3.824450019147193,,
2010-01-21,1870.0,1775.4000244140625,-2.3413458625939456,,
2010-01-20,1949.199951171875,1871.0999755859373,-5.058822223846925,,
2010-01-19,2022.9000244140625,1966.800048828125,-4.006770856883276,,
2010-01-15,2046.0,1986.5999755859373,-2.773245089172758,,
2010-01-14,2090.0,2038.300048828125,-2.903226999709811,,
2010-01-13,1982.199951171875,2090.0,-2.4736818742523923,,
2010-01-12,2096.60009765625,1991.0,5.438404373100387,,
2010-01-11,2233.0,2114.199951171875,-5.036730551252877,,
2010-01-08,2357.300048828125,2256.10009765625,-5.320199230995297,,
2010-01-07,2402.39990234375,2366.10009765625,-4.2930449699088635,,
2010-01-06,2373.800048828125,2373.800048828125,-1.51098094251862,,
2010-01-05,2435.39990234375,2346.300048828125,0.0,,
2010-01-04,2475.0,2402.39990234375,-3.658530717270629,,
2009-12-31,2477.199951171875,2450.800048828125,-2.933337279040404,,
2009-12-30,2415.60009765625,2498.10009765625,-1.0657154393718258,,
2009-12-29,2521.199951171875,2407.89990234375,3.4153004083766225,,
2009-12-28,2461.800048828125,2461.800048828125,-4.493893821291809,,
2009-12-24,2530.0,2460.699951171875,0.0,,
2009-12-23,2588.300048828125,2512.39990234375,-2.739132364748024,,
2009-12-22,2367.199951171875,2514.60009765625,-2.932432293494699,,
2009-12-21,2527.800048828125,2324.300048828125,6.226772115781982,,
2009-12-18,3303.300048828125,3261.5,-8.050478521603857,,
2009-12-17,3342.89990234375,3273.60009765625,-1.2654027248585529,,
2009-12-16,3355.0,3298.89990234375,-2.0730445634615924,,
2009-12-15,3388.0,3338.5,-1.6721340583084947,,
2009-12-14,3466.10009765625,3401.199951171875,-1.461038961038961,,
2009-12-11,3487.0,3447.39990234375,-1.8724256269534736,,
2009-12-10,3485.89990234375,3458.39990234375,-1.1356494882778894,,
2009-12-09,3520.0,3487.0,-0.7888924171778522,,
2009-12-08,3549.699951171875,3509.0,-0.9375,,
2009-12-07,3608.0,3553.0,-1.1465744071816149,,
2009-12-04,3726.800048828125,3594.800048828125,-1.524390243902439,,
2009-12-03,3698.199951171875,3630.0,-3.541912586415973,,
2009-12-02,3540.89990234375,3650.89990234375,-1.8441390966506286,,
2009-12-01,3498.0,3521.10009765625,3.1065549163699915,,
2009-11-30,3399.0,3469.39990234375,0.6603801502644369,,
2009-11-27,3314.300048828125,3401.199951171875,2.0711945379155634,,
2009-11-25,3538.699951171875,3526.60009765625,2.621968471879189,,
2009-11-24,3554.10009765625,3521.10009765625,-0.3419293436172235,,
2009-11-23,3583.800048828125,3518.89990234375,-0.9285050812654893,,
2009-11-20,3520.0,3555.199951171875,-1.8109310117788755,,
2009-11-19,3547.5,3535.39990234375,0.999998612837358,,
2009-11-18,3447.39990234375,3515.60009765625,-0.341088024136716,,
2009-11-17,3443.0,3463.89990234375,1.9783082103742418,,
2009-11-16,3309.89990234375,3427.60009765625,0.6070259176227127,,
2009-11-13,3271.39990234375,3296.699951171875,3.556004676430128,,
2009-11-12,3377.0,3302.199951171875,0.773370715393099,,
2009-11-11,3370.39990234375,3344.0,-2.2149851592574774,,
2009-11-10,3312.10009765625,3348.39990234375,-0.7832869424602021,,
2009-11-09,3317.60009765625,3306.60009765625,1.0959754722747337,,
2009-11-06,3168.0,3232.89990234375,-0.3315649769775162,,
2009-11-05,2985.39990234375,3122.89990234375,2.048608028527462,,
2009-11-04,3080.0,3012.89990234375,4.6057481241308,,
2009-11-03,2916.10009765625,3062.39990234375,-2.178574599228896,,
2009-11-02,3202.10009765625,2968.89990234375,5.016967860776973,,
2009-10-30,3314.300048828125,3202.10009765625,-7.282726591938488,,
2009-10-29,3298.89990234375,3314.300048828125,-3.3853287125149345,,
2009-10-28,3463.89990234375,3271.39990234375,0.46682672831126976,,
2009-10-27,3289.0,3432.0,-5.557319940733574,,
2009-10-26,3410.0,3300.0,4.3478260869565215,,
2009-10-23,3573.89990234375,3386.89990234375,-3.225806451612903,,
2009-10-22,3395.699951171875,3526.60009765625,-5.232379336571965,,
2009-10-21,3327.5,3334.10009765625,3.854879652697248,,
2009-10-20,3697.10009765625,3346.199951171875,0.19835004226145753,,
2009-10-19,3881.89990234375,3696.0,-9.491226561780831,,
2009-10-16,3974.300048828125,3777.39990234375,-4.788889642195833,,
2009-10-15,3899.5,3968.800048828125,-4.954335205325869,,
2009-10-14,3935.800048828125,3850.0,1.777152168947942,,
2009-10-13,3946.800048828125,3844.5,-2.179990034139863,,
2009-10-12,4015.0,3973.199951171875,-2.5919744492376733,,
2009-10-09,4012.800048828125,4004.0,-1.0410971065535493,,
2009-10-08,4070.0,3996.300048828125,-0.21929945975491394,,
2009-10-07,3984.199951171875,4013.89990234375,-1.8108096111025798,,
2009-10-06,3978.699951171875,4022.699951171875,0.7454432893896135,,
2009-10-05,3773.0,3821.39990234375,1.1058888717416444,,
2009-10-02,3773.0,3762.0,1.2827962455274318,,
2009-10-01,3968.800048828125,3796.10009765625,-0.2915451895043732,,
2009-09-30,3997.39990234375,3960.0,-4.351439957849941,,
2009-09-29,4062.300048828125,4001.800048828125,-0.9356057251570387,,
2009-09-28,4009.5,4050.199951171875,-1.4893040709155096,,
2009-09-25,3916.0,3945.699951171875,1.015087945426487,,
2009-09-24,4277.89990234375,3943.5,0.7584257194043666,,
2009-09-23,4261.39990234375,4207.5,-7.816917412222316,,
2009-09-22,4323.0,4238.2998046875,-1.2648402773488896,,
2009-09-21,4068.89990234375,4291.10009765625,-1.9592920497918114,,
2009-09-18,3907.199951171875,3979.800048828125,5.460940319139067,,
2009-09-17,4012.800048828125,3901.699951171875,1.8581106307209914,,
2009-09-16,4092.0,4063.39990234375,-2.7686427508067597,,
2009-09-15,4000.699951171875,4065.60009765625,-0.6989271176991692,,
2009-09-14,4039.199951171875,4016.10009765625,1.6222197934480094,,
2009-09-11,4137.10009765625,4103.0,-0.5718918051809528,,
2009-09-10,4161.2998046875,4121.7001953125,-0.8242512110250461,,
2009-09-09,4106.2998046875,4127.2001953125,-0.951616351467707,,
2009-09-08,4213.0,4119.5,0.5089835525682123,,
2009-09-04,4181.10009765625,4184.39990234375,-2.219321148825065,,
2009-09-03,4064.5,4114.0,0.07892192510171504,,
2009-09-02,4095.300048828125,4056.800048828125,1.2178619756427604,,
2009-09-01,4359.2998046875,4031.5,-0.9401020570157447,,
2009-08-31,4297.7001953125,4417.60009765625,-7.519551748540465,,
2009-08-28,3932.5,4387.89990234375,2.7898619469670027,,
2009-08-27,3655.300048828125,3854.39990234375,11.58041709710744,,
2009-08-26,3544.199951171875,3638.800048828125,5.446881264356277,,
2009-08-25,3520.0,3504.60009765625,2.6691523886786035,,
2009-08-24,3306.60009765625,3333.0,-0.4374972256747159,,
2009-08-21,3388.0,3322.0,0.7984002166594777,,
2009-08-20,3300.0,3347.300048828125,-1.948051948051948,,
2009-08-19,3159.199951171875,3319.800048828125,1.4333348129734849,,
2009-08-18,3080.0,3161.39990234375,5.083568629351141,,
2009-08-17,3249.39990234375,3100.89990234375,2.6428539721996755,,
2009-08-14,3447.39990234375,3298.89990234375,-4.5700746126350555,,
2009-08-13,3361.60009765625,3410.0,-4.307594250932152,,
2009-08-12,3235.10009765625,3369.300048828125,1.4397876290369882,,
2009-08-11,3294.5,3259.300048828125,4.1482472603892395,,
2009-08-10,3338.5,3304.39990234375,-1.0684459302435878,,
2009-08-07,3191.10009765625,3289.0,-1.0214197291073837,,
2009-08-06,3378.10009765625,3191.10009765625,3.0679044639074156,,
2009-08-05,3355.0,3378.10009765625,-5.535655978037535,,
2009-08-04,3388.0,3371.5,0.6885275009314457,,
2009-08-03,3216.39990234375,3374.800048828125,-0.487012987012987,,
2009-07-31,3177.89990234375,3209.800048828125,4.924765305736728,,
2009-07-30,3147.10009765625,3157.0,1.0038121861814513,,
2009-07-29,3184.5,3158.10009765625,0.31457221049698375,,
2009-07-28,3237.300048828125,3205.39990234375,-0.8290124774297377,,
2009-07-27,3124.0,3139.39990234375,-0.9853935688143143,,
2009-07-24,2915.0,3120.699951171875,0.49295462047855315,,
2009-07-23,2862.199951171875,2915.0,7.056602098520583,,
2009-07-22,2523.39990234375,2845.699951171875,1.8447365568050895,,
2009-07-21,2255.0,2502.5,12.772452298534635,,
2009-07-20,2291.300048828125,2266.0,10.975609756097562,,
2009-07-17,2413.39990234375,2279.199951171875,-1.1041787757594033,,
2009-07-16,2387.0,2382.60009765625,-5.560618074176104,,
2009-07-15,2271.5,2388.10009765625,-0.1843277060640972,,
2009-07-14,2251.699951171875,2217.60009765625,5.133176212029496,,
2009-07-13,2261.60009765625,2246.199951171875,-1.5144048609974907,,
2009-07-10,2233.0,2246.199951171875,-0.6809402997609763,,
2009-07-09,2200.0,2245.10009765625,0.591130818265786,,
2009-07-08,2310.0,2206.60009765625,2.0500044389204546,,
2009-07-07,2329.800048828125,2308.89990234375,-4.476186248647187,,
2009-07-06,2410.10009765625,2360.60009765625,-0.8970789787255625,,
2009-07-02,2574.0,2451.89990234375,-2.0538566032231302,,
2009-07-01,2438.699951171875,2555.300048828125,-4.7435935375388505,,
2009-06-30,2475.0,2406.800048828125,4.7812400045450385,,
2009-06-29,2605.89990234375,2493.699951171875,-2.7555535827020203,,
2009-06-26,2358.39990234375,2610.300048828125,-4.305612470799904,,
2009-06-25,2431.0,2335.300048828125,10.68097680270592,,
2009-06-24,2203.300048828125,2425.5,-3.9366495751491155,,
2009-06-23,2303.39990234375,2136.199951171875,10.08487025133309,,
2009-06-22,2571.800048828125,2330.89990234375,-7.2588329539193825,,
2009-06-19,2558.60009765625,2613.60009765625,-9.366985843014676,,
2009-06-18,2682.89990234375,2574.0,2.1496129876013668,,
2009-06-17,2891.89990234375,2718.10009765625,-4.0590370982017,,
2009-06-16,2869.89990234375,2871.0,-6.009883141067343,,
2009-06-15,2913.89990234375,2831.39990234375,0.03833226571252842,,
2009-06-12,2857.800048828125,2904.0,-2.8312571730292593,,
2009-06-11,2842.39990234375,2843.5,1.6166264393066911,,
2009-06-10,2858.89990234375,2849.0,0.03870312742914519,,
2009-06-09,2756.60009765625,2850.10009765625,-0.34628362943501373,,
2009-06-08,2696.10009765625,2722.5,3.391859416949768,,
2009-06-05,2787.39990234375,2747.800048828125,0.9791885088650726,,
2009-06-04,2327.60009765625,2752.199951171875,-1.4206735632848362,,
2009-06-03,2082.300048828125,2271.5,18.241958914814056,,
2009-06-02,2073.5,2072.39990234375,9.086104150953307,,
2009-06-01,1831.5,2073.5,-0.05305510760790933,,
2009-05-29,2251.699951171875,1941.5,13.213213213213212,,
2009-05-28,2251.699951171875,2203.300048828125,-13.776256068684217,,
2009-05-27,1903.0,2200.0,-2.149482763836307,,
2009-05-26,2238.5,1892.0,15.606936416184972,,
2009-05-22,1996.5,2356.199951171875,-15.47911547911548,,
2009-05-21,1496.0,1831.5,18.016526479933635,,
2009-05-20,1549.9000244140625,1518.0,22.426470588235293,,
2009-05-19,1375.0,1464.0999755859375,-2.0581988458334437,,
2009-05-18,949.2999877929688,1306.800048828125,6.479998224431818,,
2009-05-15,837.0999755859375,902.0,37.659334839591594,,
2009-05-14,748.0,837.0999755859375,7.7529597786256055,,
2009-05-13,783.2000122070312,744.7000122070312,11.911761441970253,,
2009-05-12,732.5999755859375,797.5,-4.915730260461602,,
2009-05-11,792.0,770.0,8.85886248660534,,
2009-05-08,797.5,790.9000244140625,-2.7777777777777777,,
2009-05-07,715.0,792.0,-0.8275831455721003,,
2009-05-06,808.5,738.0999755859375,10.76923076923077,,
2009-05-05,803.0,799.7000122070312,-8.707486012871058,,
2009-05-04,748.0,803.0,-0.4109573839313512,,
2009-05-01,731.5,752.4000244140625,7.352941176470589,,
2009-04-30,754.5999755859375,731.5,2.8571461946770333,,
2009-04-29,603.9000244140625,633.5999755859375,-3.0612213534728325,,
2009-04-28,565.4000244140625,597.2999877929688,4.918024502597355,,
2009-04-27,528.0,550.0,5.642016625656312,,
2009-04-24,521.4000244140625,540.0999755859375,4.166666666666666,,
2009-04-23,509.2999877929688,511.5,3.5864883575503437,,
2009-04-22,522.5,513.7000122070312,0.4319678499433818,,
2009-04-21,453.2000122070313,522.5,-1.6842081900418662,,
2009-04-20,462.0,464.2000122070313,15.29125903052955,,
2009-04-17,495.0,463.1000061035156,0.4761931184050448,,
2009-04-16,484.0,463.1000061035156,-6.444443211410984,,
2009-04-15,467.5,467.5,-4.3181805571248715,,
2009-04-14,478.5,459.7999877929688,0.0,,
2009-04-13,456.5,495.0,-3.908048528115192,,
2009-04-09,463.1000061035156,442.2000122070313,8.433734939759036,,
2009-04-08,456.5,451.0,-4.513062755566579,,
2009-04-07,440.0,462.0,-1.2048192771084338,,
2009-04-06,446.6000061035156,452.1000061035156,5.0,,
2009-04-03,452.1000061035156,458.7000122070313,1.231527076765238,,
2009-04-02,486.2000122070313,470.7999877929688,1.4598553449266054,,
2009-04-01,447.7000122070313,454.2999877929688,-3.1674257563582575,,
2009-03-31,433.3999938964844,502.7000122070313,1.4741959807866731,,
2009-03-30,493.8999938964844,462.0,15.989852165779894,,
2009-03-27,504.8999938964844,475.2000122070313,-6.458796171431061,,
2009-03-26,462.0,499.3999938964844,-5.882349385716614,,
2009-03-25,420.2000122070313,451.0,8.095236774130816,,
2009-03-24,449.8999938964844,434.5,7.329839813948799,,
2009-03-23,424.6000061035156,423.5,-3.4229815748847723,,
2009-03-20,426.7999877929688,440.0,-0.2590687912631467,,
2009-03-19,426.7999877929688,426.7999877929688,3.0927864537414718,,
2009-03-18,452.1000061035156,423.5,0.0,,
2009-03-17,423.5,495.0,-6.326035327893181,,
2009-03-16,429.0,421.2999877929688,16.883116883116884,,
2009-03-13,402.6000061035156,440.0,-1.7948746403336115,,
2009-03-12,401.5,440.0,9.289615829481178,,
2009-03-11,477.3999938964844,452.1000061035156,9.58904109589041,,
2009-03-10,418.0,441.1000061035156,-5.299536681279179,,
2009-03-09,408.1000061035156,431.2000122070313,5.526317249644886,,
2009-03-06,449.8999938964844,429.0,5.6603787694274885,,
2009-03-05,403.7000122070313,432.2999877929688,-4.645475479000155,,
2009-03-04,455.3999938964844,429.0,7.084462403055476,,
2009-03-03,385.0,454.2999877929688,-5.797100186717455,,
2009-03-02,401.5,411.3999938964844,17.999996829342546,,
2009-02-27,398.2000122070313,414.7000122070313,2.4657519044792964,,
2009-02-26,412.5,407.0,4.143646281814114,,
2009-02-25,357.5,400.3999938964844,-1.3333333333333335,,
2009-02-24,405.8999938964844,403.7000122070313,11.999998292722902,,
2009-02-23,389.3999938964844,394.8999938964844,-0.5420009171062279,,
2009-02-20,381.7000122070313,405.8999938964844,1.4124294006697098,,
2009-02-19,397.1000061035156,421.2999877929688,6.3400526370240655,,
2009-02-18,339.8999938964844,379.5,6.094178120748947,,
2009-02-17,433.3999938964844,319.0,11.650487441778449,,
2009-02-13,432.2999877929688,434.5,-26.39593804973802,,
2009-02-12,452.1000061035156,438.8999938964844,0.5089086905282988,,
2009-02-11,453.2000122070313,445.5,-2.9197106898531855,,
2009-02-10,493.8999938964844,437.7999877929688,-1.6990317739695424,,
2009-02-09,490.6000061035156,478.5,-11.358575986391584,,
2009-02-06,495.0,467.5,-2.46636892641264,,
2009-02-05,554.4000244140625,490.6000061035156,-5.555555555555555,,
2009-02-04,517.0,539.0,-11.507939303930623,,
2009-02-03,477.3999938964844,473.0,4.25531914893617,,
2009-02-02,495.0,484.0,-0.9216577194675111,,
2009-01-30,567.5999755859375,487.2999877929688,-2.2222222222222223,,
2009-01-29,585.2000122070312,563.2000122070312,-14.147285279579943,,
2009-01-28,613.7999877929688,583.0,-3.759398417821097,,
2009-01-27,599.5,591.7999877929688,-5.017919257984314,,
2009-01-26,630.2999877929688,605.0,-1.284405705926814,,
2009-01-23,611.5999755859375,606.0999755859375,-4.013959746621302,,
2009-01-22,643.5,621.5,-0.899280611437366,,
2009-01-21,652.2999877929688,633.5999755859375,-3.418803418803419,,
2009-01-20,639.0999755859375,643.5,-2.8667810144074974,,
2009-01-16,611.5999755859375,625.9000244140625,0.6884720047170217,,
2009-01-15,496.1000061035156,577.5,2.338137573407353,,
2009-01-14,473.0,503.7999877929688,16.407980829474038,,
2009-01-13,482.8999938964844,495.0,6.51162532620905,,
2009-01-12,506.0,495.0,2.505696056419792,,
2009-01-09,477.3999938964844,504.8999938964844,-2.1739130434782608,,
2009-01-08,491.7000122070313,485.1000061035156,5.7603687372402606,,
2009-01-07,495.0,499.3999938964844,-1.3422830871797367,,
2009-01-06,479.6000061035156,486.2000122070313,0.8888876558554294,,
2009-01-05,409.2000122070313,470.7999877929688,1.3761480441038931,,
2009-01-02,356.3999938964844,385.0,15.053757025493809,,
2008-12-31,350.8999938964844,330.0,8.024693207997762,,
2008-12-30,366.2999877929688,350.8999938964844,-5.956111216875621,,
2008-12-29,460.8999938964844,350.8999938964844,-4.204202678048802,,
2008-12-26,452.1000061035156,457.6000061035156,-23.86634876473993,,
2008-12-24,475.2000122070313,452.1000061035156,1.216544995741647,,
2008-12-23,447.7000122070313,480.7000122070313,-4.861112270647766,,
2008-12-22,515.9000244140625,444.3999938964844,7.37100717002878,,
2008-12-19,607.2000122070312,508.2000122070313,-13.859280312844499,,
2008-12-18,616.0,613.7999877929688,-16.3043474983075,,
2008-12-17,635.7999877929688,622.5999755859375,-0.35714483880377434,,
2008-12-16,674.2999877929688,616.0,-2.0761265272828977,,
2008-12-15,804.0999755859375,666.5999755859375,-8.646001608837144,,
2008-12-12,643.5,792.0,-17.09986372027999,,
2008-12-11,661.0999755859375,661.0999755859375,23.076923076923077,,
2008-12-10,662.2000122070312,684.2000122070312,0.0,,
2008-12-09,902.0,667.7000122070312,3.322259074969918,,
2008-12-08,827.2000122070312,897.5999755859375,-25.975608402768152,,
2008-12-05,541.2000122070312,801.9000244140625,8.510633745165682,,
2008-12-04,444.3999938964844,532.4000244140625,48.17073287635159,,
2008-12-03,412.5,434.5,19.801987337127706,,
2008-12-02,298.1000061035156,247.5,5.333333333333334,,
2008-12-01,290.3999938964844,247.5,-16.974171441628453,,
2008-11-28,245.3000030517578,245.3000030517578,-14.772725481453161,,
2008-11-26,305.79998779296875,290.3999938964844,0.0,,
2008-11-25,295.8999938964844,317.8999938964844,-5.0359694281317,,
2008-11-24,256.29998779296875,248.6000061035156,7.43494439127847,,
2008-11-21,267.29998779296875,264.0,-3.004284844396076,,
2008-11-20,311.29998779296875,264.0,-1.2345633908239015,,
2008-11-19,279.3999938964844,264.0,-15.194342964261786,,
2008-11-18,297.0,291.5,-5.511808959519863,,
2008-11-17,286.0,280.5,-1.8518518518518516,,
2008-11-14,264.0,264.0,-1.9230769230769231,,
2008-11-13,275.0,269.5,0.0,,
2008-11-12,281.6000061035156,275.0,-2.0,,
2008-11-11,275.0,302.5,-2.343752116642169,,
2008-11-10,309.1000061035156,287.1000061035156,10.0,,
2008-11-07,302.5,317.8999938964844,-7.117437581878384,,
2008-11-06,275.0,302.5,5.090907073217975,,
2008-11-05,291.5,288.20001220703125,10.0,,
2008-11-04,283.79998779296875,281.6000061035156,-1.132071284037307,,
2008-11-03,298.1000061035156,291.5,-0.775187379873323,,
2008-10-31,269.5,286.0,-2.2140241423624007,,
2008-10-30,244.1999969482422,286.0,6.122448979591836,,
2008-10-29,266.20001220703125,295.8999938964844,17.117118580725148,,
2008-10-28,292.6000061035156,295.8999938964844,11.157017403272924,,
2008-10-27,283.79998779296875,328.8999938964844,1.1278153534286957,,
2008-10-24,330.0,305.79998779296875,15.891475702393599,,
2008-10-23,304.70001220703125,322.29998779296875,-7.333337032433712,,
2008-10-22,330.0,304.70001220703125,5.776165041299386,,
2008-10-21,327.79998779296875,277.20001220703125,-7.666662967566287,,
2008-10-20,308.0,324.5,-15.436234737719188,,
2008-10-17,304.70001220703125,308.0,5.357142857142857,,
2008-10-16,275.0,246.3999938964844,1.0830284413400493,,
2008-10-15,301.3999938964844,275.0,-10.400002219460216,,
2008-10-14,264.0,286.0,-8.759122239913328,,
2008-10-13,322.29998779296875,255.1999969482422,8.333333333333332,,
2008-10-10,233.1999969482422,244.1999969482422,-20.81911057589882,,
2008-10-09,322.29998779296875,243.1000061035156,4.716981193803963,,
2008-10-08,325.6000061035156,290.3999938964844,-24.573374089088613,,
2008-10-07,352.0,347.6000061035156,-10.81081435724555,,
2008-10-06,396.0,352.0,-1.2499982660466975,,
2008-10-03,405.8999938964844,404.7999877929688,-11.11111111111111,,
2008-10-02,391.6000061035156,418.0,-0.2710042178015159,,
2008-10-01,416.8999938964844,440.0,6.741571370023369,,
2008-09-30,390.5,390.5,5.5408986427693065,,
2008-09-29,418.0,390.5,0.0,,
2008-09-26,427.8999938964844,426.7999877929688,-6.578947368421052,,
2008-09-25,418.0,448.7999877929688,-0.2570708387954959,,
2008-09-24,451.0,479.6000061035156,7.368418132289188,,
2008-09-23,470.7999877929688,451.0,6.341464767963553,,
2008-09-22,535.7000122070312,489.5,-4.205604992852234,,
2008-09-19,482.8999938964844,485.1000061035156,-8.624232061651773,,
2008-09-18,487.2999877929688,478.5,0.4555833992209265,,
2008-09-17,475.2000122070313,484.0,-1.805866614695569,,
2008-09-16,473.0,473.0,1.8518492354614642,,
2008-09-15,529.0999755859375,542.2999877929688,0.0,,
2008-09-12,588.5,578.5999755859375,2.494804917050554,,
2008-09-11,609.4000244140625,587.4000244140625,-1.6822471391779947,,
2008-09-10,594.0,632.5,-3.6101081586192874,,
2008-09-09,643.5,594.0,6.481481481481481,,
2008-09-08,607.2000122070312,645.7000122070312,-7.6923076923076925,,
2008-09-05,632.5,642.4000244140625,6.340579582675144,,
2008-09-04,616.0,649.0,1.5652212512351777,,
2008-09-03,606.0999755859375,621.5,5.357142857142857,,
2008-09-02,639.0999755859375,618.2000122070312,2.540838976139996,,
2008-08-29,634.7000122070312,639.0999755859375,-3.2702181469722036,,
2008-08-28,689.7000122070312,663.2999877929688,0.6932351180530679,,
2008-08-27,732.5999755859375,720.5,-3.827754668233622,,
2008-08-26,698.5,731.5,-1.6516483741703474,,
2008-08-25,867.9000244140625,698.5,4.724409448818897,,
2008-08-22,605.0,869.0,-19.5183799572339,,
2008-08-21,550.0,530.2000122070312,43.63636363636363,,
2008-08-20,554.4000244140625,554.4000244140625,-3.599997780539773,,
2008-08-19,574.2000122070312,534.5999755859375,0.0,,
2008-08-18,554.4000244140625,554.4000244140625,-6.896557955281916,,
2008-08-15,534.5999755859375,495.0,0.0,,
2008-08-14,514.7999877929688,534.5999755859375,-7.4074031788974075,,
2008-08-13,475.2000122070313,514.7999877929688,3.8461515661363,,
2008-08-12,514.7999877929688,495.0,8.333327981625734,,
2008-08-11,514.7999877929688,534.5999755859375,-3.8461515661363,,
2008-08-08,554.4000244140625,514.7999877929688,3.8461515661363,,
2008-08-07,514.7999877929688,514.7999877929688,-7.142863433843905,,
2008-08-06,514.7999877929688,495.0,0.0,,
2008-08-05,514.7999877929688,495.0,-3.8461515661363,,
2008-08-04,534.5999755859375,514.7999877929688,-3.8461515661363,,
2008-08-01,514.7999877929688,514.7999877929688,-3.7037015894487038,,
2008-07-31,534.5999755859375,514.7999877929688,0.0,,
2008-07-30,534.5999755859375,514.7999877929688,-3.7037015894487038,,
2008-07-29,495.0,514.7999877929688,-3.7037015894487038,,
2008-07-28,554.4000244140625,495.0,3.9999975339330804,,
2008-07-25,534.5999755859375,514.7999877929688,-10.71428964615244,,
2008-07-24,534.5999755859375,534.5999755859375,-3.7037015894487038,,
2008-07-23,534.5999755859375,534.5999755859375,0.0,,
2008-07-22,514.7999877929688,514.7999877929688,0.0,,
2008-07-21,534.5999755859375,534.5999755859375,0.0,,
2008-07-18,554.4000244140625,534.5999755859375,0.0,,
2008-07-17,514.7999877929688,554.4000244140625,-3.5714372215353687,,
2008-07-16,495.0,514.7999877929688,7.692314988363839,,
2008-07-15,534.5999755859375,495.0,3.9999975339330804,,
2008-07-14,534.5999755859375,534.5999755859375,-7.4074031788974075,,
2008-07-11,554.4000244140625,534.5999755859375,0.0,,
2008-07-10,554.4000244140625,554.4000244140625,-3.5714372215353687,,
2008-07-09,534.5999755859375,554.4000244140625,0.0,,
2008-07-08,554.4000244140625,574.2000122070312,3.703713006425703,,
2008-07-07,594.0,574.2000122070312,3.571426212308536,,
2008-07-03,594.0,594.0,-3.3333312782775675,,
2008-07-02,574.2000122070312,594.0,0.0,,
2008-07-01,594.0,613.7999877929688,3.448273662841676,,
2008-06-30,495.0,633.5999755859375,3.3333312782775675,,
2008-06-27,653.4000244140625,534.5999755859375,27.999995067866163,,
2008-06-26,613.7999877929688,633.5999755859375,-18.181824975390708,,
2008-06-25,594.0,594.0,3.225804527002887,,
2008-06-24,574.2000122070312,594.0,0.0,,
2008-06-23,574.2000122070312,594.0,3.448273662841676,,
2008-06-20,594.0,613.7999877929688,3.448273662841676,,
2008-06-19,613.7999877929688,613.7999877929688,3.3333312782775675,,
2008-06-18,613.7999877929688,613.7999877929688,0.0,,
2008-06-17,633.5999755859375,613.7999877929688,0.0,,
2008-06-16,633.5999755859375,633.5999755859375,-3.124998193798574,,
2008-06-13,633.5999755859375,633.5999755859375,0.0,,
2008-06-12,653.4000244140625,653.4000244140625,0.0,,
2008-06-11,633.5999755859375,653.4000244140625,0.0,,
2008-06-10,613.7999877929688,613.7999877929688,3.1250078268728476,,
2008-06-09,613.7999877929688,613.7999877929688,0.0,,
2008-06-06,613.7999877929688,613.7999877929688,0.0,,
2008-06-05,673.2000122070312,613.7999877929688,0.0,,
2008-06-04,673.2000122070312,653.4000244140625,-8.82353287833795,,
2008-06-03,574.2000122070312,653.4000244140625,-2.9411746039718727,,
2008-06-02,693.0,693.0,13.793105280965271,,
2008-05-30,613.7999877929688,673.2000122070312,0.0,,
2008-05-29,594.0,574.2000122070312,9.677423524827079,,
2008-05-28,673.2000122070312,554.4000244140625,-3.3333312782775675,,
2008-05-27,633.5999755859375,653.4000244140625,-17.647056690253567,,
2008-05-23,653.4000244140625,633.5999755859375,3.1250078268728476,,
2008-05-22,613.7999877929688,653.4000244140625,-3.0303103900066004,,
2008-05-21,633.5999755859375,633.5999755859375,6.451618997824193,,
2008-05-20,653.4000244140625,613.7999877929688,0.0,,
2008-05-19,653.4000244140625,653.4000244140625,-6.0606114388509775,,
2008-05-16,653.4000244140625,653.4000244140625,0.0,,
2008-05-15,653.4000244140625,653.4000244140625,0.0,,
2008-05-14,673.2000122070312,673.2000122070312,0.0,,
2008-05-13,653.4000244140625,653.4000244140625,0.0,,
2008-05-12,653.4000244140625,653.4000244140625,0.0,,
2008-05-09,712.7999877929688,633.5999755859375,0.0,,
2008-05-08,732.5999755859375,732.5999755859375,-11.111113013940557,,
2008-05-07,752.4000244140625,732.5999755859375,0.0,,
2008-05-06,772.2000122070312,732.5999755859375,-2.631585351627872,,
2008-05-05,712.7999877929688,772.2000122070312,-5.128209789574148,,
2008-05-02,772.2000122070312,752.4000244140625,8.333336901138544,,
2008-05-01,732.5999755859375,732.5999755859375,-2.5641009427568178,,
2008-04-30,712.7999877929688,732.5999755859375,0.0,,
2008-04-29,752.4000244140625,752.4000244140625,2.777776112802013,,
2008-04-28,752.4000244140625,752.4000244140625,0.0,,
2008-04-25,732.5999755859375,772.2000122070312,0.0,,
2008-04-24,752.4000244140625,792.0,5.405410584326244,,
2008-04-23,732.5999755859375,792.0,5.263154479131802,,
2008-04-22,792.0,732.5999755859375,8.108111710835649,,
2008-04-21,712.7999877929688,792.0,-7.500003082583649,,
2008-04-18,772.2000122070312,732.5999755859375,11.111113013940557,,
2008-04-17,772.2000122070312,752.4000244140625,-5.128209789574148,,
2008-04-16,811.7999877929688,792.0,-2.5641009427568178,,
2008-04-15,752.4000244140625,811.7999877929688,-2.4390229232201333,,
2008-04-14,752.4000244140625,811.7999877929688,7.894731718697702,,
2008-04-11,772.2000122070312,792.0,7.894731718697702,,
2008-04-10,792.0,752.4000244140625,2.5641009427568178,,
2008-04-09,792.0,792.0,-4.999996917416351,,
2008-04-08,831.5999755859375,792.0,0.0,,
2008-04-07,831.5999755859375,792.0,-4.7619019659104405,,
2008-04-04,752.4000244140625,831.5999755859375,-4.7619019659104405,,
2008-04-03,693.0,732.5999755859375,10.526308958263604,,
2008-04-02,673.2000122070312,673.2000122070312,5.714282191332972,,
2008-04-01,712.7999877929688,693.0,0.0,,
2008-03-31,732.5999755859375,712.7999877929688,-2.777776112802013,,
2008-03-28,732.5999755859375,752.4000244140625,-2.7027011265094036,,
2008-03-27,712.7999877929688,752.4000244140625,2.702709457816841,,
2008-03-26,712.7999877929688,732.5999755859375,5.555560788336531,,
2008-03-25,673.2000122070312,732.5999755859375,2.777776112802013,,
2008-03-24,712.7999877929688,712.7999877929688,8.823523811915617,,
2008-03-20,712.7999877929688,732.5999755859375,0.0,,
2008-03-19,732.5999755859375,712.7999877929688,2.777776112802013,,
2008-03-18,693.0,732.5999755859375,-2.7027011265094036,,
2008-03-17,693.0,712.7999877929688,5.714282191332972,,
2008-03-14,732.5999755859375,732.5999755859375,2.857141095666486,,
2008-03-13,792.0,772.2000122070312,0.0,,
2008-03-12,732.5999755859375,772.2000122070312,-2.4999984587081756,,
2008-03-11,772.2000122070312,752.4000244140625,5.405410584326244,,
2008-03-10,752.4000244140625,792.0,-2.5641009427568178,,
2008-03-07,851.4000244140625,792.0,5.263154479131802,,
2008-03-06,871.2000122070312,811.7999877929688,-6.976746853506596,,
2008-03-05,831.5999755859375,792.0,-6.818184524995935,,
2008-03-04,891.0,851.4000244140625,-4.7619019659104405,,
2008-03-03,990.0,891.0,-4.44444170437009,,
2008-02-29,990.0,930.5999755859376,-10.0,,
2008-02-28,970.2000122070312,970.2000122070312,-6.000002466066907,,
2008-02-27,990.0,970.2000122070312,0.0,,
2008-02-26,910.7999877929688,970.2000122070312,-1.9999987669665402,,
2008-02-25,910.7999877929688,910.7999877929688,6.521741898350195,,
2008-02-22,930.5999755859376,930.5999755859376,0.0,,
2008-02-21,950.4000244140624,950.4000244140624,0.0,,
2008-02-20,910.7999877929688,950.4000244140624,0.0,,
2008-02-19,891.0,910.7999877929688,4.347830165989748,,
2008-02-15,891.0,871.2000122070312,2.222220852185045,,
2008-02-14,851.4000244140625,851.4000244140625,-2.222220852185045,,
2008-02-13,950.4000244140624,891.0,0.0,,
2008-02-12,910.7999877929688,910.7999877929688,-6.2500024082684025,,
2008-02-11,1009.7999877929688,910.7999877929688,0.0,,
2008-02-08,950.4000244140624,990.0,-9.803921687142779,,
2008-02-07,891.0,950.4000244140624,4.166663990812887,,
2008-02-06,792.0,891.0,6.666669406741009,,
2008-02-05,811.7999877929688,811.7999877929688,12.5,,
2008-02-04,792.0,811.7999877929688,0.0,,
2008-02-01,792.0,811.7999877929688,2.4999984587081756,,
2008-01-31,772.2000122070312,752.4000244140625,2.4999984587081756,,
2008-01-30,752.4000244140625,772.2000122070312,-2.5641009427568178,,
2008-01-29,792.0,772.2000122070312,2.631577239565901,,
2008-01-28,772.2000122070312,772.2000122070312,-2.4999984587081756,,
2008-01-25,732.5999755859375,712.7999877929688,0.0,,
2008-01-24,732.5999755859375,772.2000122070312,-2.7027011265094036,,
2008-01-23,712.7999877929688,732.5999755859375,5.405410584326244,,
2008-01-22,752.4000244140625,732.5999755859375,2.777776112802013,,
2008-01-18,831.5999755859375,792.0,-2.631585351627872,,
2008-01-17,851.4000244140625,811.7999877929688,-4.7619019659104405,,
2008-01-16,792.0,851.4000244140625,-4.6511669586040565,,
2008-01-15,831.5999755859375,792.0,7.500003082583649,,
2008-01-14,811.7999877929688,831.5999755859375,-4.7619019659104405,,
2008-01-11,831.5999755859375,851.4000244140625,2.4390229232201333,,
2008-01-10,831.5999755859375,851.4000244140625,2.380958322440314,,
2008-01-09,811.7999877929688,831.5999755859375,2.380958322440314,,
2008-01-08,831.5999755859375,811.7999877929688,2.4390229232201333,,
2008-01-07,891.0,851.4000244140625,-2.3809509829552202,,
2008-01-04,910.7999877929688,891.0,-4.44444170437009,,
2008-01-03,910.7999877929688,871.2000122070312,-2.1739117323604344,,
2008-01-02,831.5999755859375,891.0,-4.347823464720869,,
2007-12-31,851.4000244140625,871.2000122070312,7.1428602883507555,,
2007-12-28,811.7999877929688,891.0,2.3255798949025395,,
2007-12-27,851.4000244140625,831.5999755859375,9.75609921137735,,
2007-12-26,871.2000122070312,871.2000122070312,-2.3255870637015175,,
2007-12-24,871.2000122070312,871.2000122070312,0.0,,
2007-12-21,910.7999877929688,871.2000122070312,0.0,,
2007-12-20,910.7999877929688,910.7999877929688,-4.347823464720869,,
2007-12-19,990.0,950.4000244140624,0.0,,
2007-12-18,910.7999877929688,990.0,-3.9999975339330924,,
2007-12-17,910.7999877929688,910.7999877929688,8.695653630710629,,
2007-12-14,910.7999877929688,910.7999877929688,0.0,,
2007-12-13,950.4000244140624,930.5999755859376,0.0,,
2007-12-12,990.0,970.2000122070312,-2.0833384174555167,,
2007-12-11,990.0,930.5999755859376,-1.9999987669665402,,
2007-12-10,1089.0,1029.5999755859375,-6.000002466066907,,
2007-12-07,1069.199951171875,1089.0,-5.454547696424472,,
2007-12-06,1128.5999755859375,1108.800048828125,1.8518565032128516,,
2007-12-05,1128.5999755859375,1108.800048828125,-1.754379513213522,,
2007-12-04,1009.7999877929688,1069.199951171875,-1.754379513213522,,
2007-12-03,1188.0,1009.7999877929688,5.8823493857166245,,
2007-11-30,990.0,1148.4000244140625,-15.000001027527881,,
2007-11-29,930.5999755859376,930.5999755859376,16.00000246606692,,
2007-11-28,910.7999877929688,871.2000122070312,0.0,,
2007-11-27,930.5999755859376,910.7999877929688,-4.347823464720869,,
2007-11-26,851.4000244140625,891.0,-2.127658318548968,,
2007-11-23,811.7999877929688,831.5999755859375,4.651159789805079,,
2007-11-21,811.7999877929688,792.0,2.4390229232201333,,
2007-11-20,811.7999877929688,811.7999877929688,-2.4390229232201333,,
2007-11-19,851.4000244140625,811.7999877929688,0.0,,
2007-11-16,851.4000244140625,871.2000122070312,-4.6511669586040565,,
2007-11-15,811.7999877929688,851.4000244140625,2.3255798949025395,,
2007-11-14,851.4000244140625,871.2000122070312,4.8780533649370845,,
2007-11-13,970.2000122070312,831.5999755859375,2.3255798949025395,,
2007-11-12,950.4000244140624,990.0,-14.285717880563977,,
2007-11-09,891.0,910.7999877929688,4.166663990812887,,
2007-11-08,970.2000122070312,891.0,2.222220852185045,,
2007-11-07,1009.7999877929688,950.4000244140624,-8.16326646160985,,
2007-11-06,990.0,990.0,-5.882349385716636,,
2007-11-05,1009.7999877929688,970.2000122070312,0.0,,
2007-11-02,1009.7999877929688,1009.7999877929688,-3.9215662571444168,,
2007-11-01,1029.5999755859375,990.0,0.0,,
2007-10-31,1009.7999877929688,1029.5999755859375,-3.8461515661363,,
2007-10-30,1029.5999755859375,1009.7999877929688,1.9607831285722084,,
2007-10-29,1029.5999755859375,1049.4000244140625,-1.92307578306815,,
2007-10-26,1009.7999877929688,1029.5999755859375,1.9230817111137695,,
2007-10-25,1049.4000244140625,1009.7999877929688,1.9607831285722084,,
2007-10-24,1128.5999755859375,1029.5999755859375,-3.7735883075860053,,
2007-10-23,1089.0,1089.0,-8.771930014317249,,
2007-10-22,990.0,1029.5999755859375,0.0,,
2007-10-19,1089.0,1009.7999877929688,3.9999975339330804,,
2007-10-18,1128.5999755859375,1089.0,-7.272728393666782,,
2007-10-17,1128.5999755859375,1128.5999755859375,-3.508769842510257,,
2007-10-16,1148.4000244140625,1128.5999755859375,0.0,,
2007-10-15,1188.0,1148.4000244140625,-1.72414214622012,,
2007-10-12,1227.5999755859375,1188.0,-3.3333312782775675,,
2007-10-11,1227.5999755859375,1227.5999755859375,-3.225804527002887,,
2007-10-10,1247.4000244140625,1247.4000244140625,0.0,,
2007-10-09,1306.800048828125,1267.199951171875,0.0,,
2007-10-08,1306.800048828125,1267.199951171875,-3.0303103900066004,,
2007-10-05,1267.199951171875,1287.0,-3.0303103900066004,,
2007-10-04,1386.0,1267.199951171875,1.5625039134364238,,
2007-10-03,1207.800048828125,1346.4000244140625,-8.571432094381313,,
2007-10-02,1188.0,1207.800048828125,11.475407350779207,,
2007-10-01,1227.5999755859375,1227.5999755859375,1.6666707767781987,,
2007-09-28,1247.4000244140625,1227.5999755859375,0.0,,
2007-09-27,1188.0,1227.5999755859375,-1.5873054706268437,,
2007-09-26,1346.4000244140625,1247.4000244140625,3.3333312782775675,,
2007-09-25,1386.0,1366.199951171875,-7.352941043140849,,
2007-09-24,1346.4000244140625,1386.0,-1.4285749515241701,,
2007-09-21,8692.2001953125,8613.0,2.9411746039718727,,
2007-09-20,8771.400390625,8692.2001953125,-0.911163957719368,,
2007-09-19,8613.0,8692.2001953125,-0.9029367237317124,,
2007-09-18,8850.599609375,8613.0,0.9195424975327993,,
2007-09-17,8434.7998046875,8830.7998046875,-2.684559463330852,,
2007-09-14,8118.0,8434.7998046875,4.694835789462716,,
2007-09-13,7623.0,8256.599609375,3.9024366184712984,,
2007-09-12,7920.0,7682.39990234375,8.311683187393415,,
2007-09-11,8415.0,7920.0,-3.00000123303346,,
2007-09-10,8613.0,8316.0,-5.88235294117647,,
2007-09-07,8652.599609375,8514.0,-3.4482758620689653,,
2007-09-06,8731.7998046875,8593.2001953125,-1.6018262213916472,,
2007-09-05,8910.0,8632.7998046875,-1.5872971492153936,,
2007-09-04,8613.0,8850.599609375,-3.111113303170595,,
2007-08-31,8177.39990234375,8553.599609375,2.7586161543596885,,
2007-08-30,7979.39990234375,7939.7998046875,4.600480733777325,,
2007-08-29,7900.2001953125,7920.0,-0.4962791455610397,,
2007-08-28,8019.0,7821.0,0.2506240879724542,,
2007-08-27,7801.2001953125,7623.0,-2.4691358024691357,,
2007-08-24,7761.60009765625,7702.2001953125,-2.284266405822722,,
2007-08-23,8078.39990234375,7722.0,-0.7653048546225261,,
2007-08-22,8197.2001953125,8078.39990234375,-4.411763550357903,,
2007-08-21,7722.0,8078.39990234375,-1.4492789017972862,,
2007-08-20,7920.0,7642.7998046875,4.615383350734914,,
2007-08-17,7722.0,7840.7998046875,-3.500002466066919,,
2007-08-16,7920.0,7524.0,1.5384590091621342,,
2007-08-15,8236.7998046875,7979.39990234375,-5.0,,
2007-08-14,8890.2001953125,8316.0,-3.1249988884914464,,
2007-08-13,9444.599609375,8830.7998046875,-6.458799382439737,,
2007-08-10,9484.2001953125,9246.599609375,-6.498949982784061,,
2007-08-09,9801.0,9504.0,-2.505225333127536,,
2007-08-08,9900.0,9801.0,-3.0303030303030303,,
2007-08-07,10098.0,9840.599609375,-1.0,,
2007-08-06,9801.0,10098.0,-2.5490234761834025,,
2007-08-03,10197.0,9761.400390625,3.0303030303030303,,
2007-08-02,9999.0,10216.7998046875,-4.2718408294106105,,
2007-08-01,9900.0,9999.0,2.1782158684618462,,
2007-07-31,9721.7998046875,9900.0,1.0,,
2007-07-30,9959.400390625,9622.7998046875,1.832995935861365,,
2007-07-27,9444.599609375,9880.2001953125,-3.379727420682368,,
2007-07-26,9801.0,9444.599609375,4.6121657238397855,,
2007-07-25,10117.7998046875,9900.0,-3.6363676219263343,,
2007-07-24,10038.599609375,9860.400390625,-2.1526399898384527,,
2007-07-23,10177.2001953125,10137.599609375,-1.7751402156091631,,
2007-07-20,10137.599609375,10197.0,-0.3891108082529375,,
2007-07-19,9999.0,10197.0,0.5859413758072275,,
2007-07-18,9781.2001953125,9900.0,1.9801980198019802,,
2007-07-17,9840.599609375,9860.400390625,1.2145728777173286,,
2007-07-16,9959.400390625,9900.0,0.2012151904964823,,
2007-07-13,10197.0,9999.0,-0.5964253699541479,,
2007-07-12,10355.400390625,10276.2001953125,-1.9417475728155338,,
2007-07-11,10513.7998046875,10375.2001953125,-0.7648202128833367,,
2007-07-10,10573.2001953125,10573.2001953125,-1.318263729096367,,
2007-07-09,10414.7998046875,10672.2001953125,0.0,,
2007-07-06,10375.2001953125,10414.7998046875,2.4714866867546417,,
2007-07-05,9919.7998046875,10414.7998046875,0.3816756171402943,,
2007-07-03,10038.599609375,9979.2001953125,4.9900200583291285,,
2007-07-02,10553.400390625,10236.599609375,-0.5917101625113843,,
2007-06-29,10395.0,10454.400390625,-3.001883464323277,,
2007-06-28,10593.0,10434.599609375,0.5714323292448292,,
2007-06-27,10494.0,10573.2001953125,-1.4953307903804398,,
2007-06-26,10751.400390625,10533.599609375,0.754718842314656,,
2007-06-25,10870.2001953125,10771.2001953125,-2.0257898816596747,,
2007-06-22,11226.599609375,10890.0,-0.9107467960221308,,
2007-06-21,11444.400390625,11305.7998046875,-2.998232956432468,,
2007-06-20,11444.400390625,11404.7998046875,-1.2110777428849706,,
2007-06-19,11385.0,11385.0,-0.34602586929709245,,
2007-06-18,11325.599609375,11464.2001953125,0.0,,
2007-06-15,11286.0,11246.400390625,1.2237814395519553,,
2007-06-14,11365.2001953125,11246.400390625,-0.35087373183590287,,
2007-06-13,11385.0,11305.7998046875,-1.045294430770328,,
2007-06-12,11404.7998046875,11167.2001953125,-0.6956538894378569,,
2007-06-11,11642.400390625,11385.0,-2.0833299439183834,,
2007-06-08,11860.2001953125,11622.599609375,-2.210887634755035,,
2007-06-07,12097.7998046875,11741.400390625,-2.00334380554054,,
2007-06-06,12335.400390625,12078.0,-2.9459853842548043,,
2007-06-05,12097.7998046875,12137.400390625,-2.0866804681964464,,
2007-06-04,11741.400390625,11959.2001953125,0.32733709084982604,,
2007-06-01,11385.0,11662.2001953125,1.8549729797256869,,
2007-05-31,11642.400390625,11365.2001953125,2.4347843242204656,,
2007-05-30,11622.599609375,11563.2001953125,-2.3809539786633214,,
2007-05-29,11662.2001953125,11800.7998046875,-0.5110682296462088,,
2007-05-25,11345.400390625,11583.0,1.1884516390887259,,
2007-05-24,11781.0,11385.0,2.0942373225658457,,
2007-05-23,11781.0,11741.400390625,-3.361344537815126,,
2007-05-22,11127.599609375,11721.599609375,-0.33613113806128514,,
2007-05-21,10513.7998046875,11088.0,5.338078479203683,,
2007-05-18,10890.0,10494.0,5.461395556119464,,
2007-05-17,10731.599609375,10830.599609375,-3.6363636363636362,,
2007-05-16,10791.0,10711.7998046875,0.9225092586711374,,
2007-05-15,10672.2001953125,10711.7998046875,-0.7339467640858123,,
2007-05-14,10692.0,10672.2001953125,0.37105384691333987,,
2007-05-11,10494.0,10632.599609375,-0.18518335846894873,,
2007-05-10,10474.2001953125,10553.400390625,1.320750994615971,,
2007-05-09,10692.0,10474.2001953125,0.7561455178978183,,
2007-05-08,10454.400390625,10593.0,-2.0370352103208007,,
2007-05-07,10890.0,10494.0,1.32575378975622,,
2007-05-04,10949.400390625,10949.400390625,-3.6363636363636362,,
2007-05-03,10890.0,10929.599609375,0.0,,
2007-05-02,10850.400390625,10890.0,0.3636327766299357,,
2007-05-01,10909.7998046875,10909.7998046875,0.3649598904130302,,
2007-04-30,11127.599609375,10969.2001953125,0.0,,
2007-04-27,11345.400390625,11226.599609375,-1.4234823288308158,,
2007-04-26,11088.0,11266.2001953125,-1.0471272688460442,,
2007-04-25,11147.400390625,11147.400390625,1.607144618619228,,
2007-04-24,10890.0,11167.2001953125,0.0,,
2007-04-23,10791.0,10949.400390625,2.5454563389577594,,
2007-04-20,10810.7998046875,10771.2001953125,1.4678935281716246,,
2007-04-19,10791.0,10810.7998046875,-0.3662967596331757,,
2007-04-18,10494.0,10771.2001953125,0.1834844285747382,,
2007-04-17,10494.0,10474.2001953125,2.6415112951448445,,
2007-04-16,10553.400390625,10533.599609375,-0.18867738410043836,,
2007-04-13,10810.7998046875,10573.2001953125,-0.1876246566707524,,
2007-04-12,10929.599609375,10870.2001953125,-2.1977986242236973,,
2007-04-11,10692.0,10890.0,-0.5434729192783001,,
2007-04-10,10256.400390625,10751.400390625,1.8518518518518516,,
2007-04-09,10038.599609375,10256.400390625,4.82625464244221,,
2007-04-05,10117.7998046875,10078.2001953125,2.1696331134334406,,
2007-04-04,10197.0,10177.2001953125,-0.39138557927044376,,
2007-04-03,9999.0,10197.0,-0.19417284188977152,,
2007-04-02,10078.2001953125,10038.599609375,1.9801980198019802,,
2007-03-30,9563.400390625,9959.400390625,-0.39293311474323306,,
2007-03-29,9424.7998046875,9484.2001953125,4.140786580348541,,
2007-03-28,9484.2001953125,9424.7998046875,0.6302562585515794,,
2007-03-27,9523.7998046875,9484.2001953125,-0.6263089074644189,,
2007-03-26,9682.2001953125,9563.400390625,-0.41579632276089573,,
2007-03-23,9999.0,9702.0,-1.2269918230467414,,
2007-03-22,9781.2001953125,9900.0,-2.9702970297029703,,
2007-03-21,9464.400390625,9682.2001953125,1.2145728777173286,,
2007-03-20,9108.0,9405.0,2.3012530714913804,,
2007-03-19,9167.400390625,9246.599609375,3.260869565217391,,
2007-03-16,9523.7998046875,9306.0,0.8639223266717218,,
2007-03-15,9444.599609375,9484.2001953125,-2.286900283018355,,
2007-03-14,9504.0,9523.7998046875,0.4192934330237911,,
2007-03-13,10038.599609375,9662.400390625,0.2083312782775673,,
2007-03-12,10355.400390625,10058.400390625,-3.7475268801304655,,
2007-03-09,10296.0,10474.2001953125,-2.8680687254631065,,
2007-03-08,10593.0,10276.2001953125,1.730771127743784,,
2007-03-07,10216.7998046875,10494.0,-2.990652361819126,,
2007-03-06,10256.400390625,10296.0,2.7131802581207443,,
2007-03-05,10236.599609375,10256.400390625,0.3860965627979632,,
2007-03-02,10375.2001953125,10375.2001953125,0.19343123698875378,,
2007-03-01,10494.0,10494.0,0.0,,
2007-02-28,10375.2001953125,10632.599609375,0.0,,
2007-02-27,10593.0,10474.2001953125,2.4809103363498726,,
2007-02-26,10810.7998046875,10771.2001953125,-1.121493483314453,,
2007-02-23,10731.599609375,10870.2001953125,-0.3662967596331757,,
2007-02-22,10751.400390625,10791.0,1.2915184220665497,,
2007-02-21,10751.400390625,10791.0,0.3683204786004439,,
2007-02-20,10711.7998046875,10850.400390625,0.3683204786004439,,
2007-02-16,10870.2001953125,10731.599609375,1.2939056784542236,,
2007-02-15,10711.7998046875,10890.0,-1.2750509047410923,,
2007-02-14,10890.0,10751.400390625,1.6635878056133881,,
2007-02-13,11107.7998046875,10890.0,-1.2727236857208448,,
2007-02-12,10672.2001953125,10989.0,-1.9607825898661617,,
2007-02-09,10276.2001953125,10593.0,2.968458226886022,,
2007-02-08,10315.7998046875,10216.7998046875,3.0828496785417685,,
2007-02-07,10216.7998046875,10355.400390625,-0.9596929164427405,,
2007-02-06,10593.0,10216.7998046875,1.3565949082599191,,
2007-02-05,11048.400390625,10612.7998046875,-3.5514037129472293,,
2007-02-02,11088.0,11068.2001953125,-3.9426574937230203,,
2007-02-01,11088.0,11127.599609375,-0.17856966709505773,,
2007-01-31,11088.0,11325.599609375,0.35713933419011545,,
2007-01-30,11088.0,11088.0,2.1428536199044013,,
2007-01-29,10929.599609375,11088.0,0.0,,
2007-01-26,11503.7998046875,11048.400390625,1.4492789881262447,,
2007-01-25,11385.0,11345.400390625,-3.9586868842844134,,
2007-01-24,11543.400390625,11484.0,-0.34782265590689504,,
2007-01-23,11404.7998046875,11543.400390625,-0.5145831264177769,,
2007-01-22,11701.7998046875,11365.2001953125,1.2152829362294777,,
2007-01-19,11781.0,11642.400390625,-2.876477251304241,,
2007-01-18,11899.7998046875,11800.7998046875,-1.1764672725150667,,
2007-01-17,11880.0,11899.7998046875,-0.8319467690624719,,
2007-01-16,11880.0,11860.2001953125,0.16666502262205388,,
2007-01-12,11741.400390625,11880.0,-0.16666502262205388,,
2007-01-11,11800.7998046875,11761.2001953125,1.1804350823915841,,
2007-01-10,11899.7998046875,11721.599609375,-0.3355671651956191,,
2007-01-09,11662.2001953125,11919.599609375,-1.497505825621574,,
2007-01-08,11781.0,11622.599609375,2.207125668842137,,
2007-01-05,11880.0,11820.599609375,-1.3445411308462778,,
2007-01-04,11959.2001953125,11959.2001953125,-0.5000032880892256,,
2007-01-03,12276.0,11919.599609375,0.0,,
2006-12-29,11781.0,12097.7998046875,-2.903228988473444,,
2006-12-28,11741.400390625,11721.599609375,2.6890739723919874,,
2006-12-27,11385.0,11701.7998046875,-0.16864071227662134,,
2006-12-26,11741.400390625,11365.2001953125,2.7826069801273605,,
2006-12-22,11563.2001953125,11682.0,-3.2040487743938924,,
2006-12-21,11602.7998046875,11563.2001953125,1.0273955538334376,,
2006-12-20,11959.2001953125,11583.0,-0.34129356742845696,,
2006-12-19,11800.7998046875,11939.400390625,-3.145696946021144,,
2006-12-18,11880.0,11998.7998046875,1.1745016289696333,,
2006-12-15,11345.400390625,11741.400390625,0.9999983559553872,,
2006-12-14,11365.2001953125,11286.0,3.490401275985157,,
2006-12-13,11523.599609375,11385.0,-0.6968658180360571,,
2006-12-12,11622.599609375,11444.400390625,-1.2027457918812328,,
2006-12-11,11721.599609375,11662.2001953125,-1.533213091211206,,
2006-12-08,11800.7998046875,11741.400390625,-0.5067517748600798,,
2006-12-07,12137.400390625,11800.7998046875,-0.5033507477934286,,
2006-12-06,12157.2001953125,12216.599609375,-2.7732510678109645,,
2006-12-05,12414.599609375,12196.7998046875,0.48859452100988565,,
2006-12-04,12038.400390625,12414.599609375,-1.754384446865499,,
2006-12-01,11721.599609375,12137.400390625,3.1249934089496487,,
2006-11-30,11503.7998046875,11583.0,3.547304080557744,,
2006-11-29,11088.0,11385.0,0.6884698678451269,,
2006-11-28,11286.0,11048.400390625,2.6785714285714284,,
2006-11-27,11682.0,11127.599609375,-2.105259696748184,,
2006-11-24,11028.599609375,11484.0,-4.745766055683958,,
2006-11-22,10711.7998046875,10909.7998046875,4.129267602007069,,
2006-11-21,10494.0,10612.7998046875,1.8484288691929707,,
2006-11-20,10513.7998046875,10533.599609375,1.1320736105155327,,
2006-11-17,10593.0,10513.7998046875,0.18832206295836454,,
2006-11-16,10791.0,10771.2001953125,-0.7476653951902199,,
2006-11-15,10652.400390625,10692.0,-0.1834844285747382,,
2006-11-14,11068.2001953125,10692.0,0.3717435312500172,,
2006-11-13,11127.599609375,11088.0,-3.3989283593896755,,
2006-11-10,11008.7998046875,11127.599609375,-0.35586838819791233,,
2006-11-09,10909.7998046875,11028.599609375,1.0791349356440794,,
2006-11-08,11008.7998046875,11008.7998046875,1.0889274488470129,,
2006-11-07,11028.599609375,11088.0,0.0,,
2006-11-06,11088.0,11028.599609375,0.5386032019378594,,
2006-11-03,11187.0,11127.599609375,-0.5357178086670275,,
2006-11-02,11107.7998046875,11107.7998046875,-0.5309769431036024,,
2006-11-01,11424.599609375,11008.7998046875,0.0,,
2006-10-31,11088.0,11187.0,-3.639513146231362,,
2006-10-30,10949.400390625,11107.7998046875,0.8928571428571428,,
2006-10-27,11167.2001953125,10949.400390625,1.4466492082810614,,
2006-10-26,11147.400390625,11028.599609375,-1.9503528268340957,,
2006-10-25,10870.2001953125,11028.599609375,-1.065726331584105,,
2006-10-24,10929.599609375,10830.599609375,1.4571894833253003,,
2006-10-23,10692.0,10890.0,-0.9057971338225559,,
2006-10-20,10692.0,10434.599609375,1.8518518518518516,,
2006-10-19,10692.0,10355.400390625,-2.4074110608398804,,
2006-10-18,10751.400390625,10632.599609375,-3.1481444947156754,,
2006-10-17,10355.400390625,10810.7998046875,-1.1049796020394873,,
2006-10-16,10533.599609375,10395.0,4.397699720763906,,
2006-10-13,9959.400390625,10335.599609375,-1.315785814107127,,
2006-10-12,9702.0,10018.7998046875,3.777327991593997,,
2006-10-11,9543.599609375,9702.0,3.2653041093331274,,
2006-10-10,9444.599609375,9543.599609375,1.659755198336254,,
2006-10-09,9028.7998046875,9345.599609375,1.0482180727039987,,
2006-10-06,9187.2001953125,9127.7998046875,3.508769842510257,,
2006-10-05,9108.0,9187.2001953125,-0.6465559622321859,,
2006-10-04,8929.7998046875,9108.0,0.869567361797321,,
2006-10-03,9226.7998046875,8989.2001953125,1.9955676410456342,,
2006-10-02,9325.7998046875,9306.0,-2.5751031170557317,,
2006-09-29,9187.2001953125,9286.2001953125,-0.21231213517523576,,
2006-09-28,9127.7998046875,9147.599609375,1.0775861839879342,,
2006-09-27,9266.400390625,9187.2001953125,0.2169176045834396,,
2006-09-26,9345.599609375,9306.0,-0.8547029264203649,,
2006-09-25,9345.599609375,9286.2001953125,-0.4237246514956174,,
2006-09-22,9365.400390625,9207.0,-0.635586977243426,,
2006-09-21,9167.400390625,9325.7998046875,-1.6913360242831983,,
2006-09-20,9306.0,9207.0,1.727855305899876,,
2006-09-19,9424.7998046875,9306.0,-1.0638297872340425,,
2006-09-18,9405.0,9405.0,-1.260502155477233,,
2006-09-15,9444.599609375,9444.599609375,0.0,,
2006-09-14,9622.7998046875,9464.400390625,0.0,,
2006-09-13,9999.0,9622.7998046875,-1.6460844793356273,,
2006-09-12,9484.2001953125,9900.0,-3.7623781909440943,,
2006-09-11,9246.599609375,9385.2001953125,4.384131462060513,,
2006-09-08,9405.0,9325.7998046875,1.4989357363000209,,
2006-09-07,9504.0,9444.599609375,-0.8421073398458268,,
2006-09-06,9642.599609375,9603.0,-0.625004110111532,,
2006-09-05,9405.0,9642.599609375,-0.410673583672388,,
2006-09-01,9306.0,9345.599609375,2.5263116360978204,,
2006-08-31,9306.0,9147.599609375,0.4255277173329035,,
2006-08-30,9563.400390625,9345.599609375,-1.7021318571351818,,
2006-08-29,9523.7998046875,9306.0,-2.277440788357142,,
2006-08-28,9405.0,9444.599609375,-2.286900283018355,,
2006-08-25,9642.599609375,9345.599609375,0.42104847820308344,,
2006-08-24,9622.7998046875,9642.599609375,-3.0800822602987923,,
2006-08-23,9642.599609375,9622.7998046875,0.20575929136398569,,
2006-08-22,9523.7998046875,9603.0,-0.205336791836194,,
2006-08-21,9900.0,9583.2001953125,0.8316028994385058,,
2006-08-18,9702.0,9900.0,-3.1999980271464645,,
2006-08-17,9405.0,9622.7998046875,2.0408163265306123,,
2006-08-16,9523.7998046875,9444.599609375,2.315787396996279,,
2006-08-15,9365.400390625,9424.7998046875,-0.8316028994385058,,
2006-08-14,9444.599609375,9325.7998046875,0.6342431885983252,,
2006-08-11,9207.0,9405.0,-1.2578596192640676,,
2006-08-10,8910.0,9266.400390625,2.1505376344086025,,
2006-08-09,9207.0,8949.599609375,4.000004384118967,,
2006-08-08,9642.599609375,9266.400390625,-2.7957031674269577,,
2006-08-07,9900.0,9642.599609375,-3.9014294276435684,,
2006-08-04,9801.0,9801.0,-2.6000039457070705,,
2006-08-03,9820.7998046875,9682.2001953125,0.0,,
2006-08-02,9464.400390625,9721.7998046875,-1.4112863731205065,,
2006-08-01,9603.0,9504.0,2.7196589687548305,,
2006-07-31,9583.2001953125,9702.0,-1.0309278350515463,,
2006-07-28,9286.2001953125,9543.599609375,1.239667358150458,,
2006-07-27,8910.0,9108.0,2.771848642595821,,
2006-07-26,8791.2001953125,8870.400390625,2.2222222222222223,,
2006-07-25,8989.2001953125,8870.400390625,0.9009031025676089,,
2006-07-24,8771.400390625,8870.400390625,-1.3215837016228567,,
2006-07-21,8514.0,8791.2001953125,1.128668121293524,,
2006-07-20,8751.599609375,8553.599609375,3.2558162475041112,,
2006-07-19,8474.400390625,8811.0,-2.262443539897505,,
2006-07-18,8593.2001953125,8593.2001953125,3.971957824265314,,
2006-07-17,8731.7998046875,8632.7998046875,0.0,,
2006-07-14,8751.599609375,8811.0,-1.133786873433055,,
2006-07-13,9028.7998046875,8811.0,0.6787375254389878,,
2006-07-12,9127.7998046875,9009.0,-2.412278590720601,,
2006-07-11,9246.599609375,9246.599609375,-1.3015163262727498,,
2006-07-10,9622.7998046875,9246.599609375,0.0,,
2006-07-07,9840.599609375,9504.0,-3.9094671296106958,,
2006-07-06,9939.599609375,9801.0,-3.420519305087124,,
2006-07-05,9702.0,9999.0,-1.3944184355703149,,
2006-07-03,9880.2001953125,9721.7998046875,3.061224489795918,,
2006-06-30,9583.2001953125,9860.400390625,-1.6032103347475741,,
2006-06-29,9187.2001953125,9464.400390625,2.8925639625903767,,
2006-06-28,8949.599609375,9167.400390625,3.0172434410859283,,
2006-06-27,9286.2001953125,9068.400390625,2.4336371542459454,,
2006-06-26,9048.599609375,9246.599609375,-2.345413625666193,,
2006-06-23,9405.0,9108.0,2.188183901902984,,
2006-06-22,9801.0,9484.2001953125,-3.1578947368421053,,
2006-06-21,9702.0,9820.7998046875,-3.2323212395418834,,
2006-06-20,9761.400390625,9801.0,1.224487782802515,,
2006-06-19,9880.2001953125,9860.400390625,0.4056754952192318,,
2006-06-16,9484.2001953125,9900.0,-0.20039882083455857,,
2006-06-15,9622.7998046875,9444.599609375,4.384131462060513,,
2006-06-14,9662.400390625,9603.0,-1.8518539191233547,,
2006-06-13,9781.2001953125,9702.0,-0.6147581162402831,,
2006-06-12,10216.7998046875,9880.2001953125,-0.8097185798370179,,
2006-06-09,10315.7998046875,10256.400390625,-3.294569883032914,,
2006-06-08,10335.599609375,10236.599609375,-0.5758100698649552,,
2006-06-07,10256.400390625,10315.7998046875,-0.9578544423315426,,
2006-06-06,10533.599609375,10296.0,0.5791448441969448,,
2006-06-05,10593.0,10573.2001953125,-2.2556354730203925,,
2006-06-02,10692.0,10652.400390625,-0.1869140440621165,,
2006-06-01,10791.0,10791.0,-0.37036671693789747,,
2006-05-31,10593.0,10751.400390625,0.0,,
2006-05-30,10751.400390625,10612.7998046875,1.4953307903804398,,
2006-05-26,10177.2001953125,10731.599609375,-1.2891398413397093,,
2006-05-25,10315.7998046875,10197.0,5.447464955222655,,
2006-05-24,10177.2001953125,10296.0,-1.1516296063977256,,
2006-05-23,10395.0,10256.400390625,1.1673132335769303,,
2006-05-22,10117.7998046875,10335.599609375,-1.3333295755170755,,
2006-05-19,10553.400390625,10177.2001953125,2.1526399898384527,,
2006-05-18,10890.0,10632.599609375,-3.564729673733344,,
2006-05-17,11286.0,10969.2001953125,-2.3636399506427916,,
2006-05-16,10969.2001953125,11266.2001953125,-2.8070158132863723,,
2006-05-15,10513.7998046875,10989.0,2.707581179226885,,
2006-05-12,10890.0,10711.7998046875,4.519775952939826,,
2006-05-11,11088.0,11008.7998046875,-1.6363654298668504,,
2006-05-10,11325.599609375,11088.0,-0.7142874757620851,,
2006-05-09,11187.0,11088.0,-2.097898721214919,,
2006-05-08,11088.0,11147.400390625,-0.8849557522123894,,
2006-05-05,11484.0,11226.599609375,0.5357178086670275,,
2006-05-04,11543.400390625,11286.0,-2.24138271181644,,
2006-05-03,11127.599609375,11484.0,-2.2298489345829875,,
2006-05-02,10969.2001953125,11088.0,3.2028505979378763,,
2006-05-01,11286.0,10989.0,1.0830306911370535,,
2006-04-28,10414.7998046875,11127.599609375,-2.631578947368421,,
2006-04-27,10395.0,10315.7998046875,6.8441047168922315,,
2006-04-26,10652.400390625,10355.400390625,-0.7619066408128908,,
2006-04-25,10929.599609375,10533.599609375,-2.7881039869791673,,
2006-04-24,11068.2001953125,10949.400390625,-3.6231885352902236,,
2006-04-21,11088.0,11028.599609375,-1.0733434758237657,,
2006-04-20,11048.400390625,11048.400390625,-0.5357178086670275,,
2006-04-19,11147.400390625,11088.0,0.0,,
2006-04-18,10969.2001953125,10969.2001953125,-0.5328631657920525,,
2006-04-17,11246.400390625,10791.0,0.0,,
2006-04-13,11286.0,11246.400390625,-4.049299107335906,,
2006-04-12,11345.400390625,11206.7998046875,-0.35087373183590287,,
2006-04-11,11563.2001953125,11286.0,-1.2216456111326779,,
2006-04-10,11761.2001953125,11583.0,-2.397261922567696,,
2006-04-07,12276.0,11800.7998046875,-1.5151531506412315,,
2006-04-06,12216.599609375,12216.599609375,-3.8709693329463994,,
2006-04-05,12078.0,12177.0,0.0,,
2006-04-04,11761.2001953125,12078.0,0.819672131147541,,
2006-04-03,11880.0,11781.0,2.6936009882202545,,
2006-03-31,12117.599609375,11880.0,-0.8333333333333334,,
2006-03-30,12157.2001953125,12117.599609375,-1.9607811533166746,,
2006-03-29,12474.0,12157.2001953125,-0.3257377134643958,,
2006-03-28,12315.599609375,12474.0,-2.5396809739257655,,
2006-03-27,12216.599609375,12355.2001953125,1.286176846025596,,
2006-03-24,12533.400390625,12157.2001953125,1.1345267125816099,,
2006-03-23,12969.0,12553.2001953125,-3.0015812436176397,,
2006-03-22,12969.0,12949.2001953125,-3.2061053642339425,,
2006-03-21,13167.0,13167.0,-0.1526702497301257,,
2006-03-20,12513.599609375,12870.0,0.0,,
2006-03-17,11484.0,12553.2001953125,2.8481044763330146,,
2006-03-16,11880.0,11484.0,9.310346528322015,,
2006-03-15,11800.7998046875,11880.0,-3.3333333333333335,,
2006-03-14,11721.599609375,11563.2001953125,0.6711426057837214,,
2006-03-13,11266.2001953125,11721.599609375,-1.3513463976009834,,
2006-03-10,11107.7998046875,11325.599609375,4.042173990943077,,
2006-03-09,10890.0,10929.599609375,1.9607825898661617,,
2006-03-08,10890.0,10890.0,0.3636327766299357,,
2006-03-07,11088.0,10890.0,0.0,,
2006-03-06,11464.2001953125,11107.7998046875,-1.7857142857142856,,
2006-03-03,10830.599609375,11503.7998046875,-3.108811644537798,,
2006-03-02,11266.2001953125,11068.2001953125,6.215724148178978,,
2006-03-01,11404.7998046875,11266.2001953125,-1.7574692138204802,,
2006-02-28,11206.7998046875,11404.7998046875,-1.2152743734969729,,
2006-02-27,10652.400390625,11107.7998046875,1.7667844830884012,,
2006-02-24,10296.0,10553.400390625,4.275087279513915,,
2006-02-23,10296.0,10276.2001953125,2.5000037939491064,,
2006-02-22,10177.2001953125,10256.400390625,-0.19230579533313907,,
2006-02-21,10098.0,10117.7998046875,0.7782120209149338,,
2006-02-17,10137.599609375,10098.0,0.19607649720241632,,
2006-02-16,10454.400390625,10137.599609375,-0.3906211618219688,,
2006-02-15,10791.0,10494.0,-3.0303103900066004,,
2006-02-14,10731.599609375,10731.599609375,-2.7522935779816518,,
2006-02-13,10890.0,10731.599609375,0.0,,
2006-02-10,10791.0,10890.0,-1.4545490415518825,,
2006-02-09,10870.2001953125,10791.0,0.9174311926605505,,
2006-02-08,10989.0,10929.599609375,-0.728599233587741,,
2006-02-07,11048.400390625,10830.599609375,-0.5405440952315953,,
2006-02-06,11385.0,11127.599609375,-1.9713331663361193,,
2006-02-03,10949.400390625,11305.7998046875,-2.260872996267018,,
2006-02-02,10949.400390625,10949.400390625,3.254967407782925,,
2006-02-01,10751.400390625,10890.0,0.0,,
2006-01-31,10810.7998046875,10751.400390625,1.2891307582206315,,
2006-01-30,11286.0,10850.400390625,-0.5494451394497635,,
2006-01-27,11167.2001953125,11187.0,-3.859645661660464,,
2006-01-26,11286.0,11206.7998046875,0.17730321245437228,,
2006-01-25,11028.599609375,11246.400390625,-0.7017561165381889,,
2006-01-24,10692.0,11048.400390625,1.974872503893021,,
2006-01-23,11484.0,10731.599609375,3.3333369867658065,,
2006-01-20,10949.400390625,11404.7998046875,-6.5517275394026475,,
2006-01-19,10949.400390625,10909.7998046875,4.159126507533856,,
2006-01-18,10909.7998046875,10890.0,-0.3616689912208021,,
2006-01-17,11048.400390625,10909.7998046875,-0.1814864162676278,,
2006-01-13,10830.599609375,11048.400390625,-1.2544855457547321,,
2006-01-12,11404.7998046875,10830.599609375,2.010976207277305,,
2006-01-11,11998.7998046875,11484.0,-5.034724020990682,,
2006-01-10,11741.400390625,11899.7998046875,-4.290427484975507,,
2006-01-09,12375.0,11860.2001953125,1.3490674774107445,,
2006-01-06,11899.7998046875,12256.2001953125,-4.159998421717172,,
2006-01-05,10989.0,11820.599609375,2.995011651243148,,
2006-01-04,10236.599609375,10890.0,7.567564012876512,,
2006-01-03,9900.0,10157.400390625,6.382982782940884,,
2005-12-30,9702.0,9959.400390625,2.6000039457070705,,
2005-12-29,9741.599609375,9741.599609375,2.6530652507215007,,
2005-12-28,10038.599609375,9840.599609375,0.0,,
2005-12-27,10355.400390625,9939.599609375,-1.9723866645213017,,
2005-12-23,10098.0,10197.0,-4.015303760021049,,
2005-12-22,10058.400390625,10018.7998046875,0.9803921568627451,,
2005-12-21,9504.0,9781.2001953125,-0.39370659746663095,,
2005-12-20,10058.400390625,9583.2001953125,2.9166687217224325,,
2005-12-19,10296.0,9939.599609375,-4.724411207128059,,
2005-12-16,10414.7998046875,10098.0,-3.461542255487568,,
2005-12-15,9504.0,10177.2001953125,-3.041823276765383,,
2005-12-14,9741.599609375,9424.7998046875,7.083335388389099,,
2005-12-13,9801.0,9464.400390625,-3.2520306457947843,,
2005-12-12,9721.7998046875,9682.2001953125,-3.434339448780736,,
2005-12-09,9484.2001953125,9365.400390625,-0.4073279657117245,,
2005-12-08,9028.7998046875,8712.0,-1.2526075181986982,,
2005-12-07,9127.7998046875,9028.7998046875,-3.508769842510257,,
2005-12-06,8771.400390625,8870.400390625,-1.0845987216893105,,
2005-12-05,8494.2001953125,8652.599609375,1.128668121293524,,
2005-12-02,8177.39990234375,8415.0,1.864794923834174,,
2005-12-01,8712.0,8335.7998046875,2.9055702361841287,,
2005-11-30,9127.7998046875,8692.2001953125,-4.318184060060835,,
2005-11-29,9068.400390625,9108.0,-4.772230095924121,,
2005-11-28,9345.599609375,9167.400390625,0.4366768963569193,,
2005-11-25,9306.0,9385.2001953125,-1.9067713811668132,,
2005-11-23,9306.0,9226.7998046875,0.8510659285675909,,
2005-11-22,9207.0,9246.599609375,-0.8510659285675909,,
2005-11-21,9266.400390625,9127.7998046875,0.4301032841859455,,
2005-11-18,9484.2001953125,9306.0,-1.495732755922407,,
2005-11-17,9444.599609375,9365.400390625,-1.8789164256631172,,
2005-11-16,9504.0,9266.400390625,-0.8385661862402767,,
2005-11-15,9860.400390625,9523.7998046875,-2.499995889888468,,
2005-11-14,9662.400390625,9820.7998046875,-3.413660425569845,,
2005-11-11,9484.2001953125,9543.599609375,1.6393381319220424,,
2005-11-10,9127.7998046875,9385.2001953125,0.6262986107342794,,
2005-11-09,8929.7998046875,9108.0,2.819960955901052,,
2005-11-08,8791.2001953125,8791.2001953125,1.9955676410456342,,
2005-11-07,8751.599609375,8712.0,0.0,,
2005-11-04,8870.400390625,8751.599609375,-0.4524842445097648,,
2005-11-03,8553.599609375,8692.2001953125,-1.3392944626891798,,
2005-11-02,8613.0,8632.7998046875,1.6203772945554948,,
2005-11-01,8573.400390625,8454.599609375,0.22988278982352262,,
2005-10-31,8316.0,8632.7998046875,-1.3856903426545724,,
2005-10-28,8533.7998046875,8355.599609375,3.8095214608886483,,
2005-10-27,9108.0,8573.400390625,-2.0881693898492566,,
2005-10-26,8494.2001953125,8910.0,-5.869560928579271,,
2005-10-25,8712.0,8514.0,4.895102483185621,,
2005-10-24,8355.599609375,8731.7998046875,-2.272727272727273,,
2005-10-21,8632.7998046875,8573.400390625,4.502372216236913,,
2005-10-20,8870.400390625,8632.7998046875,-0.688066622722409,,
2005-10-19,8890.2001953125,8731.7998046875,-2.6785779161515264,,
2005-10-18,9761.400390625,8712.0,-1.781741548503251,,
2005-10-17,8019.0,8038.7998046875,-10.750510670916238,,
2005-10-14,7761.60009765625,7959.60009765625,0.24691114462526498,,
2005-10-13,7900.2001953125,7920.0,2.551020376066393,,
2005-10-12,7821.0,7880.39990234375,0.2506240879724542,,
2005-10-11,7900.2001953125,7920.0,0.7594924222445979,,
2005-10-10,7880.39990234375,7880.39990234375,0.2506240879724542,,
2005-10-07,8217.0,7979.39990234375,0.0,,
2005-10-06,8157.60009765625,8118.0,-2.891567453526226,,
2005-10-05,8415.0,8276.400390625,-0.48543808451247145,,
2005-10-04,8415.0,8415.0,-1.647054181521093,,
2005-10-03,8454.599609375,8395.2001953125,0.0,,
2005-09-30,8296.2001953125,8415.0,-0.7025692144739076,,
2005-09-29,8098.2001953125,7999.2001953125,1.4319785189685272,,
2005-09-28,7128.0,7920.0,-1.2224938580464384,,
2005-09-27,7821.0,7227.0,11.11111111111111,,
2005-09-26,8217.0,7722.0,-7.59493670886076,,
2005-09-23,8613.0,8355.599609375,-6.024096385542169,,
2005-09-22,8830.7998046875,8514.0,-2.9885102824219203,,
2005-09-21,8751.599609375,8910.0,-3.5874418138132707,,
2005-09-20,8395.2001953125,8850.599609375,1.8099592953877406,,
2005-09-19,8712.0,8415.0,5.424521196251811,,
2005-09-16,8415.0,8771.400390625,-3.4090909090909087,,
2005-09-15,8890.2001953125,8454.599609375,4.235298759655377,,
2005-09-14,8692.2001953125,8672.400390625,-4.899783766030121,,
2005-09-13,8929.7998046875,8712.0,-0.2277881806976509,,
2005-09-12,8593.2001953125,8910.0,-2.4390222563911323,,
2005-09-09,9464.400390625,8593.2001953125,3.6866335880352348,,
2005-09-08,9167.400390625,9226.7998046875,-9.205022604236724,,
2005-09-07,9306.0,9187.2001953125,0.6479417450037913,,
2005-09-06,9464.400390625,9306.0,-1.2765936459004943,,
2005-09-02,9068.400390625,9306.0,-1.6736442255962052,,
2005-09-01,9860.400390625,8969.400390625,2.6200829158429393,,
2005-08-31,8316.0,9860.400390625,-9.036144220341585,,
2005-08-30,8454.599609375,8118.0,18.571433268698893,,
2005-08-29,9009.0,8514.0,-3.981260200681258,,
2005-08-26,8613.0,8811.0,-5.4945054945054945,,
2005-08-25,8514.0,8415.0,2.2988505747126435,,
2005-08-24,8157.60009765625,8137.7998046875,-1.1627906976744187,,
2005-08-23,7920.0,8157.60009765625,-0.24272203505585913,,
2005-08-22,8019.0,7920.0,3.00000123303346,,
2005-08-19,7939.7998046875,7920.0,-1.2345679012345678,,
2005-08-18,8019.0,8118.0,-0.24937410482076122,,
2005-08-17,7999.2001953125,7959.60009765625,1.2345679012345678,,
2005-08-16,7781.39990234375,8078.39990234375,-0.49505071368829473,,
2005-08-15,7504.2001953125,7781.39990234375,3.816793941030378,,
2005-08-12,7444.7998046875,7543.7998046875,3.6939273982109757,,
2005-08-11,7504.2001953125,7444.7998046875,1.3297872689291956,,
2005-08-10,7227.0,7326.0,-0.7915619130484348,,
2005-08-09,7524.0,7227.0,1.36986301369863,,
2005-08-08,8019.0,7623.0,-3.9473684210526314,,
2005-08-05,7920.0,7880.39990234375,-4.938271604938271,,
2005-08-04,8217.0,7900.2001953125,-0.5000012330334597,,
2005-08-03,7623.0,8098.2001953125,-3.8554193098150176,,
2005-08-02,7801.2001953125,7662.60009765625,6.233768795913682,,
2005-08-01,7266.60009765625,7444.7998046875,-1.7766509535229018,,
2005-07-29,7326.0,7365.60009765625,2.4523120116204833,,
2005-07-28,7167.60009765625,7207.2001953125,0.5405418735496861,,
2005-07-27,7128.0,7128.0,0.5524875427857495,,
2005-07-26,7425.0,7187.39990234375,0.0,,
2005-07-25,7187.39990234375,7286.39990234375,-3.2000013152356908,,
2005-07-22,6850.7998046875,7266.60009765625,1.377410487034636,,
2005-07-21,7029.0,6910.2001953125,6.06936861130066,,
2005-07-20,7088.39990234375,7009.2001953125,-1.6901380664034713,,
2005-07-19,6930.0,6831.0,-1.1173143180742802,,
2005-07-18,6593.39990234375,6949.7998046875,-1.4285714285714286,,
2005-07-15,6712.2001953125,6732.0,5.405404004344721,,
2005-07-14,6989.39990234375,6712.2001953125,0.2949823323405535,,
2005-07-13,6930.0,6791.39990234375,-3.966001529520393,,
2005-07-12,6930.0,6831.0,-2.0000014091810967,,
2005-07-11,7088.39990234375,6870.60009765625,-1.4285714285714286,,
2005-07-08,7504.2001953125,6712.2001953125,-3.0726229852732407,,
2005-07-07,7088.39990234375,7009.2001953125,-10.554089435070281,,
2005-07-06,6930.0,7048.7998046875,-1.1173143180742802,,
2005-07-05,6930.0,6850.7998046875,1.714282895923521,,
2005-07-01,6811.2001953125,6910.2001953125,-1.1428599612193362,,
2005-06-30,7306.2001953125,6949.7998046875,1.4534883304139594,,
2005-06-29,7167.60009765625,7227.0,-4.8780539965721,,
2005-06-28,6771.60009765625,7147.7998046875,0.8287279080088928,,
2005-06-27,7365.60009765625,6850.7998046875,5.5555511490032945,,
2005-06-24,7365.60009765625,7207.2001953125,-6.989251196688788,,
2005-06-23,7345.7998046875,7286.39990234375,-2.15053628005345,,
2005-06-22,6831.0,7286.39990234375,-0.8086240290110513,,
2005-06-21,6732.0,6811.2001953125,6.666665237062655,,
2005-06-20,6692.39990234375,6692.39990234375,1.1764734894904931,,
2005-06-17,6118.2001953125,6573.60009765625,0.0,,
2005-06-16,6237.0,6138.0,7.443363862017096,,
2005-06-15,6039.0,6197.39990234375,-1.5873015873015872,,
2005-06-14,6177.60009765625,6058.7998046875,2.6229492025790693,,
2005-06-13,6336.0,6256.7998046875,-1.9230816351129985,,
2005-06-10,6355.7998046875,6336.0,-1.250003082583649,,
2005-06-09,6573.60009765625,6474.60009765625,-0.31152341634324826,,
2005-06-08,6751.7998046875,6732.0,-1.5060240740123123,,
2005-06-07,6355.7998046875,6573.60009765625,-0.29325224770073605,,
2005-06-06,6732.0,6395.39990234375,3.426795992034219,,
2005-06-03,6930.0,6751.7998046875,-5.000001450627599,,
2005-06-02,6930.0,6811.2001953125,-2.5714313897907646,,
2005-06-01,6732.0,6811.2001953125,-1.714282895923521,,
2005-05-31,6454.7998046875,6514.2001953125,1.1764734894904931,,
2005-05-27,5920.2001953125,6395.39990234375,0.9202514783163872,,
2005-05-26,5742.0,5860.7998046875,8.026750639404119,,
2005-05-25,5940.0,5682.60009765625,2.0689621157697666,,
2005-05-24,5623.2001953125,5821.2001953125,-4.333331689288721,,
2005-05-23,5880.60009765625,5682.60009765625,3.5211266382629023,,
2005-05-20,5880.60009765625,5722.2001953125,-3.3670033110891886,,
2005-05-19,5603.39990234375,5940.0,-2.6936009882202545,,
2005-05-18,5445.0,5524.2001953125,6.0070689853040715,,
2005-05-17,5643.0,5544.0,1.4545490415518825,,
2005-05-16,5880.60009765625,5603.39990234375,-1.7543859649122806,,
2005-05-13,5385.60009765625,5662.7998046875,-4.713807956827057,,
2005-05-12,4989.60009765625,5227.2001953125,5.147053290345194,,
2005-05-11,5247.0,4950.0,4.761906625900885,,
2005-05-10,5346.0,5148.0,-5.660377358490567,,
2005-05-09,5643.0,5167.7998046875,-3.7037037037037033,,
2005-05-06,5544.0,5326.2001953125,-8.421056092725502,,
2005-05-05,5544.0,5286.60009765625,-3.9285679056186873,,
2005-05-04,5346.0,5247.0,-4.642855381380772,,
2005-05-03,5346.0,5227.2001953125,-1.8518518518518516,,
2005-05-02,5148.0,5247.0,-2.2222185687897493,,
2005-04-29,4950.0,5068.7998046875,1.9230769230769231,,
2005-04-28,5029.2001953125,4910.39990234375,2.399996054292929,,
2005-04-27,4950.0,4851.0,-2.3622104580262806,,
2005-04-26,5148.0,5009.39990234375,-2.0,,
2005-04-25,5108.39990234375,5088.60009765625,-2.6923095892822455,,
2005-04-22,5247.0,4989.60009765625,-0.3875930832747802,,
2005-04-21,5385.60009765625,5405.39990234375,-4.90565851617591,,
2005-04-20,5187.60009765625,5346.0,0.36764342558810936,,
2005-04-19,5029.2001953125,5247.0,3.053433174529294,,
2005-04-18,5247.0,5088.60009765625,4.330704609661429,,
2005-04-15,5464.7998046875,5247.0,-3.018866063345721,,
2005-04-14,5445.0,5326.2001953125,-3.9855038148090896,,
2005-04-13,5167.7998046875,5286.60009765625,-2.1818145948117538,,
2005-04-12,4950.0,5108.39990234375,2.298856330715271,,
2005-04-11,5049.0,4989.60009765625,3.1999980271464645,,
2005-04-08,5049.0,5049.0,-1.1764686540651614,,
2005-04-07,5148.0,5148.0,0.0,,
2005-04-06,5326.2001953125,5148.0,0.0,,
2005-04-05,5247.0,5187.60009765625,-3.345728451388872,,
2005-04-04,5187.60009765625,5148.0,-1.1320736105155327,,
2005-04-01,5247.0,5068.7998046875,-0.7633606467495686,,
2005-03-31,5405.39990234375,5227.2001953125,-3.3962301374595008,,
2005-03-30,5385.60009765625,5266.7998046875,-3.2966979363355455,,
2005-03-29,5999.39990234375,5464.7998046875,-2.205887752795654,,
2005-03-28,6039.0,5841.0,-8.910892861924422,,
2005-03-24,6534.0,6118.2001953125,-3.278688524590164,,
2005-03-23,6336.0,6336.0,-6.3636333744643405,,
2005-03-22,6256.7998046875,6256.7998046875,0.0,,
2005-03-21,6138.0,6217.2001953125,0.0,,
2005-03-18,6831.0,6177.60009765625,1.2903257626669926,,
2005-03-17,6831.0,6494.39990234375,-9.565215961700337,,
2005-03-16,6930.0,6633.0,-4.927537661488069,,
2005-03-15,7128.0,6751.7998046875,-4.285714285714286,,
2005-03-14,7741.7998046875,7385.39990234375,-5.277780517852133,,
2005-03-11,7781.39990234375,7623.0,-4.603579417385053,,
2005-03-10,7326.0,7464.60009765625,-2.0356221802202983,,
2005-03-09,7722.0,7365.60009765625,1.8918932249010374,,
2005-03-08,8118.0,7761.60009765625,-4.615383350734914,,
2005-03-07,8316.0,8197.2001953125,-4.390242699479552,,
2005-03-04,8731.7998046875,8335.7998046875,-1.4285690799362676,,
2005-03-03,8415.0,8533.7998046875,-4.53514749373222,,
2005-03-02,8236.7998046875,8415.0,1.4117623848781937,,
2005-03-01,8415.0,8256.599609375,2.163463960980181,,
2005-02-28,8316.0,8236.7998046875,-1.8823575831847892,,
2005-02-25,8632.7998046875,8316.0,-0.9523833010161135,,
2005-02-24,8296.2001953125,8157.60009765625,-3.669722591221005,,
2005-02-23,8712.0,8236.7998046875,-1.670645529197349,,
2005-02-22,8632.7998046875,8236.7998046875,-5.454547696424472,,
2005-02-18,8098.2001953125,7979.39990234375,-4.587156067084714,,
2005-02-17,7326.0,7999.2001953125,-1.466996247357721,,
2005-02-16,7227.0,7326.0,9.189191855207481,,
2005-02-15,7722.0,7345.7998046875,1.36986301369863,,
2005-02-14,7642.7998046875,7741.7998046875,-4.871797401094276,,
2005-02-11,7821.0,7642.7998046875,1.2953368206672258,,
2005-02-10,7920.0,7761.60009765625,-2.278483509941184,,
2005-02-09,8118.0,7999.2001953125,-1.9999987669665402,,
2005-02-08,8454.599609375,8236.7998046875,-1.4634122282273958,,
2005-02-07,8910.0,8454.599609375,-2.5761102210681823,,
2005-02-04,8316.0,8771.400390625,-5.111115495230079,,
2005-02-03,8118.0,8256.599609375,5.476195173460798,,
2005-02-02,8217.0,8058.60009765625,1.7073122613328404,,
2005-02-01,8118.0,8038.7998046875,-1.9277096549075088,,
2005-01-31,7623.0,7860.60009765625,-0.9756121620165065,,
2005-01-28,7821.0,7326.0,3.116884397956841,,
2005-01-27,8078.39990234375,7623.0,-6.329113924050633,,
2005-01-26,7425.0,7444.7998046875,-5.637253761250751,,
2005-01-25,7524.0,7246.7998046875,0.26666403619528617,,
2005-01-24,7524.0,7524.0,-3.6842131221757044,,
2005-01-21,6751.7998046875,7524.0,0.0,,
2005-01-20,7425.0,6771.60009765625,11.436953370216825,,
2005-01-19,7880.39990234375,7246.7998046875,-8.79999868476431,,
2005-01-18,7860.60009765625,7840.7998046875,-8.0402023438913,,
2005-01-14,7840.7998046875,7860.60009765625,-0.25189289268962733,,
2005-01-13,7840.7998046875,7821.0,0.25252899528072,,
2005-01-12,7821.0,7821.0,-0.25252276783884975,,
2005-01-11,7860.60009765625,7781.39990234375,0.0,,
2005-01-10,7781.39990234375,7722.0,-1.0075591472477359,,
2005-01-07,6791.39990234375,7326.0,-0.7633575332101722,,
2005-01-06,6534.0,6811.2001953125,7.871721667748596,,
2005-01-05,6534.0,6494.39990234375,4.242427231596266,,
2005-01-04,6732.0,6415.2001953125,-0.6060621006466177,,
2005-01-03,7128.0,6672.60009765625,-4.705879451685977,,
2004-12-31,6771.60009765625,6989.39990234375,-6.388887518851711,,
2004-12-30,6157.7998046875,6732.0,3.2163713383323342,,
2004-12-29,6197.39990234375,6138.0,9.324762309995883,,
2004-12-28,6237.0,6157.7998046875,-0.9584648930156335,,
2004-12-27,5900.39990234375,6138.0,-1.269844401354818,,
2004-12-23,5940.0,5940.0,4.026847359309846,,
2004-12-22,6237.0,5940.0,0.0,,
2004-12-21,5920.2001953125,6138.0,-4.761904761904762,,
2004-12-20,6237.0,5900.39990234375,3.6789263454291574,,
2004-12-17,5920.2001953125,6098.39990234375,-5.39682696258217,,
2004-12-16,5841.0,5880.60009765625,3.0100283968833534,,
2004-12-15,6098.39990234375,5841.0,0.677967773604691,,
2004-12-14,5880.60009765625,5940.0,-4.220777687026158,,
2004-12-13,6138.0,5940.0,1.0100993326756602,,
2004-12-10,5940.0,6138.0,-3.225806451612903,,
2004-12-09,5841.0,5920.2001953125,3.3333333333333335,,
2004-12-08,5643.0,5662.7998046875,1.355935547209382,,
2004-12-07,5841.0,5583.60009765625,0.35087373183590287,,
2004-12-06,5880.60009765625,5821.2001953125,-4.406777989107173,,
2004-12-03,5900.39990234375,5841.0,-1.0100993326756602,,
2004-12-02,6098.39990234375,5900.39990234375,-1.0067097709793404,,
2004-12-01,6316.2001953125,6078.60009765625,-3.2467532987448764,,
2004-11-30,6336.0,6058.7998046875,-3.761756915694065,,
2004-11-29,6435.0,6217.2001953125,-4.375003082583649,,
2004-11-26,6514.2001953125,6336.0,-3.3846123494560993,,
2004-11-24,6514.2001953125,6336.0,-2.7355652262687538,,
2004-11-23,6118.2001953125,6415.2001953125,-2.7355652262687538,,
2004-11-22,5742.0,6058.7998046875,4.854368777071867,,
2004-11-19,5722.2001953125,5544.0,5.517237977838732,,
2004-11-18,5504.39990234375,5682.60009765625,-3.114190158157655,,
2004-11-17,5623.2001953125,5227.2001953125,3.2374136776767095,,
2004-11-16,5286.60009765625,5385.60009765625,-7.042253276525805,,
2004-11-15,4613.39990234375,5009.39990234375,1.8726591414374323,,
2004-11-12,4554.0,4494.60009765625,8.583691168823664,,
2004-11-11,4633.2001953125,4316.39990234375,-1.3043456816809398,,
2004-11-10,4534.2001953125,4336.2001953125,-6.837612872615846,,
2004-11-09,4930.2001953125,4613.39990234375,-4.36681203897204,,
2004-11-08,5128.2001953125,4950.0,-6.425708499017039,,
2004-11-05,5167.7998046875,5128.2001953125,-3.4749071511558047,,
2004-11-04,5504.39990234375,5167.7998046875,-0.7662759950391425,,
2004-11-03,5425.2001953125,5722.2001953125,-6.115109796309079,,
2004-11-02,4950.0,5247.0,5.474452357658892,,
2004-11-01,5484.60009765625,5187.60009765625,6.0,,
2004-10-29,5563.7998046875,5484.60009765625,-5.41516235845377,,
2004-10-28,5563.7998046875,5643.0,-1.4234823288308158,,
2004-10-27,5979.60009765625,5623.2001953125,1.423491104869982,,
2004-10-26,5841.0,5801.39990234375,-5.960263170164902,,
2004-10-25,5959.7998046875,5920.2001953125,-0.677967773604691,,
2004-10-22,5761.7998046875,5959.7998046875,-0.6644452946868136,,
2004-10-21,5999.39990234375,5841.0,3.4364262333258706,,
2004-10-20,5682.60009765625,5920.2001953125,-2.6402624416130163,,
2004-10-19,6157.7998046875,5781.60009765625,4.181186315648827,,
2004-10-18,6296.39990234375,6157.7998046875,-6.109320194931891,,
2004-10-15,6435.0,6316.2001953125,-2.2012594467619184,,
2004-10-14,6435.0,6514.2001953125,-1.846150810994561,,
2004-10-13,6751.7998046875,6474.60009765625,1.2307722659285159,,
2004-10-12,7425.0,6732.0,-4.105567627150341,,
2004-10-11,7444.7998046875,7464.60009765625,-9.333333333333334,,
2004-10-08,7266.60009765625,7425.0,0.26596138899911126,,
2004-10-07,7425.0,7405.2001953125,2.1798351390609745,,
2004-10-06,7702.2001953125,7464.60009765625,-0.26666403619528617,,
2004-10-05,7405.2001953125,7484.39990234375,-3.0848340945597803,,
2004-10-04,7425.0,7286.39990234375,1.069514732111949,,
2004-10-01,7227.0,7484.39990234375,-1.866667981902357,,
2004-09-30,7266.60009765625,7345.7998046875,3.5616424843468932,,
2004-09-29,7326.0,7266.60009765625,1.089914209766337,,
2004-09-28,7227.0,7385.39990234375,-0.8108094778016652,,
2004-09-27,7167.60009765625,6949.7998046875,2.1917794706482634,,
2004-09-24,6573.60009765625,7088.39990234375,-3.0386780791518913,,
2004-09-23,6494.39990234375,6474.60009765625,7.831322213699106,,
2004-09-22,6514.2001953125,6435.0,-0.3048750459662099,,
2004-09-21,6474.60009765625,6454.7998046875,-1.2158084329292032,,
2004-09-20,6336.0,6435.0,-0.3058149178343468,,
2004-09-17,6355.7998046875,6395.39990234375,1.5625,,
2004-09-16,6474.60009765625,6336.0,0.6230545151381942,,
2004-09-15,6474.60009765625,6395.39990234375,-2.1406742588846845,,
2004-09-14,6197.39990234375,6237.0,-1.2232445883595158,,
2004-09-13,6355.7998046875,6217.2001953125,0.6389792216131466,,
2004-09-10,6514.2001953125,6395.39990234375,-2.1806792793061334,,
2004-09-09,6296.39990234375,6573.60009765625,-1.823712649393805,,
2004-09-08,6534.0,6296.39990234375,4.402518893523837,,
2004-09-07,6534.0,6732.0,-3.636365130949648,,
2004-09-03,6831.0,6573.60009765625,3.0303030303030303,,
2004-09-02,6989.39990234375,6791.39990234375,-3.768114512424974,,
2004-09-01,7048.7998046875,6831.0,-2.83286122938258,,
2004-08-31,6732.0,6969.60009765625,-3.0898849552041705,,
2004-08-30,6910.2001953125,6613.2001953125,3.5294132153334816,,
2004-08-27,6573.60009765625,6870.60009765625,-4.297994147860846,,
2004-08-26,6157.7998046875,6573.60009765625,4.5180722220369365,,
2004-08-25,6573.60009765625,6573.60009765625,6.752416547420566,,
2004-08-24,6375.60009765625,6454.7998046875,0.0,,
2004-08-23,6395.39990234375,6454.7998046875,1.2422314106614811,,
2004-08-20,6138.0,6197.39990234375,0.9287910568654425,,
2004-08-19,6336.0,6177.60009765625,0.9677403444729553,,
2004-08-18,6098.39990234375,6316.2001953125,-2.4999984587081756,,
2004-08-17,6534.0,6177.60009765625,3.571433432645906,,
2004-08-16,6098.39990234375,6138.0,-5.454543959959443,,
2004-08-13,6672.60009765625,6177.60009765625,0.6493522610911562,,
2004-08-12,6494.39990234375,6316.2001953125,-7.418397517541456,,
2004-08-11,6534.0,6633.0,-2.743897969186343,,
2004-08-10,6098.39990234375,6613.2001953125,1.5151515151515151,,
2004-08-09,6732.0,6217.2001953125,8.44156338076322,,
2004-08-06,7345.7998046875,6910.2001953125,-7.6470559222742125,,
2004-08-05,7365.60009765625,7563.60009765625,-5.9299139774682565,,
2004-08-04,8197.2001953125,7623.0,2.6881720073698276,,
2004-08-03,7722.0,7939.7998046875,-7.004833133645455,,
2004-08-02,7623.0,7821.0,2.820510291213416,,
2004-07-30,7623.0,8137.7998046875,2.5974025974025974,,
2004-07-29,7761.60009765625,7741.7998046875,6.753244191099304,,
2004-07-28,7504.2001953125,7722.0,-0.25510581219881506,,
2004-07-27,7425.0,7603.2001953125,2.9023719919352455,,
2004-07-26,7345.7998046875,7623.0,2.40000263047138,,
2004-07-23,8217.0,7425.0,3.773587664826002,,
2004-07-22,8217.0,7880.39990234375,-9.63855421686747,,
2004-07-21,7365.60009765625,7920.0,-4.09638673063466,,
2004-07-20,7326.0,7088.39990234375,7.526880294793105,,
2004-07-19,7821.0,7405.2001953125,-3.2432445762523887,,
2004-07-16,7920.0,8019.0,-5.316453198919575,,
2004-07-15,7920.0,7979.39990234375,1.25,,
2004-07-14,8118.0,8118.0,0.7499987669665404,,
2004-07-13,8355.599609375,8177.39990234375,0.0,,
2004-07-12,7920.0,8177.39990234375,-2.132698015248476,,
2004-07-09,8514.0,8276.400390625,3.2499987669665407,,
2004-07-08,8434.7998046875,8553.599609375,-2.790693086387127,,
2004-07-07,8434.7998046875,8494.2001953125,1.4084484212829684,,
2004-07-06,8910.0,8434.7998046875,0.7042299995311,,
2004-07-02,8850.599609375,9048.599609375,-5.333335525392817,,
2004-07-01,9226.7998046875,9167.400390625,2.23713656406136,,
2004-06-30,8929.7998046875,9405.0,-0.643770487274724,,
2004-06-29,8910.0,9009.0,5.321510064123209,,
2004-06-28,9127.7998046875,8731.7998046875,1.1111111111111112,,
2004-06-25,9583.2001953125,9226.7998046875,-4.338394886757242,,
2004-06-24,9127.7998046875,9563.400390625,-3.719012264810337,,
2004-06-23,9028.7998046875,9405.0,4.772240794696233,,
2004-06-22,9147.599609375,9187.2001953125,4.166668920017336,,
2004-06-21,8910.0,9108.0,0.4329068567552408,,
2004-06-18,8811.0,8929.7998046875,2.2222222222222223,,
2004-06-17,8058.60009765625,8415.0,1.3483123900522076,,
2004-06-16,7741.7998046875,7821.0,4.42260315718365,,
2004-06-15,8217.0,7840.7998046875,1.0230204514529802,,
2004-06-14,7405.2001953125,7880.39990234375,-4.578315629944019,,
2004-06-10,7821.0,7682.39990234375,6.417108173956619,,
2004-06-09,8494.2001953125,7662.60009765625,-1.7721531473756553,,
2004-06-08,8731.7998046875,8316.0,-9.790210714778844,,
2004-06-07,9583.2001953125,8613.0,-4.761902631623389,,
2004-06-04,9484.2001953125,9385.2001953125,-10.123968773886837,,
2004-06-03,8910.0,9226.7998046875,-1.0438413146206051,,
2004-06-02,9167.400390625,8989.2001953125,3.5555533634960717,,
2004-06-01,9543.599609375,9167.400390625,-1.9438465401242384,,
2004-05-28,9840.599609375,9306.0,-3.941900688922938,,
2004-05-27,9603.0,9405.0,-5.432591819564476,,
2004-05-26,9504.0,9286.2001953125,-2.0618556701030926,,
2004-05-25,9207.0,9484.2001953125,-2.2916646116109005,,
2004-05-24,9068.400390625,9226.7998046875,3.0107548095199306,,
2004-05-21,9306.0,9068.400390625,1.746718354278389,,
2004-05-20,9860.400390625,9108.0,-2.5531872918009886,,
2004-05-19,8811.0,9543.599609375,-7.630525747619354,,
2004-05-18,9999.0,9028.7998046875,8.314602308194303,,
2004-05-17,10137.599609375,9385.2001953125,-9.702972250350035,,
2004-05-14,10949.400390625,10137.599609375,-7.4218695061373285,,
2004-05-13,10593.0,10632.599609375,-7.414111753051546,,
2004-05-12,10989.0,10751.400390625,0.373828088124233,,
2004-05-11,11088.0,11008.7998046875,-2.1621586074711074,,
2004-05-10,11008.7998046875,10989.0,-0.7142874757620851,,
2004-05-07,11761.2001953125,11088.0,-0.17985434414993473,,
2004-05-06,11761.2001953125,11266.2001953125,-5.723907289502717,,
2004-05-05,11642.400390625,11266.2001953125,-4.208754138861486,,
2004-05-04,12216.599609375,11325.599609375,-3.2312940861871904,,
2004-05-03,12295.7998046875,11820.599609375,-7.293355176478469,,
2004-04-30,12058.2001953125,12375.0,-3.864735949355165,,
2004-04-29,12474.0,11741.400390625,2.627256137368267,,
2004-04-28,12513.599609375,12870.0,-5.8730127415023246,,
2004-04-27,13483.7998046875,12573.0,2.8481044763330146,,
2004-04-26,11820.599609375,13365.0,-6.754771042884144,,
2004-04-23,12276.0,10929.599609375,13.065330369536628,,
2004-04-22,13365.0,12315.599609375,-10.967745117505702,,
2004-04-21,13483.7998046875,13404.599609375,-7.85185477459783,,
2004-04-20,13820.400390625,13186.7998046875,-0.5873729694871834,,
2004-04-19,13523.400390625,13761.0,-4.584531330708043,,
2004-04-16,13800.599609375,13721.400390625,1.756951672744336,,
2004-04-15,13800.599609375,13543.2001953125,-0.5738824470800422,,
2004-04-14,13721.400390625,13860.0,-1.8651321054749235,,
2004-04-13,13721.400390625,13662.0,1.01009813451473,,
2004-04-12,14493.599609375,13761.0,-0.432903267406909,,
2004-04-08,14850.0,14751.0,-5.054642249818515,,
2004-04-07,14097.599609375,14850.0,-0.6666666666666667,,
2004-04-06,13860.0,14176.7998046875,5.33708157043025,,
2004-04-05,13345.2001953125,13959.0,2.285712876533189,,
2004-04-02,13741.2001953125,13543.2001953125,4.599404997334525,,
2004-04-01,13721.400390625,13741.2001953125,-1.4409221697209769,,
2004-03-31,13879.7998046875,13662.0,0.14429871677695524,,
2004-03-30,14176.7998046875,13860.0,-1.5691854908018517,,
2004-03-29,12929.400390625,14038.2001953125,-2.2346355246037364,,
2004-03-26,12177.0,12889.7998046875,8.575802211922229,,
2004-03-25,11998.7998046875,12454.2001953125,5.853656932639402,,
2004-03-24,12157.2001953125,12097.7998046875,3.7953828552676696,,
2004-03-23,12731.400390625,12078.0,-0.48860255380102435,,
2004-03-22,13266.0,12513.599609375,-5.132195756769564,,
2004-03-19,13266.0,13681.7998046875,-5.671644735602292,,
2004-03-18,12771.0,13206.599609375,3.134326885930198,,
2004-03-17,12177.0,12573.0,3.410849654490643,,
2004-03-16,12018.599609375,12078.0,3.2520325203252036,,
2004-03-15,11682.0,11880.0,0.49423720363115564,,
2004-03-12,11880.0,12097.7998046875,1.694915254237288,,
2004-03-11,12553.2001953125,11880.0,1.8333316892887204,,
2004-03-10,14157.0,12672.0,-5.36277749767649,,
2004-03-09,14691.599609375,14157.0,-10.48951048951049,,
2004-03-08,15246.0,15127.2001953125,-3.6388114540901415,,
2004-03-05,15622.2001953125,15186.599609375,-0.7792194981470549,,
2004-03-04,14850.0,15364.7998046875,-2.788343386280529,,
2004-03-03,15028.2001953125,14850.0,3.4666653514309766,,
2004-03-02,15048.0,14889.599609375,-1.1857720352173846,,
2004-03-01,15008.400390625,14671.7998046875,-1.0526341748072834,,
2004-02-27,14949.0,14988.599609375,-2.2427479090160576,,
2004-02-26,14949.0,14909.400390625,0.26489804920061544,,
2004-02-25,15147.0,14850.0,-0.26489804920061544,,
2004-02-24,15246.0,14612.400390625,-1.9607843137254901,,
2004-02-23,16473.599609375,14414.400390625,-4.1558415936967075,,
2004-02-20,16275.599609375,15840.0,-12.499995553965785,,
2004-02-19,16394.400390625,16335.0,-2.676396690934126,,
2004-02-18,15543.0,16295.400390625,-0.362321214620131,,
2004-02-17,15345.0,15523.2001953125,4.840766844399408,,
2004-02-13,14256.0,15285.599609375,1.1612915953893777,,
2004-02-12,14394.599609375,14652.0,7.222219482147868,,
2004-02-11,14256.0,14572.7998046875,1.788173326178234,,
2004-02-10,15048.0,14355.0,2.222220852185045,,
2004-02-09,13860.0,14830.2001953125,-4.605263157894736,,
2004-02-06,14355.0,14176.7998046875,7.000001409181096,,
2004-02-05,14850.0,14572.7998046875,-1.2413806709334725,,
2004-02-04,15642.0,14751.0,-1.866667981902357,,
2004-02-03,15840.0,15642.0,-5.69620253164557,,
2004-02-02,15246.0,15760.7998046875,-1.25,,
2004-01-30,14850.0,14850.0,3.376622095549652,,
2004-01-29,15642.0,14751.0,0.0,,
2004-01-28,16018.2001953125,15661.7998046875,-5.69620253164557,,
2004-01-27,15622.2001953125,15780.599609375,-2.2249715091542903,,
2004-01-26,15879.599609375,15444.0,1.0139379350037285,,
2004-01-23,13959.0,15444.0,-2.743139752200242,,
2004-01-22,12711.599609375,13761.0,10.638297872340425,,
2004-01-21,12573.0,12830.400390625,8.255455040064753,,
2004-01-20,13048.2001953125,12711.599609375,2.0472472013441503,,
2004-01-16,13068.0,12929.400390625,-2.579670612797787,,
2004-01-15,12078.0,12731.400390625,-1.0606030714340373,,
2004-01-14,12612.599609375,12177.0,5.409839299759894,,
2004-01-13,12454.2001953125,12276.0,-3.453686177837731,,
2004-01-12,12969.0,12474.0,-1.4308441531200922,,
2004-01-09,12672.0,12870.0,-3.816793893129771,,
2004-01-08,11325.599609375,12375.0,1.5625,,
2004-01-07,10296.0,11385.0,9.26573803435835,,
2004-01-06,9999.0,10098.0,10.576923076923077,,
2004-01-05,10098.0,9999.0,0.9900990099009901,,
2004-01-02,9900.0,10078.2001953125,-0.9803921568627451,,
2003-12-31,10197.0,10058.400390625,1.8000019728535352,,
2003-12-30,9900.0,10098.0,-1.35921947018731,,
2003-12-29,10256.400390625,9919.7998046875,2.0,,
2003-12-26,10098.0,9979.2001953125,-3.2818588697568227,,
2003-12-24,10098.0,10098.0,-1.1764686540651614,,
2003-12-23,9900.0,10038.599609375,0.0,,
2003-12-22,9900.0,9900.0,1.3999960542929293,,
2003-12-19,10296.0,9919.7998046875,0.0,,
2003-12-18,9900.0,10098.0,-3.653848050820707,,
2003-12-17,9702.0,9880.2001953125,2.0,,
2003-12-16,9820.7998046875,9702.0,1.8367367069934033,,
2003-12-15,10157.400390625,9840.599609375,-1.2096754546487798,,
2003-12-12,9563.400390625,10058.400390625,-3.1189159535583375,,
2003-12-11,9108.0,9543.599609375,5.175983225435677,,
2003-12-10,9108.0,9306.0,4.782604406840141,,
2003-12-09,9801.0,9405.0,2.1739130434782608,,
2003-12-08,10830.599609375,9761.400390625,-4.040404040404041,,
2003-12-05,10850.400390625,10335.599609375,-9.872022393150772,,
2003-12-04,10850.400390625,10612.7998046875,-4.744532576832832,,
2003-12-03,10395.0,10612.7998046875,-2.1897863432099007,,
2003-12-02,10612.7998046875,10197.0,2.0952362163299663,,
2003-12-01,10098.0,10375.2001953125,-3.9179086795159184,,
2003-11-28,9662.400390625,10098.0,2.745099973385819,,
2003-11-26,9622.7998046875,9781.2001953125,4.508192496324651,,
2003-11-25,9622.7998046875,9543.599609375,1.646094627759369,,
2003-11-24,9464.400390625,9702.0,-0.8230473138796846,,
2003-11-21,9504.0,9464.400390625,2.510456020123105,,
2003-11-20,9900.0,9504.0,-0.4166625565551346,,
2003-11-19,10117.7998046875,9504.0,-4.0,,
2003-11-18,10177.2001953125,10018.7998046875,-6.0665343902449145,,
2003-11-17,10890.0,10038.599609375,-1.5564240418298676,,
2003-11-14,10751.400390625,10711.7998046875,-7.818185405188246,,
2003-11-13,10395.0,10771.2001953125,-0.36832956171952164,,
2003-11-12,10296.0,10573.2001953125,3.619049497955748,,
2003-11-11,11107.7998046875,10296.0,2.6923095892822455,,
2003-11-10,10989.0,11107.7998046875,-7.3083762667825525,,
2003-11-07,11385.0,10890.0,1.0810793037355537,,
2003-11-06,11167.2001953125,11088.0,-4.3478260869565215,,
2003-11-05,11385.0,11246.400390625,-0.7092215947354894,,
2003-11-04,11543.400390625,11385.0,-1.2173878732981993,,
2003-11-03,11583.0,11385.0,-1.3722160305003823,,
2003-10-31,11088.0,11404.7998046875,-1.7094017094017095,,
2003-10-30,11682.0,11068.2001953125,2.857141095666486,,
2003-10-29,12375.0,11088.0,-5.2542356162258175,,
2003-10-28,10296.0,10375.2001953125,-10.4,,
2003-10-27,9900.0,10276.2001953125,0.7692326662053225,,
2003-10-24,9603.0,9840.599609375,3.8000019728535355,,
2003-10-23,9504.0,9563.400390625,2.4742227363844633,,
2003-10-22,9405.0,9504.0,0.625004110111532,,
2003-10-21,9801.0,9405.0,1.0526315789473684,,
2003-10-20,10494.0,9900.0,-4.040404040404041,,
2003-10-17,10593.0,10395.0,-5.660377358490567,,
2003-10-16,9702.0,10494.0,-1.8691588785046727,,
2003-10-15,9266.400390625,9365.400390625,8.16326530612245,,
2003-10-14,9207.0,9246.599609375,1.0683760233386879,,
2003-10-13,9207.0,9167.400390625,0.4301032841859455,,
2003-10-10,9345.599609375,9226.7998046875,-0.4301032841859455,,
2003-10-09,9702.0,9345.599609375,-1.2711844039233873,,
2003-10-08,9622.7998046875,9583.2001953125,-3.6734734139868066,,
2003-10-07,9583.2001953125,9702.0,-0.41151858272797137,,
2003-10-06,9801.0,9801.0,1.239667358150458,,
2003-10-03,9622.7998046875,9801.0,0.0,,
2003-10-02,9840.599609375,9702.0,1.8518539191233547,,
2003-10-01,9761.400390625,9801.0,-1.4084467906097726,,
2003-09-30,9721.7998046875,9741.599609375,0.4056754952192318,,
2003-09-29,10791.0,9721.7998046875,0.20366398285586226,,
2003-09-26,10494.0,10375.2001953125,-9.908258690691317,,
2003-09-25,11345.400390625,10335.599609375,-1.1320736105155327,,
2003-09-24,10890.0,11682.0,-8.900530139812647,,
2003-09-23,9820.7998046875,9801.0,7.2727272727272725,,
2003-09-22,10296.0,9939.599609375,-0.2016109184717266,,
2003-09-19,10494.0,10494.0,-3.461542255487568,,
2003-09-18,10296.0,10494.0,0.0,,
2003-09-17,10197.0,10177.2001953125,1.9230769230769231,,
2003-09-16,10454.400390625,10177.2001953125,-0.19417284188977152,,
2003-09-15,10494.0,10098.0,-2.6515169206746636,,
2003-09-12,10711.7998046875,10593.0,-3.7735849056603774,,
2003-09-11,9860.400390625,10711.7998046875,-1.1090554981760676,,
2003-09-10,9187.2001953125,9622.7998046875,8.634531868218936,,
2003-09-09,8929.7998046875,9088.2001953125,4.741374957707484,,
2003-09-08,9207.0,9009.0,1.7738403333728854,,
2003-09-05,8890.2001953125,9108.0,-2.1505376344086025,,
2003-09-04,9207.0,9187.2001953125,2.449886390661241,,
2003-09-03,9207.0,9127.7998046875,-0.21505164209297276,,
2003-09-02,8217.0,9108.0,-0.8602171751113283,,
2003-08-29,7920.0,8098.2001953125,10.843373493975903,,
2003-08-28,7425.0,7761.60009765625,2.2500024660669196,,
2003-08-27,7543.7998046875,7642.7998046875,4.533334648569023,,
2003-08-26,7603.2001953125,7543.7998046875,1.3123359919822402,,
2003-08-25,7840.7998046875,7623.0,-0.7812551175703796,,
2003-08-22,7821.0,7623.0,-2.777775355994828,,
2003-08-21,7365.60009765625,7860.60009765625,-2.5316455696202533,,
2003-08-20,7484.39990234375,7365.60009765625,6.72043001842457,,
2003-08-19,8019.0,7484.39990234375,-1.5872989984179984,,
2003-08-18,7821.0,7801.2001953125,-6.666667884477491,,
2003-08-15,8217.0,8019.0,-0.25316205967906913,,
2003-08-14,8217.0,8217.0,-2.4096385542168677,,
2003-08-13,8256.599609375,8217.0,0.0,,
2003-08-12,7741.7998046875,8019.0,-0.47961159858153246,,
2003-08-11,7979.39990234375,8217.0,3.580565273008752,,
2003-08-08,7524.0,8038.7998046875,2.977668754093411,,
2003-08-07,7959.60009765625,7623.0,6.842102667297979,,
2003-08-06,8316.0,8256.599609375,-4.228856896408198,,
2003-08-05,8177.39990234375,8296.2001953125,-0.7142904115560366,,
2003-08-04,8375.400390625,8157.60009765625,1.4527881036452708,,
2003-08-01,8217.0,8276.400390625,-2.6004761899209576,,
2003-07-31,8078.39990234375,7939.7998046875,0.7228963201290008,,
2003-07-30,7821.0,8098.2001953125,-1.715687504106334,,
2003-07-29,7484.39990234375,7860.60009765625,3.5443062947513106,,
2003-07-28,7029.0,7345.7998046875,5.026457701634735,,
2003-07-25,6969.60009765625,7029.0,4.507039474854175,,
2003-07-24,7425.0,7048.7998046875,0.852271314156534,,
2003-07-23,6831.0,6989.39990234375,-5.066669297138047,,
2003-07-22,7048.7998046875,6969.60009765625,2.318839150106134,,
2003-07-21,8019.0,7108.2001953125,-1.1235913804585804,,
2003-07-18,8415.0,8316.0,-11.358022255736376,,
2003-07-17,8751.599609375,8415.0,-1.1764705882352942,,
2003-07-16,9266.400390625,8751.599609375,-3.846149554356023,,
2003-07-15,9563.400390625,9088.2001953125,-5.555563752358835,,
2003-07-14,10098.0,9068.400390625,-4.968945938709611,,
2003-07-11,9286.2001953125,9900.0,-10.196074563032283,,
2003-07-10,9009.0,8474.400390625,6.609805860068951,,
2003-07-09,9127.7998046875,8672.400390625,-5.9340615981240985,,
2003-07-08,8197.2001953125,9108.0,-4.98914770050756,,
2003-07-07,7642.7998046875,7920.0,11.111108463696338,,
2003-07-03,7425.0,7623.0,3.626945653378058,,
2003-07-02,7642.7998046875,7524.0,2.666666666666667,,
2003-07-01,7623.0,7365.60009765625,-1.554401629290845,,
2003-06-30,7682.39990234375,7326.0,-3.376622095549652,,
2003-06-27,7504.2001953125,7484.39990234375,-4.639174045535163,,
2003-06-26,7227.0,7385.39990234375,-0.26385613994037976,,
2003-06-25,6949.7998046875,6930.0,2.1917794706482634,,
2003-06-24,7128.0,7128.0,-0.2848974825741805,,
2003-06-23,7880.39990234375,7306.2001953125,0.0,,
2003-06-20,7722.0,7722.0,-7.286428533410777,,
2003-06-19,7266.60009765625,7623.0,0.0,,
2003-06-18,7543.7998046875,7524.0,4.9046307427692675,,
2003-06-17,7801.2001953125,7425.0,-0.2624646093497467,,
2003-06-16,7286.39990234375,7781.39990234375,-4.822337408268885,,
2003-06-13,7425.0,7286.39990234375,6.793478351919415,,
2003-06-12,7286.39990234375,7425.0,-1.866667981902357,,
2003-06-11,7048.7998046875,7286.39990234375,1.9021752787912145,,
2003-06-10,6593.39990234375,7326.0,3.37078799568466,,
2003-06-09,6336.0,6732.0,11.11111275680144,,
2003-06-06,7524.0,6712.2001953125,6.25,,
2003-06-05,7227.0,7425.0,-10.789471088350613,,
2003-06-04,7128.0,7326.0,2.73972602739726,,
2003-06-03,7920.0,6831.0,2.7777777777777777,,
2003-06-02,8276.400390625,7920.0,-13.750000000000002,,
2003-05-30,7741.7998046875,8019.0,-4.306224612196246,,
2003-05-29,8118.0,7781.39990234375,3.580565273008752,,
2003-05-28,8316.0,7999.2001953125,-4.146342666374107,,
2003-05-27,7722.0,8296.2001953125,-3.8095214608886483,,
2003-05-23,7821.0,7880.39990234375,7.435899965196841,,
2003-05-22,7761.60009765625,7880.39990234375,0.7594924222445979,,
2003-05-21,7563.60009765625,7860.60009765625,1.5306097092450521,,
2003-05-20,7048.7998046875,7761.60009765625,3.9267015199816298,,
2003-05-19,8078.39990234375,7623.0,10.11236398705398,,
2003-05-16,7880.39990234375,7979.39990234375,-5.637253761250751,,
2003-05-15,8118.0,7920.0,1.2562814226033872,,
2003-05-14,8019.0,8118.0,-2.4390243902439024,,
2003-05-13,7840.7998046875,8019.0,1.2345679012345678,,
2003-05-12,8177.39990234375,7840.7998046875,2.272729820317129,,
2003-05-09,8355.599609375,8177.39990234375,-4.1162240036686475,,
2003-05-08,7920.0,8276.400390625,-2.132698015248476,,
2003-05-07,7920.0,7959.60009765625,4.500004932133839,,
2003-05-06,8118.0,7920.0,0.5000012330334597,,
2003-05-05,7246.7998046875,7920.0,-2.4390243902439024,,
2003-05-02,6811.2001953125,7167.60009765625,9.289620431863579,,
2003-05-01,6692.39990234375,6652.7998046875,5.232556555730458,,
2003-04-30,6850.7998046875,6692.39990234375,-0.5917174441769629,,
2003-04-29,6831.0,6811.2001953125,-2.312137368769243,,
2003-04-28,6930.0,6831.0,-0.28985221325574584,,
2003-04-25,7326.0,7029.0,-1.4285714285714286,,
2003-04-24,5940.0,7266.60009765625,-4.054054054054054,,
2003-04-23,5623.2001953125,5900.39990234375,22.333334977377948,,
2003-04-22,5247.0,5187.60009765625,4.929572083567711,,
2003-04-21,4989.60009765625,5187.60009765625,-1.1320736105155327,,
2003-04-17,4831.2001953125,5167.7998046875,3.9682538905874627,,
2003-04-16,4851.0,4811.39990234375,6.967204747623327,,
2003-04-15,4554.0,4851.0,-0.8163285437280973,,
2003-04-14,4395.60009765625,4534.2001953125,6.521739130434782,,
2003-04-11,4177.7998046875,4455.0,3.1531553047819814,,
2003-04-10,4356.0,4237.2001953125,6.6350760752461335,,
2003-04-09,3979.800048828125,4296.60009765625,-2.7272682435146924,,
2003-04-08,4138.2001953125,3861.0,7.960200134210477,,
2003-04-07,4257.0,4197.60009765625,-6.698568996891339,,
2003-04-04,4554.0,4296.60009765625,-1.3953465431935634,,
2003-04-03,4375.7998046875,4296.60009765625,-5.652171768637461,,
2003-04-02,4633.2001953125,4257.0,-1.8099481367134,,
2003-04-01,4672.7998046875,4633.2001953125,-8.119661992872857,,
2003-03-31,4771.7998046875,4692.60009765625,-0.8474493029912348,,
2003-03-28,4692.60009765625,4752.0,-1.659744965693017,,
2003-03-27,4692.60009765625,4672.7998046875,1.265820677398393,,
2003-03-26,4732.2001953125,4672.7998046875,-0.4219471626964204,,
2003-03-25,4653.0,4672.7998046875,-1.255238328332755,,
2003-03-24,5306.39990234375,4653.0,0.4255277173329035,,
2003-03-21,4573.7998046875,4969.7998046875,-12.313431222082489,,
2003-03-20,4415.39990234375,4554.0,8.658009027726921,,
2003-03-19,4177.7998046875,4316.39990234375,3.139015734060222,,
2003-03-18,4197.60009765625,4276.7998046875,3.3175380376230668,,
2003-03-17,4336.2001953125,4296.60009765625,1.8867854294998594,,
2003-03-14,4059.0,4316.39990234375,-0.9132442201136913,,
2003-03-13,4039.199951171875,4059.0,6.341461008715201,,
2003-03-12,3999.60009765625,3999.60009765625,0.4901972932134865,,
2003-03-11,4078.800048828125,4059.0,0.0,,
2003-03-10,4138.2001953125,4098.60009765625,-0.48543808451247145,,
2003-03-07,3841.199951171875,3960.0,-0.956940113750576,,
2003-03-06,3979.800048828125,3861.0,3.092784815637661,,
2003-03-05,3960.0,4059.0,-2.985075817140772,,
2003-03-04,3979.800048828125,3920.39990234375,2.5,,
2003-03-03,4237.2001953125,3979.800048828125,-1.4925409758177604,,
2003-02-28,4177.7998046875,4356.0,-6.074769532228612,,
2003-02-27,4118.39990234375,4158.0,4.265407718018442,,
2003-02-26,4177.7998046875,4158.0,0.9615408555568847,,
2003-02-25,4158.0,4217.39990234375,-0.4739289964369422,,
2003-02-24,4197.60009765625,4118.39990234375,1.4285690799362676,,
2003-02-21,4257.0,4296.60009765625,-1.8867970618907173,,
2003-02-20,4336.2001953125,4217.39990234375,0.9302348521552737,,
2003-02-19,4257.0,4158.0,-2.739732660341074,,
2003-02-18,4217.39990234375,4257.0,-2.3255813953488373,,
2003-02-14,4197.60009765625,4276.7998046875,0.9389694734483894,,
2003-02-13,4217.39990234375,4237.2001953125,1.8867854294998594,,
2003-02-12,4395.60009765625,4336.2001953125,0.4694905256138105,,
2003-02-11,4296.60009765625,4276.7998046875,-1.3513490996467636,,
2003-02-10,4257.0,4296.60009765625,-0.46083630123154473,,
2003-02-07,4217.39990234375,4138.2001953125,0.9302348521552737,,
2003-02-06,4653.0,4098.60009765625,-1.8779273691175473,,
2003-02-05,5049.0,4692.60009765625,-11.91489151824092,,
2003-02-04,5247.0,4930.2001953125,-7.058821595241632,,
2003-02-03,5445.0,5148.0,-6.037732126691442,,
2003-01-31,4752.0,5445.0,-5.454545454545454,,
2003-01-30,4811.39990234375,4653.0,14.583333333333334,,
2003-01-29,4653.0,4752.0,-3.292179107094997,,
2003-01-28,4554.0,4554.0,2.127659574468085,,
2003-01-27,4534.2001953125,4554.0,0.0,,
2003-01-24,4534.2001953125,4395.60009765625,0.4366768963569193,,
2003-01-23,4356.0,4534.2001953125,-3.0567705810505705,,
2003-01-22,4455.0,4356.0,4.090913574667126,,
2003-01-21,4554.0,4455.0,-2.2222222222222223,,
2003-01-17,4712.39990234375,4534.2001953125,-2.1739130434782608,,
2003-01-16,5068.7998046875,4752.0,-3.7815064664316993,,
2003-01-15,5148.0,4811.39990234375,-6.249996387597148,,
2003-01-14,4375.7998046875,5148.0,-6.538463435436091,,
2003-01-13,4851.0,4395.60009765625,17.647064074670276,,
2003-01-10,4950.0,4633.2001953125,-9.387753088924963,,
2003-01-09,4672.7998046875,4633.2001953125,-6.399996054292929,,
2003-01-08,4455.0,4811.39990234375,-0.8474493029912348,,
2003-01-07,4217.39990234375,4395.60009765625,7.999997807940516,,
2003-01-06,4059.0,4217.39990234375,4.225356841628137,,
2003-01-03,4455.0,4078.800048828125,3.9024366184712984,,
2003-01-02,4316.39990234375,4415.39990234375,-8.444443348414703,,
2002-12-31,4059.0,4197.60009765625,2.293578033542357,,
2002-12-30,4554.0,4158.0,3.414636552260409,,
2002-12-27,4455.0,4455.0,-8.695652173913043,,
2002-12-26,4930.2001953125,4633.2001953125,0.0,,
2002-12-24,4989.60009765625,4989.60009765625,-6.02409614689439,,
2002-12-23,5841.0,5049.0,0.0,,
2002-12-20,4692.60009765625,5247.0,-13.559322033898304,,
2002-12-19,4851.0,4554.0,11.814343664627392,,
2002-12-18,5346.0,4890.60009765625,-6.122448979591836,,
2002-12-17,4494.60009765625,5088.60009765625,-8.518516691802281,,
2002-12-16,4514.39990234375,4593.60009765625,13.215858743689937,,
2002-12-13,4593.60009765625,4514.39990234375,1.754390329296735,,
2002-12-12,4455.0,4554.0,-1.72414214622012,,
2002-12-11,4474.7998046875,4474.7998046875,2.2222222222222223,,
2002-12-10,4554.0,4554.0,0.0,,
2002-12-09,4969.7998046875,4554.0,0.0,,
2002-12-06,4910.39990234375,4950.0,-8.366530263358273,,
2002-12-05,5148.0,4930.2001953125,0.8064536177053266,,
2002-12-04,5306.39990234375,5148.0,-4.230765436820124,,
2002-12-03,5504.39990234375,5326.2001953125,-2.985072841452966,,
2002-12-02,5821.2001953125,5484.60009765625,-3.2374048069322385,,
2002-11-29,6336.0,5544.0,-5.782314408758799,,
2002-11-27,5781.60009765625,5722.2001953125,-12.5,,
2002-11-26,4059.0,5346.0,-1.0273955538334376,,
2002-11-25,3999.60009765625,4177.7998046875,31.70731707317073,,
2002-11-22,4158.0,4118.39990234375,4.455438110816988,,
2002-11-21,3663.0,4078.800048828125,-0.9523833010161135,,
2002-11-20,3702.60009765625,3960.0,11.351352684360497,,
2002-11-19,3940.199951171875,3623.39990234375,6.951868836893416,,
2002-11-18,3722.39990234375,3821.39990234375,-8.0402023438913,,
2002-11-15,3366.0,3702.60009765625,2.6595745378583913,,
2002-11-14,3524.39990234375,3544.199951171875,10.000002901255199,,
2002-11-13,3524.39990234375,3286.800048828125,0.5617991538065198,,
2002-11-12,3227.39990234375,3326.39990234375,-6.74156906421486,,
2002-11-11,3465.0,3227.39990234375,3.067484755394143,,
2002-11-08,3762.0,3663.0,-6.857145675505051,,
2002-11-07,3960.0,3643.199951171875,-2.631578947368421,,
2002-11-06,3148.199951171875,3920.39990234375,-8.00000123303346,,
2002-11-05,2930.39990234375,3108.60009765625,24.528300716237354,,
2002-11-04,2593.800048828125,2673.0,6.081087948780455,,
2002-11-01,2930.39990234375,2692.800048828125,3.053433174529294,,
2002-10-31,2950.199951171875,2950.199951171875,-8.108103379528211,,
2002-10-30,2989.800048828125,2970.0,0.0,,
2002-10-29,2910.60009765625,2970.0,-0.6622532779704041,,
2002-10-28,2791.800048828125,2950.199951171875,2.0408129028643116,,
2002-10-25,2950.199951171875,2989.800048828125,5.673755268047915,,
2002-10-24,2692.800048828125,2950.199951171875,1.3422852115674428,,
2002-10-23,2890.800048828125,2752.199951171875,9.55881972951417,,
2002-10-22,2950.199951171875,2890.800048828125,-4.794523845135392,,
2002-10-21,3148.199951171875,2950.199951171875,-2.013419541958681,,
2002-10-18,2772.0,3069.0,-6.2893082736468875,,
2002-10-17,2930.39990234375,2752.199951171875,10.714285714285714,,
2002-10-16,2930.39990234375,2673.0,-6.0810796174730175,,
2002-10-15,2970.0,2970.0,-8.783780743982422,,
2002-10-14,3128.39990234375,3088.800048828125,0.0,,
2002-10-11,2989.800048828125,2970.0,-1.2658181419184096,,
2002-10-10,2772.0,3088.800048828125,-0.6622532779704041,,
2002-10-09,2890.800048828125,2752.199951171875,11.4285731900478,,
2002-10-08,2772.0,3009.60009765625,-4.794523845135392,,
2002-10-07,2871.0,2811.60009765625,8.571432094381313,,
2002-10-04,2950.199951171875,3069.0,-2.0689621157697666,,
2002-10-03,3009.60009765625,2950.199951171875,4.026847359309846,,
2002-10-02,3168.0,2950.199951171875,-1.973689013720904,,
2002-10-01,3227.39990234375,3069.0,-6.875001541291824,,
2002-09-30,3346.199951171875,3247.199951171875,-4.907972582781557,,
2002-09-27,3564.0,3326.39990234375,-2.9585799248287343,,
2002-09-26,3366.0,3564.0,-6.666669406741022,,
2002-09-25,3603.60009765625,3583.800048828125,5.88235294117647,,
2002-09-24,3564.0,3742.199951171875,-0.5494518895424267,,
2002-09-23,3940.199951171875,3762.0,4.999998629962823,,
2002-09-20,4237.2001953125,3880.800048828125,-4.522611882142571,,
2002-09-19,4554.0,4177.7998046875,-8.41121802266154,,
2002-09-18,5088.60009765625,4356.0,-8.260873854029423,,
2002-09-17,4237.2001953125,3979.800048828125,-14.396888802357982,,
2002-09-16,3861.0,4019.39990234375,-6.074769532228612,,
2002-09-13,4019.39990234375,3762.0,4.102561573264698,,
2002-09-12,4316.39990234375,4039.199951171875,-6.403938612668465,,
2002-09-11,4257.0,4395.60009765625,-6.422017362695216,,
2002-09-10,3960.0,4158.0,3.2558162475041112,,
2002-09-09,3960.0,4158.0,5.0,,
2002-09-06,4059.0,4138.2001953125,5.0,,
2002-09-05,4098.60009765625,4118.39990234375,1.951224324033013,,
2002-09-04,4019.39990234375,4158.0,0.4830870105825243,,
2002-09-03,4474.7998046875,4059.0,3.4482783754716957,,
2002-08-30,4177.7998046875,4356.0,-9.292031439081052,,
2002-08-29,4692.60009765625,4257.0,4.265407718018442,,
2002-08-28,4336.2001953125,4494.60009765625,-9.282702309830606,,
2002-08-27,4890.60009765625,4098.60009765625,3.652965619875733,,
2002-08-26,4435.2001953125,4791.60009765625,-16.19433166043477,,
2002-08-23,4158.0,4435.2001953125,8.035711730000914,,
2002-08-22,4158.0,4217.39990234375,6.666671363936989,,
2002-08-21,3960.0,4237.2001953125,1.4285690799362676,,
2002-08-20,3979.800048828125,4059.0,7.000004932133838,,
2002-08-19,4455.0,4039.199951171875,1.9900484999289318,,
2002-08-16,4316.39990234375,4336.2001953125,-9.333334429363076,,
2002-08-15,4613.39990234375,4455.0,0.4587223940487695,,
2002-08-14,4237.2001953125,4534.2001953125,-3.433474350733782,,
2002-08-13,4257.0,4672.7998046875,7.009345471298785,,
2002-08-12,4296.60009765625,4455.0,9.76743727243364,,
2002-08-09,4356.0,4554.0,3.6866335880352348,,
2002-08-08,4950.0,4752.0,4.545454545454546,,
2002-08-07,4653.0,4851.0,-4.0,,
2002-08-06,4752.0,5088.60009765625,4.25531914893617,,
2002-08-05,5841.0,5247.0,7.083335388389099,,
2002-08-02,5742.0,5563.7998046875,-10.16949152542373,,
2002-08-01,5643.0,5742.0,-3.1034516773336818,,
2002-07-31,5148.0,5623.2001953125,1.7543859649122806,,
2002-07-30,5623.2001953125,5247.0,9.230773024718337,,
2002-07-29,5544.0,5445.0,-6.690144086033083,,
2002-07-26,4534.2001953125,4732.2001953125,-1.7857142857142856,,
2002-07-25,4118.39990234375,4415.39990234375,4.36681203897204,,
2002-07-24,3960.0,4158.0,7.211538632539778,,
2002-07-23,3920.39990234375,4019.39990234375,5.0,,
2002-07-22,3722.39990234375,3900.60009765625,2.5252525881559786,,
2002-07-19,3623.39990234375,3504.60009765625,4.787239415096134,,
2002-07-18,3148.199951171875,3445.199951171875,-3.2786832226455562,,
2002-07-17,3049.199951171875,3168.0,9.43396241047033,,
2002-07-16,2772.0,2970.0,3.896105559836032,,
2002-07-15,2851.199951171875,2831.39990234375,7.142857142857142,,
2002-07-12,3168.0,2930.39990234375,-0.6944461688836294,,
2002-07-11,3326.39990234375,3168.0,-7.500003082583649,,
2002-07-10,3544.199951171875,3366.0,-4.7619019659104405,,
2002-07-09,3445.199951171875,3643.199951171875,-5.027931652472201,,
2002-07-08,3762.0,3603.60009765625,5.747126518234475,,
2002-07-05,3643.199951171875,3702.60009765625,-4.210523719929559,,
2002-07-03,3484.800048828125,3682.800048828125,1.6304388252219946,,
2002-07-02,3564.0,3762.0,5.681818102206002,,
2002-07-01,3960.0,3781.800048828125,5.555555555555555,,
2002-06-28,3960.0,4138.2001953125,-4.499998766966541,,
2002-06-27,4177.7998046875,3960.0,4.500004932133839,,
2002-06-26,4059.0,4039.199951171875,-5.213265710892326,,
2002-06-25,4098.60009765625,4415.39990234375,-0.48780608100825323,,
2002-06-24,4356.0,4059.0,7.729463649519241,,
2002-06-21,3960.0,4633.2001953125,-6.8181818181818175,,
2002-06-20,4059.0,3960.0,17.000004932133837,,
2002-06-19,4059.0,4098.60009765625,-2.4390243902439024,,
2002-06-18,5009.39990234375,4494.60009765625,0.9756121620165065,,
2002-06-17,3880.800048828125,4910.39990234375,-10.276676143316896,,
2002-06-14,3960.0,3821.39990234375,26.530608136498312,,
2002-06-13,4059.0,3999.60009765625,-3.500002466066919,,
2002-06-12,3960.0,3960.0,-1.4634122282273958,,
2002-06-11,4554.0,3920.39990234375,0.0,,
2002-06-10,4573.7998046875,4316.39990234375,-13.913045622666885,,
2002-06-07,5464.7998046875,4613.39990234375,-5.627703732899533,,
2002-06-06,5623.2001953125,5484.60009765625,-15.579708914742882,,
2002-06-05,5900.39990234375,5702.39990234375,-2.464790383450816,,
2002-06-04,6157.7998046875,5544.0,-3.355704753526124,,
2002-06-03,6831.0,6138.0,-9.967842803532804,,
2002-05-31,6930.0,7029.0,-10.144927536231885,,
2002-05-30,6751.7998046875,6811.2001953125,1.4285714285714286,,
2002-05-29,6336.0,6831.0,0.879771206838223,,
2002-05-28,6732.0,6375.60009765625,7.8125,,
2002-05-24,7029.0,6712.2001953125,-5.294116196431224,,
2002-05-23,6415.2001953125,6949.7998046875,-4.507039474854175,,
2002-05-22,7286.39990234375,6157.7998046875,8.333326990568816,,
2002-05-21,8038.7998046875,7128.0,-15.489131982630042,,
2002-05-20,9385.2001953125,7920.0,-11.330047106738546,,
2002-05-17,8751.599609375,9306.0,-15.611816102168005,,
2002-05-16,9840.599609375,8751.599609375,6.334846375182751,,
2002-05-15,8811.0,9682.2001953125,-11.066398829625433,,
2002-05-14,8514.0,8771.400390625,9.887642666127567,,
2002-05-13,8632.7998046875,8434.7998046875,3.023260401984966,,
2002-05-10,8910.0,8712.0,-2.293578033542357,,
2002-05-09,8118.0,8712.0,-2.2222222222222223,,
2002-05-08,7722.0,7939.7998046875,7.317073170731707,,
2002-05-07,7821.0,7722.0,2.820510291213416,,
2002-05-06,8098.2001953125,7900.2001953125,-1.2658227848101267,,
2002-05-03,8058.60009765625,7979.39990234375,-2.444987716092877,,
2002-05-02,8375.400390625,7920.0,-0.9828033945441027,,
2002-05-01,8533.7998046875,8316.0,-5.437356656223292,,
2002-04-30,9662.400390625,8553.599609375,-2.552201946052983,,
2002-04-29,10117.7998046875,9682.2001953125,-11.475417457610433,,
2002-04-26,10632.599609375,10454.400390625,-4.3052799796769055,,
2002-04-25,11503.7998046875,10870.2001953125,-1.67597036751838,,
2002-04-24,11998.7998046875,11583.0,-5.507741964675225,,
2002-04-23,12375.0,12375.0,-3.4653449632942617,,
2002-04-22,12375.0,12513.599609375,0.0,,
2002-04-19,12672.0,12375.0,1.1199968434343435,,
2002-04-18,11880.0,12652.2001953125,-2.34375,,
2002-04-17,13147.2001953125,12573.0,6.500001644044613,,
2002-04-16,13384.7998046875,13147.2001953125,-4.367471300218165,,
2002-04-15,13582.7998046875,13384.7998046875,-1.7751450364748085,,
2002-04-12,12375.0,13761.0,-1.4577259684830892,,
2002-04-11,11840.400390625,12315.599609375,11.200000000000001,,
2002-04-10,12157.2001953125,11880.0,4.0133711958444716,,
2002-04-09,12612.599609375,12058.2001953125,-2.2801318630862157,,
2002-04-08,13127.400390625,12810.599609375,-4.39559988608861,,
2002-04-05,13186.7998046875,13266.0,-2.4132788809903665,,
2002-04-04,12078.0,13167.0,0.6006020906175187,,
2002-04-03,11899.7998046875,12276.0,9.01639344262295,,
2002-04-02,11781.0,11959.2001953125,3.1613993637465176,,
2002-04-01,11563.2001953125,11880.0,1.5126066998769205,,
2002-03-28,12097.7998046875,11741.400390625,2.7397242920340044,,
2002-03-27,11682.0,12117.599609375,-2.9459853842548043,,
2002-03-26,11266.2001953125,11860.2001953125,3.7288102155024823,,
2002-03-25,10870.2001953125,11325.599609375,5.272407641461441,,
2002-03-22,10850.400390625,10989.0,4.189429871391693,,
2002-03-21,10810.7998046875,10791.0,1.2773686166895122,,
2002-03-20,10830.599609375,10890.0,-0.18314837981658785,,
2002-03-19,10830.599609375,10830.599609375,0.5484496959298804,,
2002-03-18,10830.599609375,10810.7998046875,0.0,,
2002-03-15,11028.599609375,10949.400390625,-0.182813559743832,,
2002-03-14,10850.400390625,10929.599609375,-0.7181257961588858,,
2002-03-13,10810.7998046875,10810.7998046875,0.7299197808260603,,
2002-03-12,10929.599609375,11226.599609375,0.0,,
2002-03-11,10909.7998046875,10969.2001953125,2.7173914014676672,,
2002-03-08,10810.7998046875,11206.7998046875,0.5444682000441297,,
2002-03-07,10969.2001953125,10810.7998046875,3.663003729181043,,
2002-03-06,10177.2001953125,11088.0,-1.4440468566950733,,
2002-03-05,10612.7998046875,10494.0,8.949414251544386,,
2002-03-04,10434.599609375,10791.0,-1.1194011653270617,,
2002-03-01,9999.0,10395.0,3.4155636437146177,,
2002-02-28,9721.7998046875,10949.400390625,3.9603960396039604,,
2002-02-27,10078.2001953125,9900.0,12.627297523094391,,
2002-02-26,8395.2001953125,9900.0,-1.7681747917190929,,
2002-02-25,9028.7998046875,8850.599609375,17.924525558398383,,
2002-02-22,10197.0,9306.0,-1.973686416438024,,
2002-02-21,10513.7998046875,10315.7998046875,-8.737864077669903,,
2002-02-20,10652.400390625,10513.7998046875,-1.8832392063592762,,
2002-02-19,10494.0,10692.0,-1.3011206944444191,,
2002-02-15,10315.7998046875,10731.599609375,1.8867924528301887,,
2002-02-14,10315.7998046875,10296.0,4.030708355725947,,
2002-02-13,10474.2001953125,10375.2001953125,-0.19193668995498506,,
2002-02-12,10513.7998046875,10414.7998046875,-0.9451795664962113,,
2002-02-11,10909.7998046875,10652.400390625,-0.9416196031796381,,
2002-02-08,9583.2001953125,10989.0,-2.3593413139616537,,
2002-02-07,10890.0,10296.0,14.669419150558172,,
2002-02-06,11682.0,11484.0,-5.454545454545454,,
2002-02-05,12038.400390625,11682.0,-1.694915254237288,,
2002-02-04,12295.7998046875,12513.599609375,-2.9605294645503704,,
2002-02-01,11998.7998046875,12691.7998046875,1.7713349936330995,,
2002-01-31,12256.2001953125,12731.400390625,5.775577651768719,,
2002-01-30,14454.0,13167.0,3.8772228565117994,,
2002-01-29,15444.0,14553.0,-8.904109589041095,,
2002-01-28,15642.0,15741.0,-5.769230769230769,,
2002-01-25,15424.2001953125,15741.0,0.6329113924050633,,
2002-01-24,15226.2001953125,15642.0,2.053913983713575,,
2002-01-23,14652.0,15424.2001953125,2.730817928004829,,
2002-01-22,14374.7998046875,14830.2001953125,5.270271603279416,,
2002-01-18,14850.0,14553.0,3.1680468376088116,,
2002-01-17,14533.2001953125,15226.2001953125,-2.0,,
2002-01-16,15028.2001953125,14553.0,4.768392306489512,,
2002-01-15,15364.7998046875,15444.0,-3.162056594513037,,
2002-01-14,15780.599609375,15087.599609375,0.5154651952467195,,
2002-01-11,15879.599609375,15840.0,-4.391468113723004,,
2002-01-10,15186.599609375,16434.0,-0.24937410482076122,,
2002-01-09,14988.599609375,14770.7998046875,8.21382286166914,,
2002-01-08,15622.2001953125,14988.599609375,-1.4531030941094163,,
2002-01-07,15463.7998046875,15622.2001953125,-4.055770493375282,,
2002-01-04,15741.0,15919.2001953125,1.0243303238896335,,
2002-01-03,15998.400390625,15642.0,1.1320767124865003,,
2002-01-02,16196.400390625,15919.2001953125,-2.227725159534382,,
2001-12-31,16275.599609375,15998.400390625,-1.7114926071656786,,
2001-12-28,15642.0,15741.0,-1.7031582577782811,,
2001-12-27,15879.599609375,15523.2001953125,0.6329113924050633,,
2001-12-26,15919.2001953125,15879.599609375,-2.2443853927657527,,
2001-12-24,14612.400390625,16255.7998046875,-0.24875989655033437,,
2001-12-21,14216.400390625,14572.7998046875,11.246608155610556,,
2001-12-20,15285.599609375,14355.0,2.506959597856624,,
2001-12-19,16137.0,15384.599609375,-6.088080501626135,,
2001-12-18,16196.400390625,15919.2001953125,-4.662579107795748,,
2001-12-17,16691.400390625,16196.400390625,-1.7114926071656786,,
2001-12-14,15978.599609375,16453.80078125,-2.965598981605072,,
2001-12-13,14830.2001953125,16236.0,2.973985101899599,,
2001-12-12,15008.400390625,15048.0,9.479304299154656,,
2001-12-11,16038.0,15246.0,0.26384963316767523,,
2001-12-10,13543.2001953125,16137.0,-4.938271604938271,,
2001-12-07,13365.0,14157.0,19.15204506528119,,
2001-12-06,13266.0,13384.7998046875,5.9259259259259265,,
2001-12-05,13681.7998046875,13662.0,0.8955209157809438,,
2001-12-04,13879.7998046875,13978.7998046875,-0.14471637482019303,,
2001-12-03,13721.400390625,13879.7998046875,0.7132667718057837,,
2001-11-30,13483.7998046875,13959.0,1.1543968512916853,,
2001-11-29,14058.0,13721.400390625,3.524230574435714,,
2001-11-28,14295.599609375,13820.400390625,-2.3943634185161473,,
2001-11-27,13820.400390625,14315.400390625,-3.3240943488537984,,
2001-11-26,14216.400390625,14058.0,3.5816617898840386,,
2001-11-23,13761.0,14216.400390625,-1.1142088452253853,,
2001-11-21,13978.7998046875,13761.0,3.3093553566237914,,
2001-11-20,14850.0,14038.2001953125,-1.558072278955346,,
2001-11-19,15008.400390625,14711.400390625,-5.466665351430977,,
2001-11-16,14691.599609375,14790.599609375,-1.9788917690756778,,
2001-11-15,14850.0,14731.2001953125,0.673854465356013,,
2001-11-14,14315.400390625,14711.400390625,-0.7999986847643097,,
2001-11-13,13147.2001953125,14157.0,2.7662516534244905,,
2001-11-12,13563.0,12810.599609375,7.680721291880334,,
2001-11-09,12335.400390625,13384.7998046875,-5.547448135552607,,
2001-11-08,12375.0,12157.2001953125,8.507218094518048,,
2001-11-07,12474.0,12949.2001953125,-1.7599984217171718,,
2001-11-06,11781.0,12078.0,3.8095253752805833,,
2001-11-05,13186.7998046875,12276.0,2.5210084033613445,,
2001-11-02,11385.0,13365.0,-6.906905528085281,,
2001-11-01,11187.0,11701.7998046875,17.391304347826086,,
2001-10-31,9504.0,11286.0,4.601768165616341,,
2001-10-30,7524.0,9405.0,18.75,,
2001-10-29,8415.0,7722.0,25.0,,
2001-10-26,8533.7998046875,8118.0,-8.235294117647058,,
2001-10-25,7543.7998046875,8316.0,-4.872387614004102,,
2001-10-24,8217.0,7920.0,10.236223326508174,,
2001-10-23,7761.60009765625,8217.0,-3.614457831325301,,
2001-10-22,7920.0,7920.0,5.867345606755312,,
2001-10-19,7464.60009765625,7464.60009765625,0.0,,
2001-10-18,7623.0,7444.7998046875,0.0,,
2001-10-17,7939.7998046875,7504.2001953125,-2.337664899809786,,
2001-10-16,7920.0,7939.7998046875,-5.486279504400484,,
2001-10-15,7246.7998046875,7979.39990234375,0.2499975339330808,,
2001-10-12,7642.7998046875,7860.60009765625,10.10929123752497,,
2001-10-11,8415.0,7623.0,2.8497448387326356,,
2001-10-10,8454.599609375,7920.0,-9.411764705882353,,
2001-10-09,7900.2001953125,7920.0,-6.323180683591471,,
2001-10-08,7920.0,7920.0,0.2506240879724542,,
2001-10-05,7840.7998046875,8019.0,0.0,,
2001-10-04,8375.400390625,7920.0,2.272729820317129,,
2001-10-03,7821.0,8316.0,-5.437356656223292,,
2001-10-02,7365.60009765625,7425.0,6.329113924050633,,
2001-10-01,6930.0,7524.0,0.8064502763685363,,
2001-09-28,7187.39990234375,7029.0,8.571428571428571,,
2001-09-27,6633.0,7128.0,-2.2038554205408434,,
2001-09-26,6751.7998046875,6751.7998046875,7.462686567164178,,
2001-09-25,6435.0,6930.0,0.0,,
2001-09-24,5722.2001953125,5979.60009765625,7.6923076923076925,,
2001-09-21,5959.7998046875,6237.0,4.498268036036319,,
2001-09-20,5445.0,6633.0,4.651166220289423,,
2001-09-19,6276.60009765625,5643.0,21.818181818181817,,
2001-09-18,6732.0,6256.7998046875,-10.094638622792667,,
2001-09-17,7464.60009765625,6633.0,-7.058826430666963,,
2001-09-10,7761.60009765625,7722.0,-11.140584716887345,,
2001-09-07,7840.7998046875,8098.2001953125,-0.5102053334106705,,
2001-09-06,8276.400390625,8038.7998046875,3.282833346556268,,
2001-09-05,8236.7998046875,8256.599609375,-2.8708203412517284,,
2001-09-04,8335.7998046875,8415.0,0.24038224986641152,,
2001-08-31,8078.39990234375,8454.599609375,0.9501211301639355,,
2001-08-30,8157.60009765625,8177.39990234375,4.6568591748237775,,
2001-08-29,8316.0,8355.599609375,0.24271604945661235,,
2001-08-28,8236.7998046875,8415.0,0.47618577892015396,,
2001-08-27,8553.599609375,8454.599609375,2.163463960980181,,
2001-08-24,8415.0,8494.2001953125,-1.1574074602637823,,
2001-08-23,8830.7998046875,8415.0,0.9411787915923946,,
2001-08-22,8474.400390625,8514.0,-4.708518071792186,,
2001-08-21,8137.7998046875,8415.0,0.4672850886159211,,
2001-08-20,8415.0,8276.400390625,3.406328515882491,,
2001-08-17,8514.0,8494.2001953125,-1.647054181521093,,
2001-08-16,8236.7998046875,8355.599609375,-0.23255584551914493,,
2001-08-15,8217.0,8395.2001953125,1.4423053552897076,,
2001-08-14,8692.2001953125,8316.0,2.168677075727151,,
2001-08-13,8474.400390625,8910.0,-4.328020372970425,,
2001-08-10,8019.0,8316.0,5.140182069481778,,
2001-08-09,8118.0,8118.0,3.7037037037037033,,
2001-08-08,8098.2001953125,8316.0,0.0,,
2001-08-07,8890.2001953125,8415.0,2.6894840759008347,,
2001-08-06,7979.39990234375,8890.2001953125,-5.345213660802115,,
2001-08-03,8217.0,8197.2001953125,11.414395870812605,,
2001-08-02,7920.0,8177.39990234375,-0.2409614784897164,,
2001-08-01,7405.2001953125,7920.0,3.2499987669665407,,
2001-07-31,6910.2001953125,7425.0,6.951868836893416,,
2001-07-30,7326.0,7345.7998046875,7.44985369652115,,
2001-07-27,7286.39990234375,7365.60009765625,0.27026760425197927,,
2001-07-26,7227.0,7326.0,1.0869592168146631,,
2001-07-25,6514.2001953125,7147.7998046875,1.36986301369863,,
2001-07-24,7029.0,6534.0,9.726437480858,,
2001-07-23,7385.39990234375,6553.7998046875,-7.042253521126761,,
2001-07-20,7227.0,7286.39990234375,-11.260055090481186,,
2001-07-19,6355.7998046875,7326.0,0.8219164569496333,,
2001-07-18,6494.39990234375,7227.0,15.26480104985312,,
2001-07-17,6534.0,6593.39990234375,11.280489478202036,,
2001-07-16,7068.60009765625,6534.0,0.9090894145048976,,
2001-07-13,7405.2001953125,7306.2001953125,-7.563026487147129,,
2001-07-12,7524.0,7425.0,-1.3368983604611677,,
2001-07-11,7524.0,7702.2001953125,-1.3157894736842104,,
2001-07-10,7920.0,7524.0,2.368423648491494,,
2001-07-09,7722.0,7920.0,-5.0,,
2001-07-06,7286.39990234375,7623.0,2.564102564102564,,
2001-07-05,7207.2001953125,7326.0,4.619566619558981,,
2001-07-03,7207.2001953125,7128.0,1.648348893718345,,
2001-07-02,6474.60009765625,7088.39990234375,-1.0989037790848535,,
2001-06-29,6890.39990234375,6435.0,9.480119164574973,,
2001-06-28,6732.0,6435.0,-6.609194078689787,,
2001-06-27,6553.7998046875,6652.7998046875,-4.411764705882353,,
2001-06-26,6336.0,6553.7998046875,1.5105740631441296,,
2001-06-25,6355.7998046875,6732.0,3.4374969174163508,,
2001-06-22,6652.7998046875,6652.7998046875,5.919006370135299,,
2001-06-21,6514.2001953125,6831.0,0.0,,
2001-06-20,6751.7998046875,6652.7998046875,4.863218740429,,
2001-06-19,7365.60009765625,6969.60009765625,-1.466275702239695,,
2001-06-18,7068.60009765625,7286.39990234375,-5.376344014739655,,
2001-06-15,6375.60009765625,6930.0,3.0812296873282774,,
2001-06-14,6534.0,6732.0,8.695650509001565,,
2001-06-13,6930.0,6534.0,3.0303030303030303,,
2001-06-12,6712.2001953125,6732.0,-5.714285714285714,,
2001-06-11,6652.7998046875,6633.0,0.2949823323405535,,
2001-06-08,6672.60009765625,6692.39990234375,-0.29761612056249226,,
2001-06-07,6652.7998046875,6672.60009765625,0.2967329736193044,,
2001-06-06,6514.2001953125,6732.0,0.2976234600475863,,
2001-06-05,6336.0,6514.2001953125,3.343461947089449,,
2001-06-04,6217.2001953125,6375.60009765625,2.812503082583649,,
2001-06-01,5247.0,6217.2001953125,2.547769049855861,,
2001-05-31,5247.0,5326.2001953125,18.49056976010101,,
2001-05-30,5643.0,5148.0,1.509437684629312,,
2001-05-29,6058.7998046875,5643.0,-8.771929824561402,,
2001-05-25,6474.60009765625,5999.39990234375,-6.862742095650841,,
2001-05-24,6138.0,6276.60009765625,-7.339452447179223,,
2001-05-23,6336.0,6078.60009765625,2.258066107139948,,
2001-05-22,6039.0,6336.0,-4.062498458708175,,
2001-05-21,5682.60009765625,5920.2001953125,4.918032786885246,,
2001-05-18,5405.39990234375,5445.0,4.181186315648827,,
2001-05-17,5544.0,5306.39990234375,0.7326025524786728,,
2001-05-16,5722.2001953125,5583.60009765625,-4.285716047190657,,
2001-05-15,5603.39990234375,5722.2001953125,-2.4221469526667057,,
2001-05-14,5544.0,5583.60009765625,2.120146608116602,,
2001-05-11,5940.0,5563.7998046875,0.7142874757620851,,
2001-05-10,5880.60009765625,5860.7998046875,-6.333336621422559,,
2001-05-09,4356.0,5801.39990234375,-0.33670531306220824,,
2001-05-08,5464.7998046875,4930.2001953125,33.18181593993916,,
2001-05-07,5445.0,5524.2001953125,-9.78260189726329,,
2001-05-04,5841.0,5643.0,1.4545490415518825,,
2001-05-03,5445.0,5841.0,-3.389830508474576,,
2001-05-02,5940.0,5445.0,7.2727272727272725,,
2001-05-01,4910.39990234375,5722.2001953125,-8.333333333333332,,
2001-04-30,4573.7998046875,4950.0,16.532264359594727,,
2001-04-27,4712.39990234375,4613.39990234375,8.225112846586505,,
2001-04-26,4356.0,4712.39990234375,-2.1008403796706974,,
2001-04-25,4078.800048828125,4435.2001953125,8.181815939939165,,
2001-04-24,4237.2001953125,3762.0,8.737867564426747,,
2001-04-23,3346.199951171875,4138.2001953125,-11.21495736354872,,
2001-04-20,4237.2001953125,4059.0,23.668646694685954,,
2001-04-19,3722.39990234375,4257.0,-4.2056118922499355,,
2001-04-18,2692.800048828125,3663.0,14.36170512791083,,
2001-04-17,2376.0,2475.0,36.02940929810569,,
2001-04-16,2277.0,2356.199951171875,4.166666666666666,,
2001-04-12,2118.60009765625,2098.800048828125,3.478258725159201,,
2001-04-11,2257.199951171875,2098.800048828125,-0.9345817009085036,,
2001-04-10,2316.60009765625,2059.199951171875,-7.017539685020514,,
2001-04-09,1980.0,2277.0,-11.111116965970597,,
2001-04-06,2072.8125,1980.0,15.0,,
2001-04-05,1887.1875,2165.625,-4.477611940298507,,
2001-04-04,2413.125,1856.25,14.754098360655737,,
2001-04-03,2413.125,1980.0,-23.076923076923077,,
2001-04-02,2505.9375,2413.125,-17.94871794871795,,
2001-03-30,2010.9375,1980.0,-3.7037037037037033,,
2001-03-29,2041.875,1980.0,-1.5384615384615385,,
2001-03-28,2010.9375,2041.875,-3.0303030303030303,,
2001-03-27,2072.8125,2227.5,1.5384615384615385,,
2001-03-26,2103.75,1980.0,7.462686567164178,,
2001-03-23,2227.5,2103.75,-5.88235294117647,,
2001-03-22,2351.25,1980.0,-5.555555555555555,,
2001-03-21,2505.9375,2598.75,-15.789473684210526,,
2001-03-20,2289.375,2475.0,3.7037037037037033,,
2001-03-19,2475.0,2289.375,8.108108108108109,,
2001-03-16,2227.5,2227.5,-7.5,,
2001-03-15,2258.4375,2227.5,0.0,,
2001-03-14,2444.0625,2475.0,-1.36986301369863,,
2001-03-13,2753.4375,2722.5,1.2658227848101267,,
2001-03-12,3434.0625,2722.5,-1.1235955056179776,,
2001-03-09,3000.9375,3093.75,-20.72072072072072,,
2001-03-08,3248.4375,3465.0,3.0927835051546393,,
2001-03-07,3465.0,3465.0,6.666666666666667,,
2001-03-06,3217.5,3155.625,0.0,,
2001-03-05,3124.6875,3712.5,-1.9230769230769231,,
2001-03-02,3403.125,3650.625,18.81188118811881,,
2001-03-01,3248.4375,3403.125,7.2727272727272725,,
2001-02-28,3588.75,3465.0,4.761904761904762,,
2001-02-27,3588.75,3588.75,-3.4482758620689653,,
2001-02-26,3186.5625,3588.75,0.0,,
2001-02-23,2970.0,3465.0,12.62135922330097,,
2001-02-22,4300.3125,3836.25,16.666666666666664,,
2001-02-21,3960.0,4455.0,-10.79136690647482,,
2001-02-20,4300.3125,3960.0,12.5,,
2001-02-16,4609.6875,4331.25,-7.913669064748201,,
2001-02-15,3712.5,4640.625,-6.0402684563758395,,
2001-02-14,4671.5625,4207.5,25.0,,
2001-02-13,4547.8125,4702.5,-9.933774834437086,,
2001-02-12,3960.0,4702.5,3.4013605442176873,,
2001-02-09,4547.8125,4021.875,18.75,,
2001-02-08,5940.0,4826.25,-11.564625850340136,,
2001-02-07,5383.125,5630.625,-18.75,,
2001-02-06,4702.5,5197.5,4.597701149425287,,
2001-02-05,3588.75,4207.5,10.526315789473683,,
2001-02-02,3341.25,3217.5,17.24137931034483,,
2001-02-01,3372.1875,3217.5,-3.7037037037037033,,
2001-01-31,3248.4375,3217.5,-4.587155963302752,,
2001-01-30,3465.0,3465.0,-0.9523809523809524,,
2001-01-29,2908.125,3465.0,0.0,,
2001-01-26,3124.6875,2722.5,19.148936170212767,,
2001-01-25,2227.5,3217.5,-12.871287128712872,,
2001-01-24,1577.8125,2165.625,44.44444444444444,,
2001-01-23,1732.5,1918.125,37.254901960784316,,
2001-01-22,1639.6875,1546.875,10.714285714285714,,
2001-01-19,1794.375,1732.5,-5.660377358490567,,
2001-01-18,1701.5625,1732.5,-3.4482758620689653,,
2001-01-17,1794.375,1794.375,1.8181818181818181,,
2001-01-16,1794.375,1856.25,0.0,,
2001-01-12,1732.5,1732.5,3.4482758620689653,,
2001-01-11,1639.6875,1732.5,0.0,,
2001-01-10,1299.375,1608.75,5.660377358490567,,
2001-01-09,1330.3125,1361.25,23.809523809523807,,
2001-01-08,1237.5,1237.5,2.3255813953488373,,
2001-01-05,1113.75,1175.625,0.0,,
2001-01-04,1237.5,1144.6875,5.555555555555555,,
2001-01-03,1299.375,1237.5,-7.5,,
2001-01-02,1113.75,1299.375,-4.761904761904762,,
2000-12-29,1237.5,1237.5,16.666666666666664,,
2000-12-28,990.0,1299.375,0.0,,
2000-12-27,1020.9375,990.0,31.25,,
2000-12-26,928.125,1113.75,-3.0303030303030303,,
2000-12-22,928.125,866.25,20.0,,
2000-12-21,928.125,866.25,-6.666666666666667,,
2000-12-20,1082.8125,1051.875,-6.666666666666667,,
2000-12-19,990.0,1051.875,-2.857142857142857,,
2000-12-18,1144.6875,990.0,6.25,,
2000-12-15,1175.625,1237.5,-13.513513513513514,,
2000-12-14,1237.5,1175.625,5.263157894736842,,
2000-12-13,1237.5,1237.5,-5.0,,
2000-12-12,1299.375,1237.5,0.0,,
2000-12-11,1237.5,1361.25,-4.761904761904762,,
2000-12-08,1237.5,1361.25,10.0,,
2000-12-07,1268.4375,1237.5,10.0,,
2000-12-06,1175.625,1175.625,-2.4390243902439024,,
2000-12-05,1113.75,1237.5,0.0,,
2000-12-04,1330.3125,1113.75,11.11111111111111,,
2000-12-01,1392.1875,1237.5,-16.27906976744186,,
2000-11-30,1608.75,1361.25,-11.11111111111111,,
2000-11-29,1485.0,1608.75,-15.384615384615385,,
2000-11-28,1577.8125,1485.0,8.333333333333332,,
2000-11-27,1608.75,1485.0,-5.88235294117647,,
2000-11-24,1608.75,1670.625,-7.6923076923076925,,
2000-11-22,1639.6875,1608.75,3.8461538461538463,,
2000-11-21,1485.0,1546.875,-1.8867924528301887,,
2000-11-20,1485.0,1732.5,4.166666666666666,,
2000-11-17,1732.5,1732.5,16.666666666666664,,
2000-11-16,1608.75,1794.375,0.0,,
2000-11-15,1608.75,1608.75,11.538461538461538,,
2000-11-14,1361.25,1485.0,0.0,,
2000-11-13,1330.3125,1237.5,9.090909090909092,,
2000-11-10,1361.25,1237.5,-6.976744186046512,,
2000-11-09,1608.75,1423.125,-9.090909090909092,,
2000-11-08,1330.3125,1485.0,-11.538461538461538,,
2000-11-07,1299.375,1237.5,11.627906976744185,,
2000-11-06,1175.625,1237.5,-4.761904761904762,,
2000-11-03,1206.5625,1113.75,5.263157894736842,,
2000-11-02,1361.25,1051.875,-7.6923076923076925,,
2000-11-01,1361.25,1237.5,-22.727272727272727,,
2000-10-31,1423.125,1299.375,-9.090909090909092,,
2000-10-30,1485.0,1361.25,-8.695652173913043,,
2000-10-27,1299.375,1237.5,-8.333333333333332,,
2000-10-26,1330.3125,1237.5,-4.761904761904762,,
2000-10-25,1392.1875,1361.25,-6.976744186046512,,
2000-10-24,1392.1875,1361.25,-2.2222222222222223,,
2000-10-23,1454.0625,1361.25,-2.2222222222222223,,
2000-10-20,1732.5,1423.125,-6.382978723404255,,
2000-10-19,1856.25,1732.5,-17.857142857142858,,
2000-10-18,1856.25,1732.5,-6.666666666666667,,
2000-10-17,2165.625,1856.25,-6.666666666666667,,
2000-10-16,2103.75,2041.875,-14.285714285714285,,
2000-10-13,1670.625,1794.375,-2.941176470588235,,
2000-10-12,7177.5,6682.5,7.4074074074074066,,
2000-10-11,7177.5,7177.5,-6.896551724137931,,
2000-10-10,7239.375,7177.5,0.0,,
2000-10-09,7394.0625,7177.5,-0.8547008547008548,,
2000-10-06,7672.5,7177.5,-2.928870292887029,,
2000-10-05,7548.75,7672.5,-6.451612903225806,,
2000-10-04,7889.0625,7796.25,1.639344262295082,,
2000-10-03,7548.75,7301.25,-1.1764705882352942,,
2000-10-02,7548.75,7548.75,-3.278688524590164,,
2000-09-29,7177.5,7115.625,0.0,,
2000-09-28,7858.125,7301.25,-0.8620689655172413,,
2000-09-27,7425.0,7579.6875,-7.086614173228346,,
2000-09-26,7858.125,7425.0,2.083333333333333,,
2000-09-25,7734.375,7734.375,-5.511811023622047,,
2000-09-22,7920.0,7672.5,0.0,,
2000-09-21,7858.125,7858.125,-3.125,,
2000-09-20,7765.3125,7858.125,0.0,,
2000-09-19,7796.25,7734.375,1.1952191235059761,,
2000-09-18,7425.0,7734.375,-0.7936507936507936,,
2000-09-15,7239.375,7425.0,4.166666666666666,,
2000-09-14,6991.875,7053.75,2.564102564102564,,
2000-09-13,6682.5,6930.0,0.8849557522123894,,
2000-09-12,7053.75,6930.0,3.7037037037037033,,
2000-09-11,7425.0,7053.75,-1.7543859649122806,,
2000-09-08,7734.375,7425.0,-5.0,,
2000-09-07,7827.1875,7548.75,-4.0,,
2000-09-06,7858.125,7858.125,-3.557312252964427,,
2000-09-05,7672.5,7672.5,0.0,,
2000-09-01,7270.3125,7672.5,0.0,,
2000-08-31,7177.5,7425.0,5.531914893617021,,
2000-08-30,7796.25,7672.5,3.4482758620689653,,
2000-08-29,7301.25,7796.25,-1.5873015873015872,,
2000-08-28,7425.0,7548.75,6.779661016949152,,
2000-08-25,7363.125,7486.875,1.6666666666666667,,
2000-08-24,7610.625,7363.125,1.680672268907563,,
2000-08-23,7920.0,7425.0,-3.2520325203252036,,
2000-08-22,7920.0,7920.0,-6.25,,
2000-08-21,7920.0,8353.125,0.0,,
2000-08-18,8167.5,7920.0,5.46875,,
2000-08-17,8910.0,8043.75,-3.0303030303030303,,
2000-08-16,7146.5625,8415.0,-9.722222222222223,,
2000-08-15,6806.25,7239.375,17.74891774891775,,
2000-08-14,6806.25,6806.25,6.363636363636363,,
2000-08-11,6806.25,6806.25,0.0,,
2000-08-10,6806.25,6806.25,0.0,,
2000-08-09,6682.5,6435.0,0.0,,
2000-08-08,7363.125,6682.5,-3.7037037037037033,,
2000-08-07,7672.5,7301.25,-9.243697478991598,,
2000-08-04,7301.25,7177.5,-4.838709677419355,,
2000-08-03,7425.0,7301.25,-1.694915254237288,,
2000-08-02,7425.0,7672.5,-1.6666666666666667,,
2000-08-01,7796.25,7672.5,3.3333333333333335,,
2000-07-31,7920.0,7796.25,-1.5873015873015872,,
2000-07-28,7981.875,7920.0,-1.5625,,
2000-07-27,8538.75,7858.125,-0.7751937984496124,,
2000-07-26,8415.0,8043.75,-7.971014492753622,,
2000-07-25,8538.75,8167.5,-4.411764705882353,,
2000-07-24,8538.75,8538.75,-4.3478260869565215,,
2000-07-21,9126.5625,8910.0,0.0,,
2000-07-20,8971.875,8971.875,-2.3728813559322033,,
2000-07-19,9157.5,8910.0,0.0,,
2000-07-18,9343.125,9033.75,-2.7027027027027026,,
2000-07-17,8074.6875,9405.0,-3.3112582781456954,,
2000-07-14,8105.625,7920.0,16.47509578544061,,
2000-07-13,7394.0625,8043.75,-2.2900763358778624,,
2000-07-12,7425.0,7301.25,8.786610878661087,,
2000-07-11,7796.25,7548.75,-1.6666666666666667,,
2000-07-10,7641.5625,7858.125,-3.1746031746031744,,
2000-07-07,6930.0,7177.5,2.834008097165992,,
2000-07-06,7177.5,6806.25,3.571428571428571,,
2000-07-05,6837.1875,6930.0,-5.172413793103448,,
2000-07-03,6930.0,6930.0,1.3574660633484164,,
2000-06-30,6682.5,6930.0,0.0,,
2000-06-29,6930.0,6682.5,3.7037037037037033,,
2000-06-28,7053.75,6930.0,-3.571428571428571,,
2000-06-27,7301.25,7672.5,-1.7543859649122806,,
2000-06-26,6682.5,7425.0,5.084745762711865,,
2000-06-23,7053.75,6682.5,11.11111111111111,,
2000-06-22,6930.0,7425.0,-5.263157894736842,,
2000-06-21,7115.625,6930.0,7.142857142857142,,
2000-06-20,7301.25,7053.75,-2.608695652173913,,
2000-06-19,6311.25,6930.0,-3.389830508474576,,
2000-06-16,6311.25,6435.0,9.803921568627452,,
2000-06-15,6311.25,6187.5,1.9607843137254901,,
2000-06-14,5940.0,6311.25,-1.9607843137254901,,
2000-06-13,6063.75,6187.5,6.25,,
2000-06-12,5940.0,6187.5,2.0408163265306123,,
2000-06-09,6125.625,6063.75,4.166666666666666,,
2000-06-08,6435.0,5940.0,-1.0101010101010102,,
2000-06-07,6682.5,6558.75,-7.6923076923076925,,
2000-06-06,6435.0,6558.75,-1.8518518518518516,,
2000-06-05,6311.25,6435.0,1.9230769230769231,,
2000-06-02,5940.0,5940.0,1.9607843137254901,,
2000-06-01,5816.25,5692.5,0.0,,
2000-05-31,6032.8125,5940.0,-2.127659574468085,,
2000-05-30,6682.5,6187.5,-1.5384615384615385,,
2000-05-26,5197.5,5754.375,-7.4074074074074066,,
2000-05-25,6001.875,4950.0,10.714285714285714,,
2000-05-24,6001.875,6187.5,-17.525773195876287,,
2000-05-23,5445.0,6187.5,3.0927835051546393,,
2000-05-22,6806.25,5940.0,13.636363636363635,,
2000-05-19,6806.25,6435.0,-12.727272727272727,,
2000-05-18,6806.25,6806.25,-5.454545454545454,,
2000-05-17,6435.0,6558.75,0.0,,
2000-05-16,6930.0,6435.0,1.9230769230769231,,
2000-05-15,6806.25,6558.75,-7.142857142857142,,
2000-05-12,7301.25,6435.0,-3.6363636363636362,,
2000-05-11,7177.5,7425.0,-11.864406779661017,,
2000-05-10,7796.25,7177.5,3.4482758620689653,,
2000-05-09,7920.0,7796.25,-7.936507936507936,,
2000-05-08,6806.25,7796.25,-1.5625,,
2000-05-05,6558.75,6682.5,14.545454545454545,,
2000-05-04,6682.5,7177.5,1.8867924528301887,,
2000-05-03,7053.75,6930.0,7.4074074074074066,,
2000-05-02,7796.25,7115.625,-1.7543859649122806,,
2000-05-01,7548.75,7672.5,-8.73015873015873,,
2000-04-28,7672.5,7425.0,1.639344262295082,,
2000-04-27,7425.0,7920.0,-3.225806451612903,,
2000-04-26,7177.5,7177.5,6.666666666666667,,
2000-04-25,7548.75,7177.5,0.0,,
2000-04-24,7981.875,7425.0,-4.918032786885246,,
2000-04-20,7734.375,7672.5,-6.976744186046512,,
2000-04-19,8415.0,7177.5,-0.8,,
2000-04-18,7177.5,7672.5,-14.705882352941178,,
2000-04-17,5878.125,6806.25,6.896551724137931,,
2000-04-14,7177.5,5197.5,15.789473684210526,,
2000-04-13,7177.5,7177.5,-27.586206896551722,,
2000-04-12,7920.0,7177.5,0.0,,
2000-04-11,8167.5,7796.25,-9.375,,
2000-04-10,8662.5,8415.0,-4.545454545454546,,
2000-04-07,8662.5,8662.5,-2.857142857142857,,
2000-04-06,8476.875,8538.75,0.0,,
2000-04-05,7796.25,7796.25,0.7299270072992701,,
2000-04-04,7920.0,7920.0,0.0,,
2000-04-03,7920.0,7920.0,0.0,,
2000-03-31,7920.0,7796.25,0.0,,
2000-03-30,7610.625,7920.0,-1.5625,,
2000-03-29,7858.125,7610.625,4.0650406504065035,,
2000-03-28,8662.5,7920.0,-3.149606299212598,,
2000-03-27,9466.875,8415.0,-8.571428571428571,,
2000-03-24,9900.0,9466.875,-11.11111111111111,,
2000-03-23,10766.25,9652.5,-4.375,,
2000-03-22,9405.0,10395.0,-10.344827586206897,,
2000-03-21,10147.5,9900.0,10.526315789473683,,
2000-03-20,10518.75,9900.0,-2.4390243902439024,,
2000-03-17,10271.25,10395.0,-5.88235294117647,,
2000-03-16,10642.5,10395.0,1.2048192771084338,,
2000-03-15,9900.0,9652.5,-2.3255813953488373,,
2000-03-14,12746.25,10271.25,-2.5,,
2000-03-13,13921.875,13117.5,-19.41747572815534,,
2000-03-10,16830.0,14726.25,-5.777777777777778,,
2000-03-09,17820.0,17820.0,-12.5,,
2000-03-08,18562.5,18191.25,0.0,,
2000-03-07,22027.5,19181.25,-2.0,,
2000-03-06,17448.75,19923.75,-12.921348314606742,,
2000-03-03,18562.5,16335.0,14.184397163120568,,
2000-03-02,16830.0,17448.75,-12.0,,
2000-03-01,13365.0,16087.5,3.6764705882352944,,
2000-02-29,12313.125,12375.0,20.37037037037037,,
2000-02-28,12189.375,11632.5,0.5025125628140703,,
2000-02-25,12622.5,12375.0,-4.568527918781726,,
2000-02-24,13612.5,12375.0,-1.9607843137254901,,
2000-02-23,13921.875,12870.0,-9.090909090909092,,
2000-02-22,14602.5,13612.5,-7.555555555555555,,
2000-02-18,12127.5,13241.25,-6.779661016949152,,
2000-02-17,11880.0,11880.0,9.183673469387756,,
2000-02-16,10271.25,10642.5,0.0,,
2000-02-15,12375.0,10642.5,3.614457831325301,,
2000-02-14,12375.0,11385.0,-14.000000000000002,,
2000-02-11,12251.25,12127.5,-8.0,,
2000-02-10,13055.625,12003.75,-1.0101010101010102,,
2000-02-09,12127.5,11880.0,-8.056872037914692,,
2000-02-08,11756.25,11632.5,-2.0408163265306123,,
2000-02-07,10890.0,10890.0,-1.0526315789473684,,
2000-02-04,10333.125,10395.0,0.0,,
2000-02-03,11075.625,9900.0,0.5988023952095809,,
2000-02-02,10023.75,10395.0,-10.614525139664805,,
2000-02-01,9776.25,9900.0,3.7037037037037033,,
2000-01-31,10271.25,10147.5,1.2658227848101267,,
2000-01-28,11261.25,10642.5,-1.2048192771084338,,
2000-01-27,12746.25,11385.0,-5.4945054945054945,,
2000-01-26,12498.75,12375.0,-10.679611650485436,,
2000-01-25,8167.5,11508.75,-0.9900990099009901,,
2000-01-24,7920.0,7920.0,40.909090909090914,,
2000-01-21,8167.5,7920.0,0.0,,
2000-01-20,7920.0,7920.0,-3.0303030303030303,,
2000-01-19,7858.125,7672.5,0.0,,
2000-01-18,6930.0,7425.0,-2.3622047244094486,,
2000-01-14,6682.5,6806.25,7.142857142857142,,
2000-01-13,6620.625,6435.0,1.8518518518518516,,
2000-01-12,6558.75,6496.875,-2.803738317757009,,
2000-01-11,6373.125,6558.75,-0.9433962264150944,,
2000-01-10,6311.25,6311.25,2.912621359223301,,
2000-01-07,6373.125,6435.0,0.0,,
2000-01-06,6558.75,6558.75,0.9708737864077669,,
2000-01-05,6063.75,6558.75,0.0,,
2000-01-04,5568.75,5940.0,8.16326530612245,,
2000-01-03,4950.0,5568.75,6.666666666666667,,
1999-12-31,4516.875,4950.0,12.5,,
1999-12-30,5042.8125,4516.875,9.58904109589041,,
1999-12-29,4393.125,4516.875,-10.429447852760736,,
1999-12-28,4764.375,4393.125,2.8169014084507045,,
1999-12-27,5352.1875,4702.5,-7.792207792207792,,
1999-12-23,5259.375,5197.5,-12.138728323699421,,
1999-12-22,5321.25,5135.625,-1.1764705882352942,,
1999-12-21,5568.75,5197.5,-3.488372093023256,,
1999-12-20,6001.875,5692.5,-6.666666666666667,,
1999-12-17,6063.75,5878.125,-5.154639175257731,,
1999-12-16,6125.625,6187.5,-3.061224489795918,,
1999-12-15,6682.5,6063.75,1.0101010101010102,,
1999-12-14,6868.125,6311.25,-9.25925925925926,,
1999-12-13,6063.75,6682.5,-8.108108108108109,,
1999-12-10,6558.75,6063.75,10.204081632653061,,
1999-12-09,7363.125,6682.5,-7.547169811320755,,
1999-12-08,8786.25,6682.5,-9.243697478991598,,
1999-12-07,5445.0,7734.375,-23.943661971830984,,
1999-12-06,4950.0,5445.0,42.04545454545455,,
1999-12-03,5445.0,4950.0,10.0,,
1999-12-02,4826.25,5073.75,-9.090909090909092,,
1999-12-01,4640.625,4393.125,5.128205128205128,,
1999-11-30,4702.5,4702.5,-5.333333333333334,,
1999-11-29,4826.25,4702.5,0.0,,
1999-11-26,4950.0,4950.0,-2.564102564102564,,
1999-11-24,4950.0,4826.25,0.0,,
1999-11-23,4702.5,4826.25,-2.5,,
1999-11-22,4888.125,4702.5,2.631578947368421,,
1999-11-19,4826.25,4950.0,-3.79746835443038,,
1999-11-18,4702.5,4826.25,2.564102564102564,,
1999-11-17,4578.75,4826.25,2.631578947368421,,
1999-11-16,5042.8125,4702.5,5.405405405405405,,
1999-11-15,4888.125,5073.75,-6.748466257668712,,
1999-11-12,5321.25,4950.0,3.79746835443038,,
1999-11-11,4950.0,4888.125,-6.976744186046512,,
1999-11-10,5321.25,4950.0,-1.25,,
1999-11-09,5816.25,5445.0,-6.976744186046512,,
1999-11-08,6187.5,5692.5,-6.382978723404255,,
1999-11-05,5940.0,5940.0,-8.0,,
1999-11-04,6373.125,5940.0,0.0,,
1999-11-03,6063.75,6187.5,-6.796116504854369,,
1999-11-02,6063.75,6311.25,2.0408163265306123,,
1999-11-01,7053.75,6558.75,4.081632653061225,,
1999-10-29,6187.5,7053.75,-7.017543859649122,,
1999-10-28,6373.125,6063.75,14.000000000000002,,
1999-10-27,6125.625,6001.875,-4.854368932038835,,
1999-10-26,6373.125,6187.5,-2.0202020202020203,,
1999-10-25,6620.625,6435.0,-2.912621359223301,,
1999-10-22,7301.25,7053.75,-2.803738317757009,,
1999-10-21,7177.5,6682.5,-3.389830508474576,,
1999-10-20,7672.5,7301.25,-6.896551724137931,,
1999-10-19,7920.0,7672.5,-4.838709677419355,,
1999-10-18,8043.75,7796.25,-3.125,,
1999-10-15,8291.25,7920.0,-3.076923076923077,,
1999-10-14,7610.625,7920.0,-4.477611940298507,,
1999-10-13,7858.125,7610.625,4.0650406504065035,,
1999-10-12,7858.125,7920.0,-3.149606299212598,,
1999-10-11,7920.0,7920.0,0.7874015748031495,,
1999-10-08,8105.625,7858.125,0.0,,
1999-10-07,8043.75,8167.5,-3.0534351145038165,,
1999-10-06,7981.875,7796.25,1.5384615384615385,,
1999-10-05,7641.5625,8105.625,-2.3255813953488373,,
1999-10-04,7301.25,7425.0,6.0728744939271255,,
1999-10-01,7177.5,6930.0,1.694915254237288,,
1999-09-30,8476.875,6558.75,-3.4482758620689653,,
1999-09-29,8229.375,8415.0,-22.62773722627737,,
1999-09-28,7610.625,7920.0,2.2556390977443606,,
1999-09-27,7981.875,7734.375,4.0650406504065035,,
1999-09-24,7920.0,7920.0,-3.10077519379845,,
1999-09-23,7920.0,7920.0,0.0,,
1999-09-22,7920.0,8043.75,0.0,,
1999-09-21,8167.5,7920.0,1.5625,,
1999-09-20,8291.25,8043.75,-3.0303030303030303,,
1999-09-17,8415.0,8291.25,-2.9850746268656714,,
1999-09-16,8662.5,8043.75,-1.4705882352941175,,
1999-09-15,8167.5,8662.5,-7.142857142857142,,
1999-09-14,8415.0,8167.5,6.0606060606060606,,
1999-09-13,9157.5,8538.75,-2.941176470588235,,
1999-09-10,9652.5,9405.0,-6.756756756756757,,
1999-09-09,8662.5,9776.25,-2.564102564102564,,
1999-09-08,9405.0,8786.25,12.857142857142856,,
1999-09-07,10147.5,9652.5,-6.578947368421052,,
1999-09-03,9528.75,10395.0,-4.878048780487805,,
1999-09-02,8415.0,9157.5,9.090909090909092,,
1999-09-01,7548.75,8043.75,8.823529411764707,,
1999-08-31,7672.5,7301.25,6.557377049180328,,
1999-08-30,8043.75,7177.5,-4.838709677419355,,
1999-08-27,8043.75,7920.0,-10.76923076923077,,
1999-08-26,8662.5,8167.5,-1.5384615384615385,,
1999-08-25,9528.75,9033.75,-5.714285714285714,,
1999-08-24,9838.125,9405.0,-5.194805194805195,,
1999-08-23,9466.875,9528.75,-4.40251572327044,,
1999-08-20,9900.0,9652.5,0.6535947712418301,,
1999-08-19,10147.5,9900.0,-2.5,,
1999-08-18,10147.5,10271.25,-2.4390243902439024,,
1999-08-17,10395.0,10023.75,1.2195121951219512,,
1999-08-16,10147.5,10395.0,-3.571428571428571,,
1999-08-13,9900.0,9900.0,2.4390243902439024,,
1999-08-12,10085.625,10023.75,0.0,,
1999-08-11,10271.25,10147.5,-0.6134969325153374,,
1999-08-10,10395.0,10395.0,-1.2048192771084338,,
1999-08-09,11385.0,10642.5,0.0,,
1999-08-06,11385.0,11385.0,-6.521739130434782,,
1999-08-05,11385.0,11385.0,0.0,,
1999-08-04,12003.75,11880.0,0.0,,
1999-08-03,12498.75,12003.75,-1.0309278350515463,,
1999-08-02,12498.75,12622.5,-3.9603960396039604,,
1999-07-30,12529.6875,12498.75,0.9900990099009901,,
1999-07-29,12405.9375,12251.25,-0.24691358024691357,,
1999-07-28,12127.5,12127.5,-1.2468827930174564,,
1999-07-27,12127.5,12375.0,0.0,,
1999-07-26,12189.375,12498.75,2.0408163265306123,,
1999-07-23,12993.75,12251.25,2.5380710659898478,,
1999-07-22,13117.5,13117.5,-5.714285714285714,,
1999-07-21,13426.875,13365.0,0.0,,
1999-07-20,13612.5,13488.75,-0.4608294930875576,,
1999-07-19,13860.0,13736.25,-0.9090909090909091,,
1999-07-16,13736.25,13860.0,-0.8928571428571428,,
1999-07-15,13241.25,13860.0,0.9009009009009009,,
1999-07-14,13860.0,13860.0,4.672897196261682,,
1999-07-13,11880.0,13860.0,0.0,,
1999-07-12,12375.0,12127.5,16.666666666666664,,
1999-07-09,12375.0,12375.0,-2.0,,
1999-07-08,12375.0,12622.5,0.0,,
1999-07-07,12127.5,12870.0,2.0,,
1999-07-06,11632.5,11880.0,6.122448979591836,,
1999-07-02,10890.0,11632.5,2.127659574468085,,
1999-07-01,10518.75,11508.75,6.8181818181818175,,
1999-06-30,11137.5,10271.25,9.411764705882353,,
1999-06-29,10147.5,11880.0,-7.777777777777778,,
1999-06-28,10209.375,10147.5,17.073170731707318,,
1999-06-25,11261.25,10271.25,-0.6060606060606061,,
1999-06-24,10766.25,11261.25,-8.791208791208792,,
1999-06-23,10890.0,11385.0,4.597701149425287,,
1999-06-22,10271.25,10890.0,4.545454545454546,,
1999-06-21,10395.0,10890.0,6.024096385542169,,
1999-06-18,9900.0,10147.5,4.761904761904762,,
1999-06-17,10642.5,9900.0,2.5,,
1999-06-16,11075.625,10395.0,-6.976744186046512,,
1999-06-15,11137.5,11013.75,-6.145251396648044,,
1999-06-14,11880.0,11385.0,-1.1111111111111112,,
1999-06-11,11880.0,11880.0,-4.166666666666666,,
1999-06-10,11632.5,11446.875,0.0,,
1999-06-09,10951.875,11632.5,-1.5957446808510638,,
1999-06-08,11385.0,11385.0,6.214689265536723,,
1999-06-07,11137.5,11385.0,0.0,,
1999-06-04,12127.5,11632.5,2.2222222222222223,,
1999-06-03,11632.5,11632.5,-4.081632653061225,,
1999-06-02,11385.0,11508.75,0.0,,
1999-06-01,11632.5,11632.5,1.0869565217391304,,
1999-05-28,11261.25,11632.5,0.0,,
1999-05-27,11694.375,11261.25,3.296703296703297,,
1999-05-26,11725.3125,11570.625,-3.7037037037037033,,
1999-05-25,11632.5,11632.5,-1.3192612137203166,,
1999-05-24,11632.5,11508.75,0.0,,
1999-05-21,11880.0,11880.0,-1.0638297872340425,,
1999-05-20,12375.0,11941.875,0.0,,
1999-05-19,12375.0,12375.0,-3.5000000000000004,,
1999-05-18,12498.75,12065.625,0.0,,
1999-05-17,12684.375,12498.75,-3.4653465346534658,,
1999-05-14,12870.0,12622.5,-1.4634146341463417,,
1999-05-13,12622.5,13241.25,-1.9230769230769231,,
1999-05-12,12313.125,12127.5,4.901960784313726,,
1999-05-11,11632.5,12251.25,-1.507537688442211,,
1999-05-10,12498.75,12003.75,5.319148936170213,,
1999-05-07,12127.5,12375.0,-3.9603960396039604,,
1999-05-06,13117.5,11385.0,2.0408163265306123,,
1999-05-05,13117.5,12993.75,-13.20754716981132,,
1999-05-04,13860.0,13117.5,-0.9433962264150944,,
1999-05-03,13860.0,13736.25,-5.357142857142857,,
1999-04-30,13860.0,13860.0,-0.8928571428571428,,
1999-04-29,14355.0,13736.25,0.0,,
1999-04-28,15345.0,14602.5,-4.310344827586207,,
1999-04-27,15592.5,15097.5,-4.838709677419355,,
1999-04-26,13798.125,15345.0,-3.1746031746031744,,
1999-04-23,14850.0,14726.25,11.210762331838566,,
1999-04-22,14850.0,14973.75,-0.8333333333333334,,
1999-04-21,13983.75,15221.25,0.8333333333333334,,
1999-04-20,14355.0,13736.25,8.849557522123893,,
1999-04-19,13860.0,13179.375,-4.310344827586207,,
1999-04-16,15097.5,14478.75,-4.910714285714286,,
1999-04-15,12127.5,14850.0,-4.098360655737705,,
1999-04-14,12622.5,11880.0,22.448979591836736,,
1999-04-13,13365.0,12127.5,-5.88235294117647,,
1999-04-12,14602.5,13860.0,-9.25925925925926,,
1999-04-09,14850.0,14850.0,-5.084745762711865,,
1999-04-08,14850.0,14355.0,0.0,,
1999-04-07,15468.75,15097.5,-3.3333333333333335,,
1999-04-06,15345.0,15716.25,-2.4,,
1999-04-05,15592.5,15592.5,2.4193548387096775,,
1999-04-01,14602.5,14850.0,0.0,,
1999-03-31,16087.5,14850.0,1.694915254237288,,
1999-03-30,13055.625,14726.25,-7.6923076923076925,,
1999-03-29,10518.75,12870.0,12.796208530805686,,
1999-03-26,11137.5,10704.375,22.35294117647059,,
1999-03-25,10890.0,10766.25,-3.888888888888889,,
1999-03-24,10642.5,10890.0,-1.1363636363636365,,
1999-03-23,11880.0,11013.75,2.3255813953488373,,
1999-03-22,11880.0,11632.5,-7.291666666666667,,
1999-03-19,12622.5,12003.75,-2.083333333333333,,
1999-03-18,12127.5,12375.0,-4.901960784313726,,
1999-03-17,12375.0,12313.125,2.0408163265306123,,
1999-03-16,12746.25,12870.0,-0.5,,
1999-03-15,13117.5,12498.75,0.9708737864077669,,
1999-03-12,14107.5,12993.75,-4.716981132075472,,
1999-03-11,14850.0,13488.75,-7.894736842105263,,
1999-03-10,13983.75,14107.5,-9.166666666666666,,
1999-03-09,14850.0,14107.5,0.8849557522123894,,
1999-03-08,14602.5,14602.5,-5.0,,
1999-03-05,14355.0,14355.0,0.0,,
1999-03-04,14602.5,14355.0,0.0,,
1999-03-03,14478.75,14478.75,-1.694915254237288,,
1999-03-02,14107.5,14355.0,0.0,,
1999-03-01,14726.25,14478.75,1.7543859649122806,,
1999-02-26,14850.0,14602.5,-1.680672268907563,,
1999-02-25,13612.5,14355.0,-1.6666666666666667,,
1999-02-24,13365.0,13488.75,5.454545454545454,,
1999-02-23,11385.0,13117.5,0.9259259259259258,,
1999-02-22,9900.0,10580.625,15.217391304347828,,
1999-02-19,10023.75,9900.0,6.875000000000001,,
1999-02-18,10147.5,9900.0,-1.2345679012345678,,
1999-02-17,11632.5,9776.25,-2.4390243902439024,,
1999-02-16,12375.0,11261.25,-15.957446808510639,,
1999-02-12,11880.0,11880.0,-9.0,,
1999-02-11,11508.75,11756.25,0.0,,
1999-02-10,11880.0,11632.5,2.1505376344086025,,
1999-02-09,12127.5,11880.0,-2.083333333333333,,
1999-02-08,12127.5,12127.5,-2.0408163265306123,,
1999-02-05,12127.5,12003.75,0.0,,
1999-02-04,12375.0,12003.75,-1.0204081632653061,,
1999-02-03,12622.5,12375.0,-3.0,,
1999-02-02,12498.75,12127.5,-1.9607843137254901,,
1999-02-01,14355.0,12870.0,-2.9702970297029703,,
1999-01-29,13983.75,13612.5,-10.344827586206897,,
1999-01-28,14602.5,14850.0,-2.6548672566371683,,
1999-01-27,14355.0,14850.0,1.694915254237288,,
1999-01-26,13612.5,14107.5,3.4482758620689653,,
1999-01-25,13365.0,13365.0,3.6363636363636362,,
1999-01-22,14107.5,13365.0,0.0,,
1999-01-21,14355.0,13365.0,-5.263157894736842,,
1999-01-20,16335.0,14355.0,-6.896551724137931,,
1999-01-19,14973.75,15840.0,-12.121212121212121,,
1999-01-15,16830.0,14973.75,5.785123966942149,,
1999-01-14,16335.0,16335.0,-11.029411764705882,,
1999-01-13,15097.5,16335.0,0.0,,
1999-01-12,16087.5,15840.0,8.19672131147541,,
1999-01-11,16087.5,15097.5,-1.5384615384615385,,
1999-01-08,18810.0,16830.0,-6.153846153846154,,
1999-01-07,18810.0,18067.5,-10.526315789473683,,
1999-01-06,18067.5,18810.0,-3.9473684210526314,,
1999-01-05,14726.25,17572.5,4.10958904109589,,
1999-01-04,12993.75,14602.5,19.327731092436977,,
1998-12-31,12870.0,13365.0,12.380952380952381,,
1998-12-30,12746.25,12870.0,3.8461538461538463,,
1998-12-29,11632.5,12870.0,0.9708737864077669,,
1998-12-28,11880.0,12127.5,10.638297872340425,,
1998-12-24,11880.0,12375.0,2.083333333333333,,
1998-12-23,11880.0,11880.0,4.166666666666666,,
1998-12-22,11880.0,12003.75,0.0,,
1998-12-21,12251.25,11880.0,1.0416666666666665,,
1998-12-18,13117.5,12622.5,-3.0303030303030303,,
1998-12-17,13365.0,13365.0,-3.7735849056603774,,
1998-12-16,14231.25,13117.5,0.0,,
1998-12-15,12498.75,13860.0,-7.82608695652174,,
1998-12-14,13365.0,12375.0,10.891089108910892,,
1998-12-11,13241.25,13860.0,-7.4074074074074066,,
1998-12-10,14850.0,13860.0,4.672897196261682,,
1998-12-09,14973.75,14850.0,-6.666666666666667,,
1998-12-08,15592.5,15345.0,-0.8264462809917356,,
1998-12-07,15840.0,15716.25,-1.5873015873015872,,
1998-12-04,15097.5,16087.5,-0.78125,,
1998-12-03,15716.25,15097.5,6.557377049180328,,
1998-12-02,15468.75,14850.0,-3.937007874015748,,
1998-12-01,14478.75,15468.75,-4.0,,
1998-11-30,15840.0,15097.5,6.837606837606838,,
1998-11-27,15097.5,15221.25,-4.6875,,
1998-11-25,15840.0,15345.0,0.819672131147541,,
1998-11-24,16087.5,15592.5,-3.125,,
1998-11-23,17325.0,15592.5,-3.076923076923077,,
1998-11-20,16706.25,17077.5,-10.0,,
1998-11-19,17077.5,16335.0,2.2222222222222223,,
1998-11-18,17572.5,16335.0,-4.3478260869565215,,
1998-11-17,17077.5,17820.0,-7.042253521126761,,
1998-11-16,17820.0,17077.5,4.3478260869565215,,
1998-11-13,18191.25,17572.5,-4.166666666666666,,
1998-11-12,19305.0,18315.0,-3.4013605442176873,,
1998-11-11,24131.25,19552.5,-5.128205128205128,,
1998-11-10,18810.0,23265.0,-18.974358974358974,,
1998-11-09,15840.0,17943.75,23.684210526315788,,
1998-11-06,13860.0,15468.75,13.28125,,
1998-11-05,12251.25,13612.5,11.607142857142858,,
1998-11-04,12003.75,11756.25,11.11111111111111,,
1998-11-03,11013.75,11880.0,-2.0618556701030926,,
1998-11-02,8786.25,10023.75,7.865168539325842,,
1998-10-30,8910.0,8662.5,14.084507042253522,,
1998-10-29,8786.25,8910.0,-2.7777777777777777,,
1998-10-28,8291.25,8662.5,1.4084507042253522,,
1998-10-27,8415.0,7920.0,4.477611940298507,,
1998-10-26,7796.25,7920.0,-5.88235294117647,,
1998-10-23,7301.25,8043.75,1.5873015873015872,,
1998-10-22,7920.0,7548.75,10.16949152542373,,
1998-10-21,7425.0,7548.75,-4.6875,,
1998-10-20,8043.75,7548.75,1.6666666666666667,,
1998-10-19,8662.5,8043.75,-6.153846153846154,,
1998-10-16,11632.5,8538.75,-7.142857142857142,,
1998-10-15,11261.25,13117.5,-26.595744680851062,,
1998-10-14,9405.0,11508.75,16.483516483516482,,
1998-10-13,10271.25,9652.5,22.36842105263158,,
1998-10-12,9652.5,10395.0,-6.024096385542169,,
1998-10-09,9405.0,9281.25,7.6923076923076925,,
1998-10-08,11137.5,9900.0,-1.3157894736842104,,
1998-10-07,11137.5,12127.5,-11.11111111111111,,
1998-10-06,13860.0,11880.0,8.88888888888889,,
1998-10-05,14107.5,13736.25,-14.285714285714285,,
1998-10-02,13612.5,13860.0,-2.631578947368421,,
1998-10-01,14355.0,13860.0,1.8181818181818181,,
1998-09-30,12870.0,14355.0,-3.4482758620689653,,
1998-09-29,15592.5,13365.0,11.538461538461538,,
1998-09-28,14107.5,14355.0,-14.285714285714285,,
1998-09-25,14355.0,15345.0,1.7543859649122806,,
1998-09-24,15840.0,14355.0,6.896551724137931,,
1998-09-23,14478.75,14850.0,-9.375,,
1998-09-22,12746.25,14355.0,2.564102564102564,,
1998-09-21,13365.0,12746.25,12.62135922330097,,
1998-09-18,14850.0,14107.5,-4.62962962962963,,
1998-09-17,16335.0,15840.0,-5.0,,
1998-09-16,16830.0,15840.0,-3.0303030303030303,,
1998-09-15,17077.5,16830.0,-5.88235294117647,,
1998-09-14,17201.25,17572.5,-1.4492753623188406,,
1998-09-11,17325.0,17325.0,2.158273381294964,,
1998-09-10,17077.5,17572.5,0.0,,
1998-09-09,17820.0,18315.0,2.898550724637681,,
1998-09-08,17201.25,17572.5,2.7777777777777777,,
1998-09-04,17820.0,17077.5,2.158273381294964,,
1998-09-03,17820.0,17696.25,-4.166666666666666,,
1998-09-02,17820.0,17325.0,-0.6944444444444444,,
1998-09-01,17820.0,17820.0,-2.7777777777777777,,
1998-08-31,18315.0,17820.0,0.0,,
1998-08-28,17820.0,17572.5,-2.7027027027027026,,
1998-08-27,17325.0,18191.25,-1.3888888888888888,,
1998-08-26,17325.0,17696.25,5.0,,
1998-08-25,18315.0,17572.5,2.142857142857143,,
1998-08-24,17572.5,17943.75,-4.054054054054054,,
1998-08-21,22770.0,19800.0,2.112676056338028,,
1998-08-20,24750.0,22275.0,-13.043478260869565,,
1998-08-19,24750.0,24750.0,-10.0,,
1998-08-18,24502.5,24255.0,0.0,,
1998-08-17,25492.5,24255.0,-1.0101010101010102,,
1998-08-14,25740.0,25245.0,-4.854368932038835,,
1998-08-13,26482.5,25863.75,-1.9230769230769231,,
1998-08-12,24255.0,26482.5,-2.336448598130841,,
1998-08-11,25245.0,25492.5,9.183673469387756,,
1998-08-10,26730.0,26358.75,0.9803921568627451,,
1998-08-07,26235.0,26235.0,-1.3888888888888888,,
1998-08-06,25492.5,25740.0,0.0,,
1998-08-05,26730.0,25492.5,0.9708737864077669,,
1998-08-04,28215.0,25740.0,-4.62962962962963,,
1998-08-03,27225.0,27225.0,-8.771929824561402,,
1998-07-31,28833.75,27225.0,0.0,,
1998-07-30,33165.0,27720.0,-5.579399141630901,,
1998-07-29,33412.5,32175.0,-16.417910447761194,,
1998-07-28,29205.0,32422.5,-3.7037037037037033,,
1998-07-27,27472.5,29205.0,11.016949152542372,,
1998-07-24,27720.0,27472.5,6.306306306306306,,
1998-07-23,28215.0,27348.75,-0.8928571428571428,,
1998-07-22,26482.5,27720.0,-3.070175438596491,,
1998-07-21,26977.5,26235.0,4.672897196261682,,
1998-07-20,23760.0,26111.25,-2.7522935779816518,,
1998-07-17,21656.25,22398.75,9.895833333333332,,
1998-07-16,20295.0,22027.5,3.428571428571429,,
1998-07-15,21780.0,20047.5,8.536585365853659,,
1998-07-14,19800.0,20666.25,-7.954545454545454,,
1998-07-13,19552.5,19305.0,4.375,,
1998-07-10,19181.25,16087.5,-1.2658227848101267,,
1998-07-09,19552.5,19305.0,-16.129032258064516,,
1998-07-08,20295.0,19552.5,-1.2658227848101267,,
1998-07-07,21285.0,20295.0,-3.6585365853658534,,
1998-07-06,24007.5,20295.0,-4.651162790697675,,
1998-07-02,22893.75,23512.5,-15.463917525773196,,
1998-07-01,24007.5,23388.75,2.7027027027027026,,
1998-06-30,23017.5,24378.75,-2.5773195876288657,,
1998-06-29,23017.5,22708.125,5.913978494623656,,
1998-06-26,22275.0,22770.0,-1.3440860215053763,,
1998-06-25,20542.5,22398.75,2.2222222222222223,,
1998-06-24,19800.0,20418.75,9.036144578313253,,
1998-06-23,20295.0,19923.75,3.125,,
1998-06-22,19305.0,19676.25,-1.8292682926829267,,
1998-06-19,20047.5,19676.25,1.9230769230769231,,
1998-06-18,19800.0,19923.75,-1.8518518518518516,,
1998-06-17,21780.0,20047.5,0.625,,
1998-06-16,22027.5,21903.75,-7.954545454545454,,
1998-06-15,23760.0,22522.5,-0.5617977528089888,,
1998-06-12,23512.5,23512.5,-5.208333333333334,,
1998-06-11,22770.0,23760.0,0.0,,
1998-06-10,24007.5,22893.75,4.3478260869565215,,
1998-06-09,26358.75,24255.0,-4.639175257731959,,
1998-06-08,25863.75,25987.5,-7.981220657276995,,
1998-06-05,26235.0,25492.5,0.4784688995215311,,
1998-06-04,26235.0,25987.5,-2.8301886792452833,,
1998-06-03,25616.25,25740.0,-0.9433962264150944,,
1998-06-02,25987.5,25740.0,0.4830917874396135,,
1998-06-01,27720.0,25740.0,-0.9523809523809524,,
1998-05-29,28957.5,27720.0,-7.142857142857142,,
1998-05-28,24997.5,28215.0,-4.273504273504273,,
1998-05-27,21532.5,24502.5,12.871287128712872,,
1998-05-26,25740.0,22522.5,13.793103448275861,,
1998-05-22,26730.0,25740.0,-12.5,,
1998-05-21,29081.25,27225.0,-3.7037037037037033,,
1998-05-20,30442.5,28710.0,-6.382978723404255,,
1998-05-19,32175.0,30442.5,-5.691056910569105,,
1998-05-18,33907.5,31927.5,-5.384615384615385,,
1998-05-15,33783.75,33165.0,-5.839416058394161,,
1998-05-14,35763.75,33660.0,-1.8315018315018317,,
1998-05-13,38362.5,35640.0,-5.88235294117647,,
1998-05-12,39105.0,37867.5,-7.096774193548387,,
1998-05-11,39600.0,39105.0,-3.1645569620253164,,
1998-05-08,37620.0,38362.5,-1.25,,
1998-05-07,38733.75,37496.25,1.9736842105263157,,
1998-05-06,39600.0,38733.75,-3.1948881789137378,,
1998-05-05,39105.0,39228.75,-2.1875,,
1998-05-04,39476.25,39352.5,0.31645569620253167,,
1998-05-01,38115.0,39105.0,-0.3134796238244514,,
1998-04-30,39043.125,38362.5,2.5974025974025974,,
1998-04-29,37125.0,38610.0,-1.7432646592709984,,
1998-04-28,37620.0,37125.0,4.0,,
1998-04-27,39476.25,37125.0,-1.3157894736842104,,
1998-04-24,40590.0,39476.25,-5.956112852664576,,
1998-04-23,41085.0,40095.0,-2.7439024390243905,,
1998-04-22,42075.0,41580.0,-2.4096385542168677,,
1998-04-21,41580.0,42570.0,-1.1764705882352942,,
1998-04-20,43312.5,41703.75,2.380952380952381,,
1998-04-17,41332.5,41827.5,-3.7142857142857144,,
1998-04-16,42075.0,41208.75,1.1976047904191618,,
1998-04-15,41827.5,40837.5,-2.0588235294117645,,
1998-04-14,43807.5,41580.0,-2.366863905325444,,
1998-04-13,45540.0,42817.5,-5.084745762711865,,
1998-04-09,43560.0,42693.75,-5.978260869565218,,
1998-04-08,45540.0,43560.0,-1.9886363636363635,,
1998-04-07,46530.0,45292.5,-4.3478260869565215,,
1998-04-06,48510.0,45787.5,-2.6595744680851063,,
1998-04-03,48262.5,47025.0,-5.612244897959184,,
1998-04-02,49995.0,48386.25,-2.564102564102564,,
1998-04-01,49995.0,48510.0,-3.217821782178218,,
1998-03-31,53707.5,48510.0,-2.9702970297029703,,
1998-03-30,42817.5,50861.25,-9.67741935483871,,
1998-03-27,41085.0,42075.0,18.786127167630056,,
1998-03-26,46035.0,41580.0,2.4096385542168677,,
1998-03-25,47025.0,45168.75,-9.67741935483871,,
1998-03-24,45045.0,45045.0,-3.9473684210526314,,
1998-03-23,45540.0,45045.0,0.0,,
1998-03-20,43560.0,43065.0,-1.0869565217391304,,
1998-03-19,46035.0,43065.0,-1.1363636363636365,,
1998-03-18,47272.5,45540.0,-6.451612903225806,,
1998-03-17,46530.0,47025.0,-3.664921465968586,,
1998-03-16,38610.0,45787.5,1.0638297872340425,,
1998-03-13,39847.5,39105.0,18.58974358974359,,
1998-03-12,41580.0,40095.0,-1.8633540372670807,,
1998-03-11,42570.0,41580.0,-3.571428571428571,,
1998-03-10,46530.0,42075.0,-2.3255813953488373,,
1998-03-09,49252.5,45540.0,-9.574468085106384,,
1998-03-06,48015.0,48757.5,-7.537688442211055,,
1998-03-05,49005.0,48015.0,1.5463917525773196,,
1998-03-04,51975.0,49500.0,-2.0202020202020203,,
1998-03-03,52470.0,52222.5,-4.761904761904762,,
1998-03-02,52965.0,52470.0,-0.4716981132075472,,
1998-02-27,52470.0,49995.0,-0.9345794392523363,,
1998-02-26,50985.0,49747.5,-4.716981132075472,,
1998-02-25,71280.0,57172.5,-2.4271844660194173,,
1998-02-24,71280.0,70290.0,-19.791666666666664,,
1998-02-23,73507.5,72270.0,-1.3888888888888888,,
1998-02-20,74745.0,73507.5,-1.6835016835016834,,
1998-02-19,75982.5,73755.0,-1.6556291390728477,,
1998-02-18,77220.0,77220.0,-2.9315960912052117,,
1998-02-17,73755.0,75982.5,0.0,,
1998-02-13,73507.5,73260.0,3.0201342281879198,,
1998-02-12,73755.0,73012.5,-0.33670033670033667,,
1998-02-11,73755.0,74497.5,-1.006711409395973,,
1998-02-10,76230.0,74497.5,1.006711409395973,,
1998-02-09,76725.0,75858.75,-2.272727272727273,,
1998-02-06,73260.0,76477.5,-1.129032258064516,,
1998-02-05,77962.5,75735.0,4.391891891891892,,
1998-02-04,67320.0,77220.0,-2.857142857142857,,
1998-02-03,68310.0,68557.5,14.705882352941178,,
1998-02-02,65835.0,67072.5,0.36231884057971014,,
1998-01-30,67072.5,66825.0,1.8796992481203008,,
1998-01-29,66825.0,65835.0,-0.36900369003690037,,
1998-01-28,67815.0,66825.0,-1.4814814814814816,,
1998-01-27,67567.5,68557.5,-1.4598540145985401,,
1998-01-26,66825.0,65958.75,1.465201465201465,,
1998-01-23,68310.0,67567.5,-1.2962962962962963,,
1998-01-22,68310.0,67567.5,-1.0869565217391304,,
1998-01-21,67320.0,67815.0,-1.0869565217391304,,
1998-01-20,67072.5,66825.0,0.7352941176470588,,
1998-01-16,65340.0,65340.0,-0.36900369003690037,,
1998-01-15,65340.0,65340.0,0.0,,
1998-01-14,68062.5,65123.4375,0.0,,
1998-01-13,63855.0,67320.0,-4.318181818181818,,
1998-01-12,63360.0,64350.0,5.426356589147287,,
1998-01-09,67320.0,65092.5,1.5625,,
1998-01-08,66577.5,66825.0,-3.308823529411765,,
1998-01-07,66577.5,67567.5,0.37174721189591076,,
1998-01-06,67320.0,65340.0,1.486988847583643,,
1998-01-05,70228.125,67320.0,-2.941176470588235,,
1998-01-02,66825.0,69795.0,-4.140969162995595,,
1997-12-31,64845.0,65587.5,4.444444444444445,,
1997-12-30,63360.0,64597.5,1.1450381679389312,,
1997-12-29,65340.0,63855.0,1.953125,,
1997-12-26,67320.0,64845.0,-2.272727272727273,,
1997-12-24,67196.25,65463.75,-3.6764705882352944,,
1997-12-23,65835.0,65587.5,-2.578268876611418,,
1997-12-22,67320.0,67072.5,-0.37593984962406013,,
1997-12-19,70042.5,66082.5,-0.3676470588235294,,
1997-12-18,70785.0,70537.5,-5.6537102473498235,,
1997-12-17,69300.0,71032.5,-0.34965034965034963,,
1997-12-16,69795.0,71032.5,2.5,,
1997-12-15,67815.0,69795.0,1.773049645390071,,
1997-12-12,74250.0,68805.0,2.9197080291970803,,
1997-12-11,75240.0,72765.0,-7.333333333333333,,
1997-12-10,76230.0,75487.5,-3.289473684210526,,
1997-12-09,76477.5,76477.5,-0.974025974025974,,
1997-12-08,78210.0,76230.0,0.0,,
1997-12-05,76230.0,77715.0,-2.5316455696202533,,
1997-12-04,75487.5,76230.0,1.948051948051948,,
1997-12-03,77096.25,76230.0,0.9836065573770493,,
1997-12-02,75735.0,75858.75,-1.1235955056179776,,
1997-12-01,75735.0,75982.5,0.16339869281045752,,
1997-11-28,77838.75,76230.0,0.32679738562091504,,
1997-11-26,77220.0,76725.0,-2.066772655007949,,
1997-11-25,77220.0,79200.0,-0.641025641025641,,
1997-11-24,75240.0,76230.0,2.564102564102564,,
1997-11-21,75735.0,74745.0,1.3157894736842104,,
1997-11-20,75240.0,75487.5,-1.3071895424836601,,
1997-11-19,74002.5,74250.0,0.3289473684210526,,
1997-11-18,75240.0,74002.5,0.33444816053511706,,
1997-11-17,76725.0,75735.0,-1.644736842105263,,
1997-11-14,72765.0,74250.0,-1.2903225806451613,,
1997-11-13,71775.0,72022.5,2.0408163265306123,,
1997-11-12,69300.0,71775.0,0.3448275862068966,,
1997-11-11,74250.0,73260.0,3.571428571428571,,
1997-11-10,69300.0,73260.0,-1.3333333333333335,,
1997-11-07,75240.0,73136.25,5.714285714285714,,
1997-11-06,75982.5,76230.0,-2.7960526315789473,,
1997-11-05,75982.5,75487.5,0.32573289902280134,,
1997-11-04,77220.0,75240.0,-0.6514657980456027,,
1997-11-03,76725.0,78210.0,-2.564102564102564,,
1997-10-31,74745.0,75363.75,1.935483870967742,,
1997-10-30,78210.0,72270.0,0.8278145695364238,,
1997-10-29,78952.5,78705.0,-7.59493670886076,,
1997-10-28,70290.0,71527.5,-0.3134796238244514,,
1997-10-27,75240.0,72270.0,1.7605633802816902,,
1997-10-24,79695.0,77220.0,-3.9473684210526314,,
1997-10-23,77467.5,78705.0,-3.1055900621118013,,
1997-10-22,80932.5,79447.5,1.5974440894568689,,
1997-10-21,82170.0,80932.5,-1.834862385321101,,
1997-10-20,84150.0,80932.5,-1.5060240963855422,,
1997-10-17,83160.0,81675.0,-3.823529411764706,,
1997-10-16,87367.5,82170.0,-1.7857142857142856,,
1997-10-15,87615.0,86130.0,-5.94900849858357,,
1997-10-14,87615.0,87491.25,-1.694915254237288,,
1997-10-13,88110.0,88110.0,-0.14124293785310735,,
1997-10-10,86872.5,87120.0,0.0,,
1997-10-09,92070.0,88605.0,0.2849002849002849,,
1997-10-08,90090.0,91080.0,-3.763440860215054,,
1997-10-07,87367.5,89842.5,1.098901098901099,,
1997-10-06,88357.5,86625.0,2.8328611898017,,
1997-10-03,88605.0,86872.5,-1.9607843137254901,,
1997-10-02,81180.0,87862.5,-1.9553072625698324,,
1997-10-01,81675.0,81180.0,8.231707317073171,,
1997-09-30,84645.0,83160.0,-0.6060606060606061,,
1997-09-29,85882.5,83902.5,-1.7543859649122806,,
1997-09-26,82912.5,85140.0,-2.3054755043227666,,
1997-09-25,86130.0,82912.5,2.6865671641791042,,
1997-09-24,86625.0,88357.5,-3.7356321839080464,,
1997-09-23,76230.0,86377.5,2.0,,
1997-09-22,77220.0,76230.0,13.311688311688311,,
1997-09-19,76477.5,77220.0,-1.282051282051282,,
1997-09-18,74250.0,75735.0,0.9708737864077669,,
1997-09-17,73260.0,73012.5,2.0,,
1997-09-16,76230.0,73755.0,-0.33783783783783783,,
1997-09-15,77962.5,76230.0,-3.2467532467532463,,
1997-09-12,78705.0,77220.0,-2.2222222222222223,,
1997-09-11,77962.5,78210.0,-1.8867924528301887,,
1997-09-10,78086.25,78457.5,0.31746031746031744,,
1997-09-09,79200.0,77962.5,0.4754358161648178,,
1997-09-08,79447.5,79571.25,-1.5625,,
1997-09-05,79447.5,80437.5,0.1557632398753894,,
1997-09-04,78210.0,79200.0,1.2461059190031152,,
1997-09-03,79695.0,79447.5,1.2658227848101267,,
1997-09-02,78952.5,79447.5,-0.3105590062111801,,
1997-08-29,77962.5,78952.5,0.6269592476489028,,
1997-08-28,79200.0,78457.5,1.2698412698412698,,
1997-08-27,80685.0,79200.0,-0.9375,,
1997-08-26,79200.0,81180.0,-1.8404907975460123,,
1997-08-25,75735.0,79200.0,2.5,,
1997-08-22,71527.5,74745.0,4.57516339869281,,
1997-08-21,74745.0,73012.5,4.498269896193772,,
1997-08-20,72765.0,74002.5,-2.3178807947019866,,
1997-08-19,73755.0,72765.0,1.7006802721088436,,
1997-08-18,70537.5,71280.0,-1.342281879194631,,
1997-08-15,73755.0,70537.5,1.0526315789473684,,
1997-08-14,71775.0,72270.0,-4.3624161073825505,,
1997-08-13,71775.0,71775.0,0.6896551724137931,,
1997-08-12,79200.0,71898.75,0.0,,
1997-08-11,74992.5,79200.0,-9.21875,,
1997-08-08,74250.0,76230.0,5.6105610561056105,,
1997-08-07,68557.5,74497.5,2.666666666666667,,
1997-08-06,68805.0,68805.0,8.664259927797833,,
1997-08-05,64845.0,67320.0,0.0,,
1997-08-04,60390.0,65340.0,3.816793893129771,,
1997-08-01,65092.5,62370.0,8.19672131147541,,
1997-07-31,64350.0,63360.0,-4.182509505703422,,
1997-07-30,68310.0,64102.5,-1.5384615384615385,,
1997-07-29,59895.0,68310.0,-6.159420289855073,,
1997-07-28,59400.0,60885.0,14.049586776859504,,
1997-07-25,57915.0,57420.0,2.5,,
1997-07-24,57420.0,56925.0,-0.8547008547008548,,
1997-07-23,56925.0,55440.0,-0.8620689655172413,,
1997-07-22,54945.0,56430.0,-2.608695652173913,,
1997-07-21,55440.0,54945.0,2.7027027027027026,,
1997-07-18,58905.0,57420.0,-0.8928571428571428,,
1997-07-17,59400.0,60637.5,-2.5210084033613445,,
1997-07-16,61380.0,59400.0,2.083333333333333,,
1997-07-15,59647.5,60885.0,-3.225806451612903,,
1997-07-14,61380.0,59647.5,2.0746887966804977,,
1997-07-11,61132.5,60142.5,-2.82258064516129,,
1997-07-10,55935.0,60885.0,-1.6194331983805668,,
1997-07-09,55935.0,57172.5,8.849557522123893,,
1997-07-08,54450.0,55935.0,2.2123893805309733,,
1997-07-07,53212.5,55563.75,2.727272727272727,,
1997-07-03,53212.5,52470.0,4.4186046511627906,,
1997-07-02,53707.5,52470.0,-1.3953488372093024,,
1997-07-01,53955.0,52965.0,-2.3041474654377883,,
1997-06-30,50985.0,55687.5,-1.834862385321101,,
1997-06-27,56430.0,52470.0,9.223300970873787,,
1997-06-26,55935.0,57172.5,-7.017543859649122,,
1997-06-25,55935.0,54945.0,2.2123893805309733,,
1997-06-24,55192.5,55935.0,-1.7699115044247788,,
1997-06-23,51480.0,55935.0,1.345291479820628,,
1997-06-20,49005.0,51232.5,8.653846153846153,,
1997-06-19,49005.0,50490.0,4.545454545454546,,
1997-06-18,48015.0,47767.5,3.0303030303030303,,
1997-06-17,47520.0,47767.5,-0.5154639175257731,,
1997-06-16,46035.0,47520.0,0.5208333333333333,,
1997-06-13,48015.0,45045.0,3.225806451612903,,
1997-06-12,47520.0,46777.5,-6.185567010309279,,
1997-06-11,49005.0,47520.0,-1.5625,,
1997-06-10,49005.0,49500.0,-3.0303030303030303,,
1997-06-09,49747.5,49747.5,1.0101010101010102,,
1997-06-06,52470.0,49995.0,0.0,,
1997-06-05,53955.0,50985.0,-4.716981132075472,,
1997-06-04,53955.0,53955.0,-5.5045871559633035,,
1997-06-03,52470.0,52470.0,0.0,,
1997-06-02,52965.0,52470.0,0.0,,
1997-05-30,51480.0,52965.0,-0.9345794392523363,,
1997-05-29,49995.0,51480.0,2.8846153846153846,,
1997-05-28,52965.0,51480.0,2.9702970297029703,,
1997-05-27,53955.0,52717.5,-2.803738317757009,,
1997-05-23,52965.0,54450.0,-2.293577981651376,,
1997-05-22,55935.0,54450.0,2.803738317757009,,
1997-05-21,53212.5,55192.5,-2.6548672566371683,,
1997-05-20,53955.0,53955.0,3.7209302325581395,,
1997-05-19,53460.0,52470.0,0.0,,
1997-05-16,56430.0,53460.0,-1.8518518518518516,,
1997-05-15,55935.0,55687.5,-5.263157894736842,,
1997-05-14,51480.0,54202.5,-0.4424778761061947,,
1997-05-13,50490.0,50490.0,5.288461538461538,,
1997-05-12,50490.0,49747.5,0.0,,
1997-05-09,51480.0,50490.0,-1.4705882352941175,,
1997-05-08,49747.5,51480.0,-1.9230769230769231,,
1997-05-07,49005.0,49005.0,3.482587064676617,,
1997-05-06,47025.0,47520.0,0.0,,
1997-05-05,45540.0,46530.0,1.0526315789473684,,
1997-05-02,47520.0,46777.5,2.1739130434782608,,
1997-05-01,47767.5,47025.0,-1.5625,,
1997-04-30,46530.0,47025.0,-1.5544041450777202,,
1997-04-29,44797.5,45540.0,1.0638297872340425,,
1997-04-28,44055.0,44055.0,1.6574585635359116,,
1997-04-25,47025.0,43807.5,0.0,,
1997-04-24,47520.0,47025.0,-6.842105263157896,,
1997-04-23,46035.0,47520.0,-1.0416666666666665,,
1997-04-22,53955.0,45787.5,3.225806451612903,,
1997-04-21,54450.0,52470.0,-15.137614678899084,,
1997-04-18,54202.5,54697.5,-3.6363636363636362,,
1997-04-17,54945.0,54202.5,0.91324200913242,,
1997-04-16,56430.0,54697.5,-1.3513513513513513,,
1997-04-15,57915.0,55440.0,-3.070175438596491,,
1997-04-14,58410.0,57420.0,-4.273504273504273,,
1997-04-11,58905.0,58410.0,-1.694915254237288,,
1997-04-10,59400.0,58905.0,-0.8403361344537815,,
1997-04-09,58162.5,58905.0,-0.8333333333333334,,
1997-04-08,55440.0,57915.0,1.276595744680851,,
1997-04-07,53460.0,55192.5,4.464285714285714,,
1997-04-04,54450.0,52965.0,3.2407407407407405,,
1997-04-03,52470.0,53955.0,-2.727272727272727,,
1997-04-02,52965.0,52965.0,2.8301886792452833,,
1997-04-01,52470.0,51975.0,0.0,,
1997-03-31,53212.5,52222.5,-0.9433962264150944,,
1997-03-27,53955.0,54697.5,-1.8604651162790697,,
1997-03-26,55935.0,55440.0,1.3761467889908259,,
1997-03-25,56430.0,56430.0,-0.8849557522123894,,
1997-03-24,55935.0,57667.5,0.0,,
1997-03-21,57915.0,56182.5,3.0973451327433628,,
1997-03-20,56925.0,55935.0,-2.9914529914529915,,
1997-03-19,56925.0,56925.0,-1.7391304347826086,,
1997-03-18,59895.0,57048.75,0.0,,
1997-03-17,60390.0,59895.0,-4.75206611570248,,
1997-03-14,60637.5,59400.0,-0.819672131147541,,
1997-03-13,63360.0,59400.0,-2.0408163265306123,,
1997-03-12,57915.0,61627.5,-6.25,,
1997-03-11,54450.0,57420.0,6.41025641025641,,
1997-03-10,55192.5,56182.5,5.454545454545454,,
1997-03-07,56430.0,54945.0,1.7937219730941705,,
1997-03-06,56925.0,55192.5,-2.631578947368421,,
1997-03-05,55440.0,55935.0,-3.0434782608695654,,
1997-03-04,57420.0,55440.0,0.8928571428571428,,
1997-03-03,58410.0,57420.0,-3.4482758620689653,,
1997-02-28,58905.0,57172.5,-1.694915254237288,,
1997-02-27,59895.0,59152.5,-2.941176470588235,,
1997-02-26,60637.5,59400.0,-1.2396694214876034,,
1997-02-25,59895.0,60637.5,-2.0408163265306123,,
1997-02-24,59400.0,59400.0,1.2396694214876034,,
1997-02-21,60885.0,58657.5,0.0,,
1997-02-20,63855.0,59647.5,-3.6585365853658534,,
1997-02-19,67815.0,61380.0,-6.5891472868217065,,
1997-02-18,65340.0,67815.0,-9.48905109489051,,
1997-02-14,67815.0,63855.0,3.787878787878788,,
1997-02-13,56925.0,57420.0,-5.839416058394161,,
1997-02-12,55440.0,56677.5,0.8695652173913043,,
1997-02-11,51480.0,55440.0,2.232142857142857,,
1997-02-10,53460.0,52965.0,7.6923076923076925,,
1997-02-07,54945.0,51480.0,-0.9259259259259258,,
1997-02-06,55935.0,53955.0,-6.306306306306306,,
1997-02-05,55935.0,55935.0,-3.5398230088495577,,
1997-02-04,53955.0,54450.0,0.0,,
1997-02-03,55440.0,55440.0,0.9174311926605505,,
1997-01-31,55440.0,55440.0,0.0,,
1997-01-30,55440.0,55440.0,0.0,,
1997-01-29,55440.0,55440.0,0.0,,
1997-01-28,55935.0,54945.0,0.0,,
1997-01-27,55935.0,54573.75,-1.7699115044247788,,
1997-01-24,55935.0,54450.0,-2.433628318584071,,
1997-01-23,54450.0,55935.0,-2.6548672566371683,,
1997-01-22,55687.5,53583.75,2.727272727272727,,
1997-01-21,54697.5,55687.5,-3.7777777777777777,,
1997-01-20,55687.5,54450.0,1.809954751131222,,
1997-01-17,52965.0,55440.0,-2.2222222222222223,,
1997-01-16,53955.0,52965.0,4.672897196261682,,
1997-01-15,54945.0,53707.5,-1.834862385321101,,
1997-01-14,57915.0,55935.0,-2.2522522522522523,,
1997-01-13,59895.0,56925.0,-3.418803418803419,,
1997-01-10,59895.0,59152.5,-4.958677685950414,,
1997-01-09,60390.0,59895.0,-1.2396694214876034,,
1997-01-08,68805.0,60390.0,-0.819672131147541,,
1997-01-07,65340.0,67567.5,-12.23021582733813,,
1997-01-06,62370.0,65340.0,3.4090909090909087,,
1997-01-03,60885.0,61875.0,4.761904761904762,,
1997-01-02,57915.0,60390.0,1.6260162601626018,,
1996-12-31,61380.0,58905.0,4.273504273504273,,
1996-12-30,59647.5,60390.0,-4.032258064516129,,
1996-12-27,60885.0,59400.0,1.2448132780082988,,
1996-12-26,55687.5,59152.5,-2.4390243902439024,,
1996-12-24,54450.0,55687.5,6.222222222222222,,
1996-12-23,52965.0,53460.0,2.272727272727273,,
1996-12-20,53707.5,53460.0,0.9345794392523363,,
1996-12-19,49005.0,52470.0,-0.4608294930875576,,
1996-12-18,45540.0,49005.0,7.07070707070707,,
1996-12-17,45540.0,44550.0,7.608695652173914,,
1996-12-16,45540.0,45540.0,-2.1739130434782608,,
1996-12-13,44055.0,44055.0,0.0,,
1996-12-12,43683.75,44302.5,0.0,,
1996-12-11,43065.0,43560.0,1.41643059490085,,
1996-12-10,45540.0,43560.0,1.1494252873563218,,
1996-12-09,46035.0,45540.0,-4.3478260869565215,,
1996-12-06,45045.0,45540.0,-1.0752688172043012,,
1996-12-05,48510.0,46035.0,1.098901098901099,,
1996-12-04,47025.0,48510.0,-5.1020408163265305,,
1996-12-03,48757.5,48510.0,3.1578947368421053,,
1996-12-02,48015.0,48262.5,-0.5076142131979695,,
1996-11-29,47025.0,47767.5,0.5154639175257731,,
1996-11-27,45540.0,45540.0,1.5789473684210527,,
1996-11-26,47025.0,47272.5,0.0,,
1996-11-25,49005.0,47520.0,0.5263157894736842,,
1996-11-22,47025.0,49005.0,-3.0303030303030303,,
1996-11-21,49005.0,49005.0,4.2105263157894735,,
1996-11-20,49005.0,49005.0,0.0,,
1996-11-19,48510.0,49005.0,0.0,,
1996-11-18,47520.0,48262.5,1.0204081632653061,,
1996-11-15,46530.0,47272.5,1.5625,,
1996-11-14,44302.5,45540.0,1.5957446808510638,,
1996-11-13,43312.5,44302.5,2.793296089385475,,
1996-11-12,46282.5,45045.0,2.2857142857142856,,
1996-11-11,46282.5,46282.5,-2.6737967914438503,,
1996-11-08,47272.5,46035.0,0.0,,
1996-11-07,46530.0,46530.0,-2.6178010471204187,,
1996-11-06,46035.0,45540.0,0.0,,
1996-11-05,47767.5,45540.0,-1.0752688172043012,,
1996-11-04,44550.0,47520.0,-4.66321243523316,,
1996-11-01,45787.5,44797.5,6.666666666666667,,
1996-10-31,43065.0,45292.5,-2.1621621621621623,,
1996-10-30,44550.0,43065.0,5.172413793103448,,
1996-10-29,44055.0,43065.0,-3.3333333333333335,,
1996-10-28,42570.0,44055.0,-2.247191011235955,,
1996-10-25,42570.0,41827.5,3.488372093023256,,
1996-10-24,40837.5,41580.0,-1.744186046511628,,
1996-10-23,41580.0,41332.5,1.8181818181818181,,
1996-10-22,40837.5,40837.5,-0.5952380952380952,,
1996-10-21,39600.0,40590.0,0.0,,
1996-10-18,39600.0,38610.0,2.5,,
1996-10-17,40095.0,38610.0,-2.5,,
1996-10-16,39847.5,40095.0,-3.7037037037037033,,
1996-10-15,40590.0,41085.0,0.6211180124223602,,
1996-10-14,40590.0,40590.0,1.2195121951219512,,
1996-10-11,42075.0,40590.0,0.0,,
1996-10-10,42570.0,42075.0,-3.5294117647058822,,
1996-10-09,41827.5,42570.0,-1.1627906976744187,,
1996-10-08,42817.5,41085.0,1.7751479289940828,,
1996-10-07,42817.5,42198.75,-4.046242774566474,,
1996-10-04,39105.0,42570.0,-1.4450867052023122,,
1996-10-03,38610.0,40095.0,8.860759493670885,,
1996-10-02,38115.0,39600.0,3.8461538461538463,,
1996-10-01,38857.5,38362.5,3.896103896103896,,
1996-09-30,38610.0,38610.0,-1.2738853503184715,,
1996-09-27,39105.0,38610.0,0.0,,
1996-09-26,38610.0,37867.5,-1.2658227848101267,,
1996-09-25,38610.0,38610.0,-1.9230769230769231,,
1996-09-24,38610.0,37620.0,0.0,,
1996-09-23,38115.0,38115.0,-2.564102564102564,,
1996-09-20,38610.0,38115.0,0.0,,
1996-09-19,39600.0,37125.0,-1.282051282051282,,
1996-09-18,37867.5,39600.0,-6.25,,
1996-09-17,39105.0,38981.25,4.57516339869281,,
1996-09-16,40590.0,38115.0,-0.31645569620253167,,
1996-09-13,40590.0,40342.5,-6.097560975609756,,
1996-09-12,40590.0,39600.0,-0.6097560975609756,,
1996-09-11,39105.0,40590.0,-2.4390243902439024,,
1996-09-10,40590.0,40590.0,3.79746835443038,,
1996-09-09,42817.5,40095.0,0.0,,
1996-09-06,43065.0,42817.5,-6.358381502890173,,
1996-09-05,43560.0,42570.0,-0.5747126436781609,,
1996-09-04,40342.5,42817.5,-2.272727272727273,,
1996-09-03,38610.0,40218.75,6.134969325153374,,
1996-08-30,39352.5,40095.0,4.166666666666666,,
1996-08-29,40837.5,40095.0,1.8867924528301887,,
1996-08-28,39352.5,40095.0,-1.8181818181818181,,
1996-08-27,37372.5,37125.0,1.8867924528301887,,
1996-08-26,37620.0,35640.0,-0.6622516556291391,,
1996-08-23,36382.5,37125.0,-5.263157894736842,,
1996-08-22,36382.5,36382.5,2.0408163265306123,,
1996-08-21,34402.5,36382.5,0.0,,
1996-08-20,33165.0,34650.0,5.755395683453238,,
1996-08-19,33907.5,33660.0,4.477611940298507,,
1996-08-16,33907.5,33907.5,-0.7299270072992701,,
1996-08-15,35392.5,33907.5,0.0,,
1996-08-14,34897.5,35392.5,-4.195804195804196,,
1996-08-13,33907.5,33412.5,1.4184397163120568,,
1996-08-12,33660.0,33907.5,-1.4598540145985401,,
1996-08-09,33660.0,33660.0,0.7352941176470588,,
1996-08-08,33907.5,33660.0,0.0,,
1996-08-07,34650.0,33660.0,-0.7299270072992701,,
1996-08-06,33907.5,33660.0,-2.857142857142857,,
1996-08-05,32917.5,33907.5,-0.7299270072992701,,
1996-08-02,32917.5,32175.0,3.007518796992481,,
1996-08-01,32670.0,32670.0,-2.2556390977443606,,
1996-07-31,35640.0,33165.0,0.0,,
1996-07-30,35640.0,34155.0,-6.944444444444445,,
1996-07-29,35640.0,34155.0,-4.166666666666666,,
1996-07-26,35640.0,34897.5,-4.166666666666666,,
1996-07-25,35640.0,35145.0,-2.083333333333333,,
1996-07-24,33165.0,34155.0,-1.3888888888888888,,
1996-07-23,35145.0,34155.0,2.9850746268656714,,
1996-07-22,36135.0,34650.0,-2.8169014084507045,,
1996-07-19,36630.0,36135.0,-4.10958904109589,,
1996-07-18,36135.0,36630.0,-1.3513513513513513,,
1996-07-17,32422.5,35640.0,1.36986301369863,,
1996-07-16,33660.0,32175.0,9.923664122137405,,
1996-07-15,35145.0,36382.5,-4.411764705882353,,
1996-07-12,34650.0,35145.0,3.5211267605633805,,
1996-07-11,37620.0,35145.0,1.4285714285714286,,
1996-07-10,39105.0,39105.0,-6.578947368421052,,
1996-07-09,39105.0,37620.0,0.0,,
1996-07-08,39105.0,39105.0,-3.79746835443038,,
1996-07-05,40590.0,40590.0,0.0,,
1996-07-03,40590.0,39352.5,0.0,,
1996-07-02,40590.0,39600.0,-3.048780487804878,,
1996-07-01,38610.0,38610.0,-2.4390243902439024,,
1996-06-28,37620.0,40095.0,0.0,,
1996-06-27,37867.5,39600.0,6.578947368421052,,
1996-06-26,37125.0,37620.0,4.57516339869281,,
1996-06-25,37867.5,37620.0,1.3333333333333335,,
1996-06-24,37867.5,37125.0,-0.6535947712418301,,
1996-06-21,37620.0,37867.5,-1.9607843137254901,,
1996-06-20,42075.0,37372.5,0.6578947368421052,,
1996-06-19,39105.0,41085.0,-11.176470588235295,,
1996-06-18,42075.0,39105.0,5.063291139240507,,
1996-06-17,44055.0,41085.0,-7.0588235294117645,,
1996-06-14,44550.0,42570.0,-6.741573033707865,,
1996-06-13,46035.0,44550.0,-4.444444444444445,,
1996-06-12,46035.0,44055.0,-3.225806451612903,,
1996-06-11,44055.0,46035.0,-4.301075268817205,,
1996-06-10,42322.5,42570.0,4.49438202247191,,
1996-06-07,43560.0,41580.0,0.5847953216374269,,
1996-06-06,39105.0,44797.5,-4.545454545454546,,
1996-06-05,40095.0,39105.0,14.556962025316455,,
1996-06-04,40095.0,39600.0,-2.4691358024691357,,
1996-06-03,40095.0,39105.0,-1.2345679012345678,,
1996-05-31,40095.0,39847.5,-2.4691358024691357,,
1996-05-30,39600.0,40095.0,-0.6172839506172839,,
1996-05-29,39600.0,39600.0,1.25,,
1996-05-28,39600.0,39105.0,0.0,,
1996-05-24,39352.5,39600.0,-1.25,,
1996-05-23,40095.0,39352.5,0.628930817610063,,
1996-05-22,39600.0,39600.0,-1.8518518518518516,,
1996-05-21,37867.5,38857.5,0.0,,
1996-05-20,40590.0,38610.0,2.6143790849673203,,
1996-05-17,39600.0,40590.0,-4.878048780487805,,
1996-05-16,39105.0,39600.0,2.5,,
1996-05-15,36630.0,40590.0,1.2658227848101267,,
1996-05-14,32422.5,32422.5,10.81081081081081,,
1996-05-13,31680.0,32422.5,0.0,,
1996-05-10,31680.0,30195.0,2.34375,,
1996-05-09,31680.0,31680.0,-4.6875,,
1996-05-08,31432.5,31432.5,0.0,,
1996-05-07,33165.0,32175.0,0.0,,
1996-05-06,33660.0,33412.5,-2.9850746268656714,,
1996-05-03,34155.0,34155.0,-0.7352941176470588,,
1996-05-02,34155.0,34155.0,0.0,,
1996-05-01,32175.0,32175.0,0.0,,
1996-04-30,34155.0,34155.0,0.0,,
1996-04-29,34155.0,33660.0,0.0,,
1996-04-26,32175.0,34155.0,-1.4492753623188406,,
1996-04-25,34155.0,32175.0,6.153846153846154,,
1996-04-24,34155.0,33412.5,-5.797101449275362,,
1996-04-23,34155.0,33165.0,-2.1739130434782608,,
1996-04-22,34650.0,33165.0,-2.898550724637681,,
1996-04-19,34650.0,33165.0,-4.285714285714286,,
1996-04-18,34650.0,34650.0,-4.285714285714286,,
1996-04-17,34650.0,34650.0,0.0,,
1996-04-16,35145.0,34897.5,0.0,,
1996-04-15,34402.5,34155.0,-0.7042253521126761,,
1996-04-12,32670.0,34155.0,-0.7194244604316548,,
1996-04-11,34650.0,32422.5,4.545454545454546,,
1996-04-10,34650.0,34650.0,-6.428571428571428,,
1996-04-09,34650.0,34650.0,0.0,,
1996-04-08,34155.0,34155.0,0.0,,
1996-04-04,34650.0,32670.0,0.0,,
1996-04-03,33907.5,34155.0,-5.714285714285714,,
1996-04-02,34650.0,33165.0,0.7299270072992701,,
1996-04-01,33165.0,34650.0,-4.285714285714286,,
1996-03-29,33165.0,31680.0,4.477611940298507,,
1996-03-28,34650.0,31680.0,-4.477611940298507,,
1996-03-27,35640.0,34650.0,-8.571428571428571,,
1996-03-26,36630.0,36135.0,-2.7777777777777777,,
1996-03-25,38610.0,36630.0,-1.3513513513513513,,
1996-03-22,37620.0,37620.0,-5.128205128205128,,
1996-03-21,36135.0,37620.0,0.0,,
1996-03-20,34155.0,34155.0,4.10958904109589,,
1996-03-19,36135.0,36135.0,0.0,,
1996-03-18,37125.0,36135.0,0.0,,
1996-03-15,37620.0,36630.0,-2.666666666666667,,
1996-03-14,36630.0,36135.0,-2.631578947368421,,
1996-03-13,31680.0,35145.0,-1.3513513513513513,,
1996-03-12,31680.0,32670.0,10.9375,,
1996-03-11,28462.5,29700.0,3.125,,
1996-03-08,28462.5,27720.0,4.3478260869565215,,
1996-03-07,27225.0,28710.0,-2.608695652173913,,
1996-03-06,29205.0,29205.0,5.454545454545454,,
1996-03-05,29205.0,28215.0,0.0,,
1996-03-04,29205.0,29205.0,-3.389830508474576,,
1996-03-01,29205.0,29205.0,0.0,,
1996-02-29,30195.0,29205.0,0.0,,
1996-02-28,29205.0,29700.0,-3.278688524590164,,
1996-02-27,29700.0,28710.0,1.694915254237288,,
1996-02-26,28710.0,29700.0,-3.3333333333333335,,
1996-02-23,27225.0,29205.0,3.4482758620689653,,
1996-02-22,27225.0,27720.0,7.2727272727272725,,
1996-02-21,26730.0,27720.0,1.8181818181818181,,
1996-02-20,26235.0,25740.0,3.7037037037037033,,
1996-02-16,27225.0,26730.0,-1.8867924528301887,,
1996-02-15,22893.75,24255.0,-1.8181818181818181,,
1996-02-14,23265.0,23265.0,5.9459459459459465,,
1996-02-13,22275.0,22275.0,0.0,,
1996-02-12,22027.5,22770.0,0.0,,
1996-02-09,23265.0,22275.0,3.3707865168539324,,
1996-02-08,23265.0,23265.0,-4.25531914893617,,
1996-02-07,24255.0,22770.0,0.0,,
1996-02-06,23760.0,23760.0,-6.122448979591836,,
1996-02-05,25740.0,24255.0,0.0,,
1996-02-02,25740.0,25740.0,-5.769230769230769,,
1996-02-01,23760.0,24502.5,0.0,,
1996-01-31,25740.0,24997.5,3.125,,
1996-01-30,25740.0,25245.0,-2.8846153846153846,,
1996-01-29,25740.0,25740.0,-1.9230769230769231,,
1996-01-26,24750.0,25245.0,0.0,,
1996-01-25,25245.0,24997.5,2.0,,
1996-01-24,26730.0,25740.0,-0.9803921568627451,,
1996-01-23,25245.0,25740.0,-3.7037037037037033,,
1996-01-22,25245.0,24750.0,1.9607843137254901,,
1996-01-19,27720.0,26482.5,-1.9607843137254901,,
1996-01-18,28710.0,26977.5,-4.464285714285714,,
1996-01-17,27225.0,28710.0,-6.0344827586206895,,
1996-01-16,25740.0,26235.0,5.454545454545454,,
1996-01-15,25492.5,25740.0,1.9230769230769231,,
1996-01-12,25245.0,25245.0,0.9708737864077669,,
1996-01-11,21285.0,24750.0,0.0,,
1996-01-10,22027.5,21285.0,16.27906976744186,,
1996-01-09,24255.0,22770.0,-3.3707865168539324,,
1996-01-08,24255.0,24255.0,-6.122448979591836,,
1996-01-05,23760.0,23760.0,0.0,,
1996-01-04,23760.0,23760.0,0.0,,
1996-01-03,24750.0,23760.0,0.0,,
1996-01-02,24007.5,24750.0,-4.0,,
1995-12-29,24750.0,24255.0,3.0927835051546393,,
1995-12-28,25740.0,24750.0,-2.0,,
1995-12-27,23265.0,24750.0,-3.8461538461538463,,
1995-12-26,22275.0,23265.0,6.382978723404255,,
1995-12-22,21285.0,22275.0,4.444444444444445,,
1995-12-21,20542.5,20790.0,4.651162790697675,,
1995-12-20,20790.0,20047.5,1.2048192771084338,,
1995-12-19,20790.0,20295.0,-3.571428571428571,,
1995-12-18,22275.0,20790.0,-2.380952380952381,,
1995-12-15,22275.0,20790.0,-6.666666666666667,,
1995-12-14,20790.0,20790.0,-6.666666666666667,,
1995-12-13,20047.5,20542.5,0.0,,
1995-12-12,20542.5,20542.5,2.4691358024691357,,
1995-12-11,20542.5,19800.0,0.0,,
1995-12-08,20542.5,20542.5,-3.614457831325301,,
1995-12-07,20542.5,20542.5,0.0,,
1995-12-06,20542.5,20542.5,0.0,,
1995-12-05,20542.5,20542.5,0.0,,
1995-12-04,20542.5,20542.5,0.0,,
1995-12-01,20542.5,20542.5,0.0,,
1995-11-30,19800.0,20542.5,0.0,,
1995-11-29,21037.5,20047.5,3.75,,
1995-11-28,21037.5,19800.0,-4.705882352941177,,
1995-11-27,20790.0,20790.0,-5.88235294117647,,
1995-11-24,20542.5,20542.5,0.0,,
1995-11-22,20790.0,20542.5,0.0,,
1995-11-21,19800.0,20790.0,-1.1904761904761905,,
1995-11-20,20790.0,20295.0,5.0,,
1995-11-17,20790.0,19800.0,-2.380952380952381,,
1995-11-16,19800.0,20047.5,-4.761904761904762,,
1995-11-15,20047.5,19800.0,1.25,,
1995-11-14,19552.5,19923.75,-1.2345679012345678,,
1995-11-13,19552.5,19552.5,1.89873417721519,,
1995-11-10,19552.5,19552.5,0.0,,
1995-11-09,18315.0,19800.0,0.0,,
1995-11-08,17325.0,18315.0,8.108108108108109,,
1995-11-07,16582.5,17325.0,5.714285714285714,,
1995-11-06,16087.5,15345.0,4.477611940298507,,
1995-11-03,15345.0,15345.0,-4.615384615384616,,
1995-11-02,16087.5,16087.5,0.0,,
1995-11-01,15840.0,15840.0,0.0,,
1995-10-31,15840.0,15840.0,0.0,,
1995-10-30,15840.0,15840.0,0.0,,
1995-10-27,15840.0,15592.5,0.0,,
1995-10-26,15097.5,14850.0,-1.5625,,
1995-10-25,16087.5,15097.5,-1.639344262295082,,
1995-10-24,15345.0,15840.0,-6.153846153846154,,
1995-10-23,14850.0,15840.0,3.225806451612903,,
1995-10-20,14107.5,14107.5,6.666666666666667,,
1995-10-19,14107.5,14107.5,0.0,,
1995-10-18,14107.5,14107.5,0.0,,
1995-10-17,13612.5,13860.0,0.0,,
1995-10-16,14355.0,14355.0,1.8181818181818181,,
1995-10-13,14355.0,14107.5,0.0,,
1995-10-12,14850.0,13612.5,-1.7241379310344827,,