AAAU.csv

Date,open,close,Price Change %,Article_title,Textrank_summary
2023-12-28,20.15999984741211,20.46999931335449,,,
2023-12-27,20.540000915527344,20.59000015258789,1.5376957752416507,,
2023-12-26,20.40999984741211,20.479999542236328,0.2434237333589875,,
2023-12-22,20.479999542236328,20.34000015258789,0.34296764011536424,,
2023-12-21,20.229999542236328,20.239999771118164,-0.6835907850472059,,
2023-12-20,20.170000076293945,20.100000381469727,0.04943266983747278,,
2023-12-19,20.1200008392334,20.200000762939453,-0.34704856003689494,,
2023-12-18,20.040000915527344,20.059999465942383,0.39761391833571513,,
2023-12-15,20.14999961853028,19.989999771118164,0.09979316118465761,,
2023-12-14,20.18000030517578,20.170000076293945,-0.7940439227848815,,
2023-12-13,19.64999961853028,20.049999237060547,-0.04955514732708438,,
2023-12-12,19.64999961853028,19.61000061035156,2.035621507865374,,
2023-12-11,19.729999542236328,19.6200008392334,-0.20355729748209184,,
2023-12-08,19.8799991607666,19.850000381469727,-0.557520048429062,,
2023-12-07,20.13999938964844,20.11000061035156,-0.15089929860800963,,
2023-12-06,20.1299991607666,20.07999992370605,-0.14895124233370574,,
2023-12-05,20.049999237060547,20.0,-0.24838171458049046,,
2023-12-04,20.26000022888184,20.07999992370605,-0.24937276290827964,Hedge Safely by Opting for Gold ETFs,Goldman Sachs Physical Gold ETF (AAAU) Goldman Sachs Physical Gold ETF is designed to track the spot price of gold. Click to get this free report SPDR Gold Shares (GLD): ETF Research Reports iShares Gold Trust (IAU): ETF Research Reports abrdn Physical Gold Shares ETF (SGOL): ETF Research Reports SPDR Gold MiniShares Trust (GLDM): ETF Research Reports Goldman Sachs Physical Gold ETF (AAAU): ETF Research Reports To read this article on Zacks.com click here. abrdn Physical Gold Shares ETF (SGOL) abrdn Physical Gold Shares ETF is designed to track the spot price of gold bullion.
2023-12-01,20.18000030517578,20.520000457763672,-0.8884516443350636,,
2023-11-30,20.18000030517578,20.170000076293945,1.6848372024091947,,
2023-11-29,20.209999084472656,20.26000022888184,-0.04955514732708438,,
2023-11-28,20.07999992370605,20.21999931335449,0.24740794989743034,,
2023-11-27,19.93000030517578,19.950000762939453,0.6972081184281131,,
2023-11-24,19.809999465942383,19.82999992370605,0.10035352462326753,,
2023-11-22,19.82999992370605,19.71999931335449,0.10096142505229937,,
2023-11-21,19.809999465942383,19.799999237060547,-0.5547181582187538,,
2023-11-20,19.479999542236328,19.59000015258789,-0.05048071252615865,,
2023-11-17,19.65999984741211,19.6200008392334,0.5646848713371905,,
2023-11-16,19.530000686645508,19.6299991607666,-0.20345375630293352,,
2023-11-15,19.440000534057617,19.40999984741211,0.5120249390952254,,
2023-11-14,19.420000076293945,19.450000762939453,-0.15432451554180032,,
2023-11-13,19.170000076293945,19.309999465942383,0.1544834527685185,,
2023-11-10,19.290000915527344,19.18000030517578,0.7303045857655677,,
2023-11-09,19.34000015258789,19.38999938964844,-0.5702467865774871,,
2023-11-08,19.450000762939453,19.31999969482422,0.25852759393003427,,
2023-11-07,19.479999542236328,19.51000022888184,-0.6683859281020794,,
2023-11-06,19.68000030517578,19.600000381469727,0.15400763526951936,,
2023-11-03,19.700000762939453,19.739999771118164,-0.40650367106455254,,
2023-11-02,19.670000076293945,19.670000076293945,0.20304064279001913,Gold ETFs Rebound: Can the Momentum Continue?,"As such, gold ETF rallied over the last month with iShares Gold Trust IAU, abrdn Physical Gold Shares ETF SGOL, SPDR Gold MiniShares Trust GLDM and Goldman Sachs Physical Gold ETF AAAU each gaining about 8%. Click to get this free report SPDR Gold Shares (GLD): ETF Research Reports iShares Gold Trust (IAU): ETF Research Reports abrdn Physical Gold Shares ETF (SGOL): ETF Research Reports ProShares Ultra Gold (UGL): ETF Research Reports USCF Gold Strategy Plus Income Fund (GLDX): ETF Research Reports SPDR Gold MiniShares Trust (GLDM): ETF Research Reports Goldman Sachs Physical Gold ETF (AAAU): ETF Research Reports To read this article on Zacks.com click here. Gold demand in India, the world's second-largest consumer of the yellow metal, increased 10% during the third quarter of 2023, helped by a slight softening of gold prices and festive demand, according to the World Gold Council (WGC)."
2023-11-01,19.64999961853028,19.61000061035156,0.0,,
2023-10-31,19.770000457763672,19.670000076293945,-0.20355729748209184,,
2023-10-30,19.82999992370605,19.770000457763672,-0.5058188121106313,,
2023-10-27,19.63999938964844,19.8799991607666,-0.3025691688009139,,
2023-10-26,19.59000015258789,19.65999984741211,1.2219947992699838,,
2023-10-25,19.600000381469727,19.6200008392334,0.357323605303656,,
2023-10-24,19.440000534057617,19.540000915527344,0.10204314986942933,,
2023-10-23,19.600000381469727,19.549999237060547,0.5144052403421101,,
2023-10-20,19.600000381469727,19.61000061035156,-0.2551078746735734,,
2023-10-19,19.34000015258789,19.559999465942383,0.05102157493469654,,
2023-10-18,19.31999969482422,19.31999969482422,1.1375352203658282,,
2023-10-17,19.059999465942383,19.049999237060547,0.0,,
2023-10-16,19.0,19.01000022888184,-0.05246709948604658,,
2023-10-13,18.89999961853028,19.11000061035156,0.05263278358862889,,
2023-10-12,18.600000381469727,18.51000022888184,1.1111163812690525,,
2023-10-11,18.540000915527344,18.56999969482422,-0.48387177818313293,,
2023-10-10,18.3799991607666,18.43000030517578,0.16180570558521856,,
2023-10-09,18.290000915527344,18.459999084472656,0.27204105926136624,,
2023-10-06,18.06999969482422,18.1299991607666,0.9294595977903539,VettaFi Voices On: Considering Commodities,"Others like the abrdn Physical Gold Shares ETF (SGOL) and the Goldman Sachs Physical Gold ETF (AAAU) have seen slight inflows this year. Owning GLDM or AAAU is much easier than buying and hoping to sell gold bars at some point. Meanwhile, diversified commodity ETFs like the Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF (PDBC), the Invesco DB Commodity Index Tracking Fund (DBC), and the First Trust Global Tactical Commodity Strategy Fund (FTGC) are down close to 3% for the year."
2023-10-05,18.020000457763672,18.040000915527344,0.33203910877523934,,
2023-10-04,18.06999969482422,18.06999969482422,0.11099032883239994,,
2023-10-03,18.06999969482422,18.07999992370605,0.0,,
2023-10-02,18.18000030517578,18.1200008392334,0.05534161068467946,,
2023-09-29,18.56999969482422,18.309999465942383,-0.33003006014967545,,
2023-09-28,18.57999992370605,18.5,-1.400108956136938,,
2023-09-27,18.71999931335449,18.600000381469727,-0.4305700970643168,,
2023-09-26,18.88999938964844,18.82999992370605,-0.6410199587943207,,
2023-09-25,19.059999465942383,18.979999542236328,-0.317625557866715,,
2023-09-22,19.07999992370605,19.07999992370605,-0.4197267888123692,,
2023-09-21,19.0,19.030000686645508,0.0,,
2023-09-20,19.15999984741211,19.15999984741211,0.1578983507658306,,
2023-09-19,19.170000076293945,19.13999938964844,0.0,,
2023-09-18,19.11000061035156,19.15999984741211,-0.15649810394421326,,
2023-09-15,19.06999969482422,19.049999237060547,0.26163911807238094,,
2023-09-14,18.850000381469727,18.920000076293945,-0.10487917191262562,,
2023-09-13,18.959999084472656,18.90999984741211,0.37135115866114854,,
2023-09-12,18.920000076293945,18.950000762939453,-0.2637090689603139,,
2023-09-11,19.11000061035156,19.059999465942383,0.1585659964298708,,
2023-09-08,19.049999237060547,19.020000457763672,-0.26164909896492294,,
2023-09-07,19.049999237060547,19.020000457763672,-0.15747391337693234,,
2023-09-06,19.049999237060547,18.989999771118164,-0.15747391337693234,,
2023-09-05,19.15999984741211,19.07999992370605,-0.31495783908304686,,
2023-09-01,19.309999465942383,19.229999542236328,-0.4175361395781202,,
2023-08-31,19.26000022888184,19.229999542236328,-0.41429272873442036,,
2023-08-30,19.280000686645508,19.26000022888184,-0.15576680316193894,,
2023-08-29,19.01000022888184,19.200000762939453,-0.1037368104323868,,
2023-08-28,18.979999542236328,19.020000457763672,0.9994767583902833,,
2023-08-25,18.959999084472656,18.96999931335449,0.21075298467910616,,
2023-08-24,18.96999931335449,19.0,0.05274382576327285,,
2023-08-23,18.93000030517578,19.0,0.15814806395059539,,
2023-08-22,18.770000457763672,18.809999465942383,0.36978179448354076,,
2023-08-21,18.780000686645508,18.770000457763672,0.2131007309707683,,
2023-08-18,18.770000457763672,18.71999931335449,-0.05324935312141452,,
2023-08-17,18.850000381469727,18.709999084472656,-0.2663886158218057,,
2023-08-16,18.86000061035156,18.75,-0.7427124358824786,,
2023-08-15,18.8799991607666,18.86000061035156,-0.5832481802316787,,
2023-08-14,18.88999938964844,18.90999984741211,-0.10592453021184667,,
2023-08-11,18.979999542236328,18.96999931335449,0.10587855166701807,,
2023-08-10,19.030000686645508,18.96999931335449,-0.05268824616979527,,
2023-08-09,19.07999992370605,18.979999542236328,-0.3152988498477866,,
2023-08-08,19.06999969482422,19.06999969482422,-0.5241110160879874,,
2023-08-07,19.229999542236328,19.190000534057617,0.0,,
2023-08-04,19.239999771118164,19.239999771118164,-0.20800316760724843,,
2023-08-03,19.15999984741211,19.170000076293945,0.0,,
2023-08-02,19.280000686645508,19.18000030517578,0.05219326180311344,,
2023-08-01,19.309999465942383,19.270000457763672,-0.5186741592752788,,
2023-07-31,19.46999931335449,19.46999931335449,-0.20714142560831436,,
2023-07-28,19.3799991607666,19.420000076293945,0.0,,
2023-07-27,19.39999961853028,19.270000457763672,0.20640308183460962,,
2023-07-26,19.5,19.56999969482422,-0.670098780014601,,
2023-07-25,19.39999961853028,19.46999931335449,0.35897279397035253,,
2023-07-24,19.450000762939453,19.36000061035156,0.36082317629195493,,
2023-07-21,19.440000534057617,19.450000762939453,-0.4627257020955127,,
2023-07-20,19.61000061035156,19.51000022888184,0.0514415051806001,,
2023-07-19,19.57999992370605,19.61000061035156,-0.5099458355800974,,
2023-07-18,19.51000022888184,19.61000061035156,0.15322107641678356,,
2023-07-17,19.31999969482422,19.3799991607666,0.5125596119762357,,
2023-07-14,19.38999938964844,19.3700008392334,0.31055624684329847,,
2023-07-13,19.420000076293945,19.43000030517578,-0.10313847882697229,,
2023-07-12,19.32999992370605,19.420000076293945,0.05149448425617283,,
2023-07-11,19.14999961853028,19.15999984741211,0.4655983080347518,,
2023-07-10,19.049999237060547,19.09000015258789,0.05222051739443496,,
2023-07-07,19.040000915527344,19.07999992370605,0.2099785676081527,,
2023-07-06,18.950000762939453,18.93000030517578,0.21007881436648318,,
2023-07-05,19.14999961853028,18.989999771118164,-0.1055433084878118,,
2023-07-03,19.06999969482422,19.049999237060547,-0.8355083582210333,,
2023-06-30,18.959999084472656,19.040000915527344,-0.10487917191262562,,
2023-06-29,18.770000457763672,18.920000076293945,0.42195060610633267,,
2023-06-28,18.90999984741211,18.920000076293945,0.7991455240920381,,
2023-06-27,19.11000061035156,18.96999931335449,0.05288328377857971,,
2023-06-26,19.11000061035156,19.059999465942383,-0.7326074962092571,,
2023-06-23,19.18000030517578,19.020000457763672,-0.26164909896492294,,
2023-06-22,19.040000915527344,18.979999542236328,-0.8342014852259044,,
2023-06-21,19.1299991607666,19.170000076293945,-0.31513324793006603,,
2023-06-20,19.21999931335449,19.190000534057617,0.2091004562581527,,
2023-06-16,19.43000030517578,19.38999938964844,-0.15608106331214913,,
2023-06-15,19.25,19.420000076293945,-0.2058719243390064,,
2023-06-14,19.38999938964844,19.270000457763672,0.8831172794490666,,
2023-06-13,19.43000030517578,19.26000022888184,-0.6188702200209036,,
2023-06-12,19.39999961853028,19.40999984741211,-0.8749360454135299,,
2023-06-09,19.459999084472656,19.43000030517578,0.05154757256941862,,
2023-06-08,19.43000030517578,19.479999542236328,-0.15415611874725804,,
2023-06-07,19.420000076293945,19.229999542236328,0.25733008891012743,,
2023-06-06,19.459999084472656,19.46999931335449,-0.9783755577300508,,
2023-06-05,19.299999237060547,19.440000534057617,0.05138864004270008,,
2023-06-02,19.59000015258789,19.31999969482422,0.7253953499036147,,
2023-06-01,19.520000457763672,19.61000061035156,-1.378256537318118,,
2023-05-31,19.46999931335449,19.46999931335449,0.4610663446582625,,
2023-05-30,19.39999961853028,19.43000030517578,0.0,,
2023-05-26,19.31999969482422,19.309999465942383,0.1546427177083291,,
2023-05-25,19.32999992370605,19.239999771118164,-0.05176101987473102,,
2023-05-24,19.59000015258789,19.420000076293945,-0.46559830803471497,,
2023-05-23,19.530000686645508,19.57999992370605,-0.8677900713108869,,
2023-05-22,19.559999465942383,19.559999465942383,0.2560124695475945,,
2023-05-19,19.450000762939453,19.600000381469727,0.0,,
2023-05-18,19.440000534057617,19.40999984741211,0.7712062346860504,,
2023-05-17,19.68000030517578,19.670000076293945,-0.15432451554180032,,
2023-05-16,19.920000076293945,19.729999542236328,-0.05081417035957011,,
2023-05-15,19.989999771118164,19.979999542236328,-0.9538179384031719,,
2023-05-12,20.01000022888184,19.940000534057617,-0.050026158060714,,
2023-05-11,20.11000061035156,19.96999931335449,-0.3498235583385293,,
2023-05-10,20.170000076293945,20.13999938964844,-0.6961774875581311,,
2023-05-09,20.07999992370605,20.170000076293945,-0.14873914988609466,,
2023-05-08,20.049999237060547,20.030000686645508,0.4482079329175782,,
2023-05-05,19.920000076293945,20.01000022888184,-0.09974339738663737,,
2023-05-04,20.15999984741211,20.31999969482422,0.451807993188715,,
2023-05-03,20.020000457763672,20.18000030517578,0.7936500427734288,,
2023-05-02,19.709999084472656,20.01000022888184,0.7992000187495605,,
2023-05-01,19.86000061035156,19.63999938964844,1.522075892157302,,
2023-04-28,19.71999931335449,19.729999542236328,-1.1077603924566217,,
2023-04-27,19.6299991607666,19.71999931335449,0.050711101572236274,,
2023-04-26,19.920000076293945,19.71999931335449,0.4584827123567352,,
2023-04-25,19.729999542236328,19.82999992370605,-1.0040198904289672,,
2023-04-24,19.64999961853028,19.729999542236328,0.5068443172319927,,
2023-04-21,19.739999771118164,19.65999984741211,0.4071243015730459,,
2023-04-20,19.86000061035156,19.8700008392334,-0.40526810857973544,,
2023-04-19,19.68000030517578,19.770000457763672,0.05035361819992647,,
2023-04-18,19.770000457763672,19.8799991607666,0.45731784142412263,,
2023-04-17,19.84000015258789,19.799999237060547,0.5563920103994394,,
2023-04-14,20.07999992370605,19.88999938964844,-0.20161751622832577,,
2023-04-13,20.25,20.229999542236328,-0.9462178026868378,,
2023-04-12,20.01000022888184,19.979999542236328,-0.09876769266010801,,
2023-04-11,19.84000015258789,19.8799991607666,-0.1499284672781226,,
2023-04-10,19.76000022888184,19.75,0.20160790257601657,,
2023-04-06,19.950000762939453,19.88999938964844,-0.05060844517209489,,
2023-04-05,20.100000381469727,20.040000915527344,-0.30075875186167866,,
2023-04-04,19.71999931335449,20.059999465942383,-0.2985048000182954,,
2023-04-03,19.6200008392334,19.690000534057617,1.7241387648408502,,
2023-03-31,19.64999961853028,19.549999237060547,0.35677722645272736,Gold Shines in March: 5 ETFs That Gained the Most,"iShares Gold Trust IAU, Aberdeen Standard Physical Swiss Gold Shares ETF SGOL, VanEck Merk Gold Trust OUNZ, iShares Gold Trust Micro IAUM and Perth Mint Physical Gold ETF AAAU gained nearly 8% each and have a Zacks ETF Rank #3 (Hold). Click to get this free report iShares Gold Trust (IAU): ETF Research Reports abrdn Physical Gold Shares ETF (SGOL): ETF Research Reports VanEck Merk Gold Trust (OUNZ): ETF Research Reports Goldman Sachs Physical Gold ETF (AAAU): ETF Research Reports iShares Gold Trust Micro (IAUM): ETF Research Reports To read this article on Zacks.com click here. Perth Mint Physical Gold ETF (AAAU)"
2023-03-30,19.5,19.64999961853028,-0.5089078036186404,,
2023-03-29,19.479999542236328,19.46999931335449,0.7692288129757976,,
2023-03-28,19.459999084472656,19.56999969482422,-0.05133587842318527,,
2023-03-27,19.34000015258789,19.40999984741211,0.5652652390890048,,
2023-03-24,19.809999465942383,19.600000381469727,0.3619425763802389,,
2023-03-23,19.6299991607666,19.81999969482422,-1.0600660784150424,,
2023-03-22,19.25,19.56999969482422,0.9679090279196791,,
2023-03-21,19.489999771118164,19.239999771118164,1.6623360770089284,,
2023-03-20,19.65999984741211,19.61000061035156,-1.282709096643859,,
2023-03-17,19.309999465942383,19.600000381469727,-0.25431962079659903,,
2023-03-16,19.14999961853028,19.049999237060547,1.5018173151108933,,
2023-03-15,19.07999992370605,19.01000022888184,-0.5221952138994793,,
2023-03-14,18.93000030517578,18.8700008392334,-0.3668747122857172,,
2023-03-13,18.86000061035156,18.96999931335449,-0.31695438444329,,
2023-03-10,18.350000381469727,18.549999237060547,0.5832380670367289,,
2023-03-09,18.11000061035156,18.15999984741211,1.0899119969108229,,
2023-03-08,17.989999771118164,17.989999771118164,0.27608633559057527,,
2023-03-07,18.18000030517578,17.989999771118164,0.0,,
2023-03-06,18.3799991607666,18.309999465942383,-1.0451074305181651,,
2023-03-03,18.290000915527344,18.40999984741211,-0.3808471056605814,,
2023-03-02,18.18000030517578,18.209999084472656,0.6560903547188575,,
2023-03-01,18.239999771118164,18.21999931335449,0.16500978434161223,,
2023-02-28,18.010000228881836,18.1200008392334,-0.10965163385223739,,
2023-02-27,18.020000457763672,18.020000457763672,0.6107751746452474,,
2023-02-24,17.969999313354492,17.959999084472656,0.0,,
2023-02-23,18.11000061035156,18.09000015258789,-0.05564957854174329,,
2023-02-22,18.21999931335449,18.09000015258789,-0.11043874704364277,,
2023-02-21,18.26000022888184,18.200000762939453,-0.7134970673204917,,
2023-02-17,18.11000061035156,18.270000457763672,-0.3285841467158649,,
2023-02-16,18.170000076293945,18.209999084472656,0.883488912312118,,
2023-02-15,18.200000762939453,18.229999542236328,0.22013763352096452,,
2023-02-14,18.34000015258789,18.39999961853028,0.16482845076556987,,
2023-02-13,18.420000076293945,18.3799991607666,0.3271508475637805,,
2023-02-10,18.520000457763672,18.489999771118164,-0.21716023540534007,,
2023-02-09,18.71999931335449,18.450000762939453,-0.16199074462188462,,
2023-02-08,18.670000076293945,18.600000381469727,-1.4423000017015157,,
2023-02-07,18.520000457763672,18.559999465942383,-0.3749314115595543,,
2023-02-06,18.56999969482422,18.540000915527344,0.21597736063739223,,
2023-02-03,18.65999984741211,18.5,-0.1615443176621924,,
2023-02-02,19.31999969482422,18.96999931335449,-0.8574482782447568,,
2023-02-01,19.170000076293945,19.3799991607666,-1.8115962059952535,,
2023-01-31,19.07999992370605,19.1299991607666,1.0954568786483514,,
2023-01-30,19.1299991607666,19.06999969482422,0.26205050975093874,,
2023-01-27,19.1299991607666,19.1200008392334,-0.31364071392870063,,
2023-01-26,19.21999931335449,19.13999938964844,-0.05226514360600975,,
2023-01-25,19.1299991607666,19.31999969482422,-0.4162327084500041,,
2023-01-24,19.14999961853028,19.229999542236328,0.9932072263091686,,
2023-01-23,19.020000457763672,19.15999984741211,0.417754179110461,,
2023-01-20,19.100000381469727,19.1299991607666,0.7360640708675267,,
2023-01-19,19.020000457763672,19.18000030517578,0.15706166857451456,,
2023-01-18,19.07999992370605,18.88999938964844,0.8412189461688467,,
2023-01-17,19.01000022888184,18.940000534057617,-0.9958099309085576,,
2023-01-13,18.8799991607666,19.059999465942383,-0.36822563903956174,,
2023-01-12,18.770000457763672,18.84000015258789,0.9533914892847513,,
2023-01-11,18.63999938964844,18.6200008392334,0.37293390046384034,,
2023-01-10,18.6299991607666,18.63999938964844,-0.10728836410879194,ETF Prime: Rosenbluth and Geraci Make Some Bets,"Geraci asked Rosenbluth how he thought that might play out in the ETF space given the sheer amount of funds available, which include the SPDR Gold Shares (GLD), the iShares Gold Trust (IEU), the SPDR Gold Minishares Trust (GLDM), the abrdn Physical Gold Shares (SGOL), the iShares Gold Trust Micro ETF (IAUM), the GraniteShares Gold Trust (BAR), the VanEck Merk Gold Trust (OUNZ), the Goldman Sachs Physical Gold Trust (AAAU), and the Franklin Responsibly Sourced Gold ETF (FGLD). For a first prediction, Geraci thinks that the SPDR S&P 500 ETF (SPY) loses its crown to the iShares Core S&P 500 ETF (IVV) or the Vanguard S&P 500 ETF (VOO). “I’m looking to the multi-factor ETFs,” Rosenbluth said, pointing to ETFs such as the ALPS O'Shares U.S. Quality Dividend ETF (OUSA), the iShares US Equity Factor ETF (LRGF), and the SPDR MSCI USA StrategicFactors ETF (QUS) -- all of which outperformed in 2022."
2023-01-09,18.6200008392334,18.56999969482422,0.05367809625509394,,
2023-01-06,18.31999969482422,18.520000457763672,-0.2685345980426834,,
2023-01-05,18.21999931335449,18.190000534057617,1.0917072394709566,,
2023-01-04,18.43000030517578,18.40999984741211,-0.16464753253247166,,
2023-01-03,18.270000457763672,18.239999771118164,-0.10852120147852115,,
2022-12-30,18.059999465942383,18.09000015258789,-0.16420736668760888,,
2022-12-29,17.969999313354492,18.010000228881836,0.16611676374677212,,
2022-12-28,17.90999984741211,17.899999618530273,0.22259831416697315,,
2022-12-27,17.899999618530273,17.989999771118164,-0.05583600763280248,,
2022-12-23,17.799999237060547,17.84000015258789,0.5027941592508275,,
2022-12-22,17.899999618530273,17.780000686645508,0.22472425416771766,,
2022-12-21,18.020000457763672,18.0,-0.6703851086149825,,
2022-12-20,17.93000030517578,18.040000915527344,-0.11099032883239994,,
2022-12-19,17.770000457763672,17.729999542236328,0.6135003261534193,,
2022-12-16,17.700000762939453,17.790000915527344,-0.22510362688182964,,
2022-12-15,17.68000030517578,17.6299991607666,0.5084754164323789,,
2022-12-14,17.959999084472656,17.93000030517578,-0.28281189788521643,,
2022-12-13,18.040000915527344,17.959999084472656,-0.16703107364192735,,
2022-12-12,17.75,17.65999984741211,-0.44346910750890556,,
2022-12-09,17.84000015258789,17.809999465942383,-0.5070431131712148,,
2022-12-08,17.760000228881836,17.75,-0.1681652824490356,,
2022-12-07,17.649999618530273,17.729999542236328,-0.05630759432971893,,
2022-12-06,17.6200008392334,17.579999923706055,0.4532573679042171,,
2022-12-05,17.760000228881836,17.530000686645508,-0.22701994110168322,,
2022-12-02,17.719999313354492,17.84000015258789,-1.295042450857045,,
2022-12-01,17.850000381469727,17.889999389648438,0.6772056652562117,,
2022-11-30,17.440000534057617,17.559999465942383,0.22408407464368646,,
2022-11-29,17.350000381469727,17.350000381469727,0.688067248911067,,
2022-11-28,17.360000610351562,17.260000228881836,0.0,,
2022-11-25,17.360000610351562,17.399999618530273,-0.5760390435130373,,
2022-11-23,17.229999542236328,17.3799991607666,0.23040902518666967,,
2022-11-22,17.299999237060547,17.270000457763672,0.8705723883658595,,
2022-11-21,17.31999969482422,17.260000228881836,-0.17340335618403246,,
2022-11-18,17.43000030517578,17.350000381469727,-0.3464172459559143,,
2022-11-17,17.469999313354492,17.479999542236328,-0.4589783264794262,,
2022-11-16,17.639999389648438,17.610000610351562,0.05724229693696393,,
2022-11-15,17.6299991607666,17.649999618530273,-0.17006111300932913,,
2022-11-14,17.510000228881836,17.579999923706055,0.11344559679946234,,
2022-11-11,17.479999542236328,17.540000915527344,0.39976981101780845,,
2022-11-10,17.31999969482422,17.43000030517578,0.34325729326271637,,
2022-11-09,16.989999771118164,16.920000076293945,0.6351074612572555,,
2022-11-08,16.639999389648438,16.989999771118164,-0.41200527232032946,,
2022-11-07,16.65999984741211,16.610000610351562,2.1033677542527918,,
2022-11-04,16.520000457763672,16.68000030517578,-0.3001154712994403,,
2022-11-03,16.06999969482422,16.18000030517578,0.9685220519283734,,
2022-11-02,16.440000534057617,16.239999771118164,0.6845091004388207,,
2022-11-01,16.389999389648438,16.360000610351562,-1.2165496133964553,,
2022-10-31,16.229999542236328,16.200000762939453,-0.18303099703482337,,
2022-10-28,16.309999465942383,16.329999923706055,-0.18483536748603924,,
2022-10-27,16.5,16.5,0.12262696761845822,,
2022-10-26,16.5,16.520000457763672,0.0,,
2022-10-25,16.40999984741211,16.40999984741211,0.1212148955374053,,
2022-10-24,16.360000610351562,16.3799991607666,0.0,,
2022-10-21,16.200000762939453,16.43000030517578,0.12224052364879043,,
2022-10-20,16.200000762939453,16.149999618530273,1.4197501938548998,,
2022-10-19,16.209999084472656,16.15999984741211,-0.3086490250270031,,
2022-10-18,16.43000030517578,16.389999389648438,-0.3084468839263568,,
2022-10-17,16.520000457763672,16.350000381469727,-0.2434626584562062,,
2022-10-14,16.420000076293945,16.309999465942383,-1.0290561233855946,,
2022-10-13,16.360000610351562,16.520000457763672,-0.6699184521343197,,
2022-10-12,16.579999923706055,16.6299991607666,0.9779941408490639,,
2022-10-11,16.56999969482422,16.540000915527344,0.3015635542257033,,
2022-10-10,16.6200008392334,16.56999969482422,-0.18104272691233286,,
2022-10-07,16.8799991607666,16.829999923706055,-0.30084922914772855,,
2022-10-06,16.989999771118164,17.020000457763672,-0.2962040257487559,,
2022-10-05,16.979999542236328,17.030000686645508,0.1765784994094404,,
2022-10-04,16.969999313354492,17.1200008392334,0.29447082306925876,,
2022-10-03,16.559999465942383,16.8799991607666,0.883921814663027,,
2022-09-30,16.520000457763672,16.5,1.9323653692280385,,
2022-09-29,16.43000030517578,16.479999542236328,-0.12106814291444248,,
2022-09-28,16.329999923706055,16.479999542236328,0.3043167141317466,,
2022-09-27,16.229999542236328,16.149999618530273,0.9185524753893041,,
2022-09-26,16.31999969482422,16.1200008392334,-0.49291389995339163,,
2022-09-23,16.399999618530273,16.309999465942383,-1.2254832066832002,,
2022-09-22,16.649999618530273,16.59000015258789,-0.548781430983693,,
2022-09-21,16.6200008392334,16.600000381469727,-0.36035716106328103,,
2022-09-20,16.520000457763672,16.520000457763672,-0.1203396916590914,,
2022-09-19,16.5,16.610000610351562,0.0,,
2022-09-16,16.479999542236328,16.610000610351562,0.6666703657670455,,
2022-09-15,16.709999084472656,16.520000457763672,0.7888414546496602,,
2022-09-14,16.899999618530273,16.829999923706055,-1.1370355303342643,,
2022-09-13,16.8799991607666,16.889999389648438,-0.41419938700747944,,
2022-09-12,17.170000076293945,17.1200008392334,0.05924306504160856,,
2022-09-09,17.020000457763672,17.040000915527344,-0.2912011464087247,,
2022-09-08,17.010000228881836,16.950000762939453,0.11751149956373043,,
2022-09-07,16.850000381469727,17.049999237060547,-0.3527305416522438,,
2022-09-06,16.959999084472656,16.8799991607666,1.1869368015609243,,
2022-09-02,16.979999542236328,16.969999313354492,-0.47169768882415103,,
2022-09-01,16.850000381469727,16.81999969482422,-0.05889416461385175,,
2022-08-31,17.0,16.969999313354492,-0.17804561404342845,,
2022-08-30,17.200000762939453,17.110000610351562,-0.17647462732651656,,
2022-08-29,17.25,17.25,-0.5232566778823197,,
2022-08-26,17.389999389648438,17.239999771118164,0.0,,
2022-08-25,17.469999313354492,17.450000762939453,-0.8625625290105653,,
2022-08-24,17.31999969482422,17.399999618530273,-0.11447367602213747,,
2022-08-23,17.260000228881836,17.350000381469727,0.4618933320764507,,
2022-08-22,17.229999542236328,17.229999542236328,0.5214377253442317,,
2022-08-19,17.43000030517578,17.329999923706055,0.0,,
2022-08-18,17.540000915527344,17.469999313354492,-0.5737256438259027,,
2022-08-17,17.610000610351562,17.520000457763672,-0.3990969128791915,,
2022-08-16,17.610000610351562,17.6299991607666,-0.511074102603872,,
2022-08-15,17.68000030517578,17.65999984741211,0.1135635986479379,,
2022-08-12,17.799999237060547,17.889999389648438,-0.11312475915408657,,
2022-08-11,17.799999237060547,17.729999542236328,0.5056188564351481,,
2022-08-10,17.81999969482422,17.770000457763672,-0.39325672935128925,,
2022-08-09,17.850000381469727,17.809999465942383,-0.28057933735581964,,
2022-08-08,17.68000030517578,17.75,-0.22409476006997245,,
2022-08-05,17.530000686645508,17.600000381469727,0.39592586886848913,,
2022-08-04,17.649999618530273,17.809999465942383,0.3993137026945188,,
2022-08-03,17.549999237060547,17.520000457763672,0.9065147358084342,,
2022-08-02,17.65999984741211,17.530000686645508,-0.1709332227976752,,
2022-08-01,17.579999923706055,17.579999923706055,-0.7361220945064255,,
2022-07-29,17.459999084472656,17.489999771118164,0.0,,
2022-07-28,17.399999618530273,17.43000030517578,0.17182524752929518,,
2022-07-27,17.040000915527344,17.219999313354492,0.1724177431220075,,
2022-07-26,17.06999969482422,17.059999465942383,1.056328568991617,,
2022-07-25,17.1200008392334,17.06999969482422,-0.05858365003291769,,
2022-07-22,17.100000381469727,17.1200008392334,-0.29206274508231067,,
2022-07-21,16.860000610351562,17.079999923706055,0.11696173869882019,,
2022-07-20,17.020000457763672,16.850000381469727,1.3048594625756942,,
2022-07-19,17.0,17.0,-0.9988253332648989,,
2022-07-18,17.049999237060547,16.950000762939453,0.0,,
2022-07-15,16.950000762939453,16.940000534057617,-0.5865013407375007,,
2022-07-14,16.950000762939453,16.969999313354492,-0.05899839782722055,,
2022-07-13,17.049999237060547,17.219999313354492,0.11798554286065373,,
2022-07-12,17.170000076293945,17.139999389648438,0.9970679407681525,,
2022-07-11,17.25,17.190000534057617,-0.1747273530122389,,
2022-07-08,17.290000915527344,17.290000915527344,-0.34782299097033514,,
2022-07-07,17.299999237060547,17.290000915527344,0.0,,
2022-07-06,17.5,17.270000457763672,-0.05779376863661611,,
2022-07-05,17.81999969482422,17.549999237060547,-1.3142830984933036,,
2022-07-01,17.799999237060547,17.93000030517578,-1.515154109918941,,
2022-06-30,18.049999237060547,17.940000534057617,0.7303431106028658,,
2022-06-29,18.170000076293945,18.06999969482422,-0.6094111227277982,,
2022-06-28,18.1200008392334,18.07999992370605,-0.5503598296633755,,
2022-06-27,18.18000030517578,18.100000381469727,-0.2207555942311955,,
2022-06-24,18.1299991607666,18.1200008392334,-0.44004357735505095,,
2022-06-23,18.25,18.13999938964844,-0.05514794261457848,,
2022-06-22,18.270000457763672,18.25,-0.602743070419501,,
2022-06-21,18.21999931335449,18.18000030517578,-0.10947157779173924,,
2022-06-17,18.34000015258789,18.25,-0.21953353285469007,,
2022-06-16,18.15999984741211,18.39999961853028,-0.49073147131457917,,
2022-06-15,18.14999961853028,18.190000534057617,1.321584653825712,,
2022-06-14,18.06999969482422,17.959999084472656,0.22039072379096705,,
2022-06-13,18.239999771118164,18.11000061035156,-0.6087471621987349,,
2022-06-10,18.209999084472656,18.600000381469727,-0.7127147061287259,,
2022-06-09,18.36000061035156,18.350000381469727,2.141687625506898,,
2022-06-08,18.40999984741211,18.39999961853028,-0.05446747575920096,,
2022-06-07,18.32999992370605,18.420000076293945,-0.05431954896639808,,
2022-06-06,18.40999984741211,18.299999237060547,0.4909991978314068,,
2022-06-03,18.489999771118164,18.3799991607666,-0.5975046782361884,,
2022-06-02,18.489999771118164,18.56999969482422,-0.5949194792494599,,
2022-06-01,18.32999992370605,18.350000381469727,0.4326658988445016,,
2022-05-31,18.39999961853028,18.239999771118164,0.10911324520961392,,
2022-05-27,18.450000762939453,18.40999984741211,-0.8695644061371814,,
2022-05-26,18.32999992370605,18.39999961853028,-0.21680712126415547,,
2022-05-25,18.40999984741211,18.43000030517578,0.381885952621851,,
2022-05-24,18.46999931335449,18.540000915527344,0.10863909793287334,,
2022-05-23,18.440000534057617,18.40999984741211,0.37900165010965314,,
2022-05-20,18.290000915527344,18.31999969482422,-0.16269352373443957,,
2022-05-19,18.270000457763672,18.309999465942383,0.16401737449563197,,
2022-05-18,18.010000228881836,18.040000915527344,0.21893271579921456,,
2022-05-17,18.15999984741211,18.040000915527344,0.16657793594803538,,
2022-05-16,17.93000030517578,18.13999938964844,-0.6607870754022395,,
2022-05-13,17.920000076293945,17.969999313354492,1.1712162905654844,,
2022-05-12,18.32999992370605,18.1299991607666,0.279013598480337,,
2022-05-11,18.36000061035156,18.40999984741211,-1.0911116408723498,,
2022-05-10,18.51000022888184,18.270000457763672,0.2723269901873551,,
2022-05-09,18.56999969482422,18.40999984741211,-1.2965951817963086,,
2022-05-06,18.670000076293945,18.68000030517578,-0.8616039312951853,,
2022-05-05,18.920000076293945,18.64999961853028,0.05356308966775867,,
2022-05-04,18.559999465942383,18.71999931335449,-1.4270637244973656,,
2022-05-03,18.51000022888184,18.540000915527344,0.862068168189906,,
2022-05-02,18.5,18.5,0.16207826188296354,,
2022-04-29,18.959999084472656,18.84000015258789,0.0,,
2022-04-28,18.739999771118164,18.84000015258789,-0.6329057894472109,,
2022-04-27,18.799999237060547,18.770000457763672,0.5336199716706816,,
2022-04-26,18.940000534057617,18.8700008392334,-0.15956798145894727,,
2022-04-25,18.8700008392334,18.86000061035156,-0.36958655148053654,,
2022-04-22,19.25,19.190000534057617,-0.05299538122461342,,
2022-04-21,19.350000381469727,19.3799991607666,-0.3116855373630276,,
2022-04-20,19.350000381469727,19.450000762939453,0.15503244809030048,,
2022-04-19,19.51000022888184,19.350000381469727,0.5167978268645959,,
2022-04-18,19.790000915527344,19.64999961853028,-0.8200914686574705,,
2022-04-14,19.6299991607666,19.59000015258789,-0.7074345150091298,,
2022-04-13,19.64999961853028,19.64999961853028,-0.2037646963258906,,
2022-04-12,19.57999992370605,19.56999969482422,0.0,,
2022-04-11,19.51000022888184,19.40999984741211,-0.05107369213890971,,
2022-04-08,19.229999542236328,19.309999465942383,-0.5125596119762903,,
2022-04-07,19.15999984741211,19.190000534057617,0.41601625382436797,,
2022-04-06,19.13999938964844,19.1299991607666,0.1565797854093403,,
2022-04-05,19.25,19.07999992370605,-0.052247801466743786,,
2022-04-04,19.200000762939453,19.200000762939453,-0.883117279449085,,
2022-04-01,19.1299991607666,19.11000061035156,0.0,,
2022-03-31,19.26000022888184,19.229999542236328,-0.10454025767056649,,
2022-03-30,19.13999938964844,19.21999931335449,-0.15576680316193894,,
2022-03-29,18.86000061035156,19.030000686645508,0.41797244648458165,,
2022-03-28,19.209999084472656,19.06999969482422,0.9013789543603836,,
2022-03-25,19.350000381469727,19.420000076293945,-0.7287839475307331,,
2022-03-24,19.420000076293945,19.5,0.36175552167561215,,
2022-03-23,19.200000762939453,19.34000015258789,0.4119460524807662,,
2022-03-22,19.1299991607666,19.100000381469727,0.729163458777926,,
2022-03-21,19.11000061035156,19.229999542236328,-0.1568153717350861,,
2022-03-18,19.15999984741211,19.07999992370605,0.6279378757307198,,
2022-03-17,19.290000915527344,19.26000022888184,-0.4175361395781202,,
2022-03-16,19.07999992370605,19.170000076293945,-0.15552454754605755,,
2022-03-15,19.06999969482422,19.040000915527344,0.47169891482060744,,
2022-03-14,19.479999542236328,19.40999984741211,-0.15730875604060424,,
2022-03-11,19.56999969482422,19.700000762939453,-0.3593413576445223,,
2022-03-10,19.89999961853028,19.84000015258789,0.6642875326646859,,
2022-03-09,19.799999237060547,19.790000915527344,-0.3015048597615058,,
2022-03-08,20.059999465942383,20.38999938964844,-0.05049657534576475,,
2022-03-07,19.64999961853028,19.850000381469727,1.6450644690510985,,
2022-03-04,19.38999938964844,19.559999465942383,1.0178156072371725,,
2022-03-03,19.14999961853028,19.25,0.8767410090002278,,
2022-03-02,19.18000030517578,19.13999938964844,0.522195213899405,,
2022-03-01,19.06999969482422,19.34000015258789,-0.2085553435395193,,
2022-02-28,19.030000686645508,18.989999771118164,1.4158388153354433,,
2022-02-25,18.790000915527344,18.790000915527344,-0.21019923323184528,,
2022-02-24,19.440000534057617,18.86000061035156,0.0,,
2022-02-23,18.88999938964844,18.96999931335449,-2.9835386202275873,,
2022-02-22,18.920000076293945,18.88999938964844,0.4235041095336766,,
2022-02-18,18.850000381469727,18.86000061035156,-0.15856599642985203,,
2022-02-17,18.809999465942383,18.8799991607666,0.05305161103159973,,
2022-02-16,18.459999084472656,18.600000381469727,0.372140865559093,,
2022-02-15,18.43000030517578,18.40999984741211,0.7584035966438928,,
2022-02-14,18.5,18.600000381469727,-0.10852120147852115,,
2022-02-11,18.18000030517578,18.489999771118164,0.5405426025390625,,
2022-02-10,18.14999961853028,18.15999984741211,1.7051675508175161,,
2022-02-09,18.170000076293945,18.209999084472656,0.0550976809477124,,
2022-02-08,18.100000381469727,18.14999961853028,0.22013763352096452,,
2022-02-07,18.040000915527344,18.100000381469727,0.2762388729656702,,
2022-02-04,17.889999389648438,17.969999313354492,0.33259125774622456,,
2022-02-03,17.899999618530273,17.940000534057617,0.4471767827579943,,
2022-02-02,17.920000076293945,17.959999084472656,0.22346880659111507,,
2022-02-01,17.93000030517578,17.90999984741211,0.22320875004696525,,
2022-01-31,17.8700008392334,17.889999389648438,-0.11154744798246559,,
2022-01-28,17.729999542236328,17.770000457763672,0.11191130092804728,,
2022-01-27,17.889999389648438,17.84000015258789,0.22561148652064958,,
2022-01-26,18.25,18.07999992370605,-0.27948149114794035,,
2022-01-25,18.309999465942383,18.3700008392334,-0.9315072673641034,,
2022-01-24,18.290000915527344,18.299999237060547,0.32769729678376847,,
2022-01-21,18.31999969482422,18.209999084472656,0.054665505919767474,,
2022-01-20,18.34000015258789,18.280000686645508,-0.6004400228382099,,
2022-01-19,18.13999938964844,18.309999465942383,-0.32715084756374174,,
2022-01-18,18.049999237060547,18.020000457763672,0.9371559096686188,,
2022-01-14,18.1200008392334,18.049999237060547,-0.16619823027627076,,
2022-01-13,18.09000015258789,18.11000061035156,-0.38632228990455786,,
2022-01-12,18.1200008392334,18.170000076293945,0.11056084906006552,,
2022-01-11,17.93000030517578,18.1299991607666,0.27593396658287456,,
2022-01-10,17.81999969482422,17.90999984741211,1.1154425665742316,,
2022-01-07,17.799999237060547,17.860000610351562,0.5050513699729803,,
2022-01-06,17.790000915527344,17.770000457763672,0.33708638125157653,,
2022-01-05,18.15999984741211,18.0,-0.11242527675316316,,
2022-01-04,17.969999313354492,18.049999237060547,-0.881056435883782,,
2022-01-03,17.969999313354492,17.90999984741211,0.4451860142621283,,
2021-12-31,18.13999938964844,18.18000030517578,-0.33388685717864175,,
2021-12-30,17.90999984741211,18.059999465942383,0.22051222091091496,,
2021-12-29,17.799999237060547,17.93000030517578,0.8375188152329744,,
2021-12-28,18.020000457763672,17.940000534057617,0.7303431106028658,,
2021-12-27,17.979999542236328,18.010000228881836,-0.4439507307092648,,
2021-12-23,17.940000534057617,17.989999771118164,0.16685588103066418,,
2021-12-22,17.84000015258789,17.93000030517578,0.2787025394209294,,
2021-12-21,17.850000381469727,17.770000457763672,0.5044851559310951,,
2021-12-20,17.8700008392334,17.790000915527344,-0.4481788347136589,,
2021-12-17,17.959999084472656,17.860000610351562,-0.4476772241130269,,
2021-12-16,17.760000228881836,17.889999389648438,-0.5567844054488154,,
2021-12-15,17.59000015258789,17.68000030517578,0.7319772471353525,,
2021-12-14,17.579999923706055,17.610000610351562,0.5116552120930457,,
2021-12-13,17.75,17.770000457763672,0.17065237073779999,,
2021-12-10,17.729999542236328,17.719999313354492,0.11267863528829226,,
2021-12-09,17.709999084472656,17.649999618530273,-0.056402871630162395,,
2021-12-08,17.719999313354492,17.739999771118164,-0.3387886450823574,,
2021-12-07,17.68000030517578,17.739999771118164,0.11286940484584974,,
2021-12-06,17.670000076293945,17.68000030517578,0.3393634892914459,,
2021-12-03,17.6200008392334,17.719999313354492,0.05659439071113664,,
2021-12-02,17.649999618530273,17.579999923706055,0.5675282029410189,,
2021-12-01,17.739999771118164,17.68000030517578,-0.3965988461026815,,
2021-11-30,17.84000015258789,17.610000610351562,-0.33821570866120143,,
2021-11-29,17.75,17.729999542236328,-1.2892350911945711,,
2021-11-26,17.950000762939453,17.75,-0.11267863528829226,,
2021-11-24,17.729999542236328,17.780000686645508,-1.1142103311348353,,
2021-11-23,17.790000915527344,17.799999237060547,0.282014358150812,,
2021-11-22,18.07999992370605,17.940000534057617,0.05620191691208099,,
2021-11-19,18.46999931335449,18.3700008392334,-0.7743329106150614,,
2021-11-18,18.51000022888184,18.5,-0.5414102752499164,,
2021-11-17,18.540000915527344,18.559999465942383,-0.05402608729434677,,
2021-11-16,18.520000457763672,18.39999961853028,0.10786704114070553,,
2021-11-15,18.530000686645508,18.530000686645508,-0.6479526796290461,,
2021-11-12,18.459999084472656,18.559999465942383,0.0,,
2021-11-11,18.5,18.520000457763672,0.5417139026504089,,
2021-11-10,18.459999084472656,18.40999984741211,0.10811058250633446,,
2021-11-09,18.170000076293945,18.209999084472656,-0.2708517851585538,,
2021-11-08,18.1299991607666,18.13999938964844,0.22013763352096452,,
2021-11-05,17.90999984741211,18.059999465942383,0.0551584630157073,,
2021-11-04,17.809999465942383,17.829999923706055,0.8375188152329744,,
2021-11-03,17.600000381469727,17.639999389648438,0.11229903629092325,,
2021-11-02,17.81999969482422,17.780000686645508,0.22726708699861253,,
2021-11-01,17.799999237060547,17.829999923706055,-0.22446132920152947,,
2021-10-29,17.690000534057617,17.729999542236328,0.16854319062578826,,
2021-10-28,17.959999084472656,17.8700008392334,0.22611083646777158,,
2021-10-27,17.829999923706055,17.889999389648438,-0.5011038409075751,,
2021-10-26,17.860000610351562,17.829999923706055,0.33650850364059687,,
2021-10-25,17.950000762939453,17.969999313354492,-0.16797696315933816,,
2021-10-22,17.940000534057617,17.850000381469727,0.11141253239570416,,
2021-10-21,17.739999771118164,17.739999771118164,-0.5016730764139763,,
2021-10-20,17.690000534057617,17.760000228881836,0.0,,
2021-10-19,17.700000762939453,17.610000610351562,0.3957020503727632,,
2021-10-18,17.600000381469727,17.549999237060547,-0.5084754164323789,,
2021-10-15,17.600000381469727,17.579999923706055,-0.28409740525814825,,
2021-10-14,17.8799991607666,17.860000610351562,-0.1136389621032593,,
2021-10-13,17.56999969482422,17.81999969482422,-0.1118487212176224,,
2021-10-12,17.510000228881836,17.520000457763672,1.4228799336498859,,
2021-10-11,17.459999084472656,17.43000030517578,0.05711152913259863,,
2021-10-08,17.690000534057617,17.479999542236328,-0.17181432342429617,,
2021-10-07,17.440000534057617,17.459999084472656,-1.187116933190507,,
2021-10-06,17.469999313354492,17.549999237060547,0.11467058373068852,,
2021-10-05,17.440000534057617,17.5,0.457927457643921,,
2021-10-04,17.420000076293945,17.59000015258789,0.3440336244555335,,
2021-10-01,17.479999542236328,17.510000228881836,0.975890215553388,,
2021-09-30,17.299999237060547,17.459999084472656,0.17162864663135818,,
2021-09-29,17.270000457763672,17.170000076293945,0.9248546501051468,,
2021-09-28,17.31999969482422,17.239999771118164,-0.5790409891087857,,
2021-09-27,17.420000076293945,17.399999618530273,-0.4618933320764507,,
2021-09-24,17.34000015258789,17.3799991607666,-0.11481318987414675,,
2021-09-23,17.459999084472656,17.389999389648438,0.23067478562127536,,
2021-09-22,17.649999618530273,17.600000381469727,-0.40091465346335636,,
2021-09-21,17.6200008392334,17.65999984741211,-0.28328180249961016,,
2021-09-20,17.479999542236328,17.549999237060547,0.22700911619508865,,
2021-09-17,17.43000030517578,17.420000076293945,0.40045593053409906,,
2021-09-16,17.489999771118164,17.450000762939453,-0.057373658673238244,,
2021-09-15,17.889999389648438,17.850000381469727,-0.22869644769671565,,
2021-09-14,17.8799991607666,17.950000762939453,-0.22358306061125566,,
2021-09-13,17.81999969482422,17.84000015258789,0.3915078605062432,,
2021-09-10,17.850000381469727,17.790000915527344,0.11223601630858034,,
2021-09-09,17.889999389648438,17.8700008392334,-0.33613145467867267,,
2021-09-08,17.860000610351562,17.780000686645508,-0.11178619953788642,,
2021-09-07,18.040000915527344,17.84000015258789,-0.44792788898163394,,
2021-09-03,18.13999938964844,18.190000534057617,-1.1086516230013546,,
2021-09-02,18.030000686645508,18.010000228881836,0.2756402761386486,,
2021-09-01,18.059999465942383,18.049999237060547,-0.11092876872980847,,
2021-08-31,18.0,18.059999465942383,-0.05537225458225736,,
2021-08-30,18.049999237060547,18.010000228881836,0.33333036634657115,,
2021-08-27,17.81999969482422,18.100000381469727,-0.22160116271132207,,
2021-08-26,17.790000915527344,17.829999923706055,1.571272118073231,,
2021-08-25,17.860000610351562,17.809999465942383,0.2248398320418257,,
2021-08-24,17.979999542236328,17.940000534057617,-0.2799616052655636,,
2021-08-23,17.959999084472656,17.93000030517578,-0.2224638998724686,,
2021-08-20,17.75,17.729999542236328,-0.16703107364192735,,
2021-08-19,17.780000686645508,17.709999084472656,-0.11267863528829226,,
2021-08-18,17.770000457763672,17.770000457763672,-0.39370978329280665,,
2021-08-17,17.799999237060547,17.760000228881836,0.0,,
2021-08-16,17.729999542236328,17.790000915527344,-0.224713538725501,,
2021-08-13,17.540000915527344,17.690000534057617,0.33841722978097444,,
2021-08-12,17.40999984741211,17.450000762939453,0.8551859218974487,,
2021-08-11,17.360000610351562,17.43000030517578,0.22975827615121805,,
2021-08-10,17.170000076293945,17.209999084472656,0.40322403434985343,,
2021-08-09,17.34000015258789,17.200000762939453,0.23295869540464506,,
2021-08-06,17.639999389648438,17.5,-0.8073782492299657,,
2021-08-05,18.010000228881836,17.959999084472656,-0.7936473610684613,,
2021-08-04,18.200000762939453,18.020000457763672,-0.27762989324672566,,
2021-08-03,18.020000457763672,18.030000686645508,-0.9890126243418337,,
2021-08-02,18.010000228881836,18.040000915527344,0.05549516441619997,,
2021-07-30,18.15999984741211,18.059999465942383,0.16657793594803538,,
2021-07-29,18.14999961853028,18.190000534057617,-0.5506628981826622,,
2021-07-28,17.889999389648438,18.0,0.22039072379096705,,
2021-07-27,17.940000534057617,17.920000076293945,0.6148720743680481,,
2021-07-26,17.920000076293945,17.8799991607666,-0.11148526849652345,,
2021-07-23,17.90999984741211,17.93000030517578,-0.22321939373348698,,
2021-07-22,17.920000076293945,17.979999542236328,0.11167201526560495,,
2021-07-21,17.899999618530273,17.950000762939453,0.33481844691370877,,
2021-07-20,18.1200008392334,18.0,0.2793360082388938,,
2021-07-19,18.010000228881836,18.020000457763672,-0.6622562564874324,,
2021-07-16,18.14999961853028,18.010000228881836,0.05552597864934513,,
2021-07-15,18.170000076293945,18.200000762939453,-0.7713465156523306,,
2021-07-14,18.15999984741211,18.18000030517578,0.1651110980712055,,
2021-07-13,18.010000228881836,18.0,0.11013468024077125,,
2021-07-12,17.940000534057617,17.969999313354492,-0.05552597864934513,,
2021-07-09,17.950000762939453,17.989999771118164,0.16721727092440594,,
2021-07-08,18.059999465942383,17.93000030517578,0.22283569068863252,,
2021-07-07,17.93000030517578,17.950000762939453,-0.7198181872139835,,
2021-07-06,17.989999771118164,17.8700008392334,0.11154744798246559,,
2021-07-02,17.799999237060547,17.780000686645508,-0.667031314127177,,
2021-07-01,17.709999084472656,17.670000076293945,-0.11235141164164218,,
2021-06-30,17.5,17.600000381469727,-0.22585550675595628,,
2021-06-29,17.479999542236328,17.530000686645508,0.5714307512555803,,
2021-06-28,17.719999313354492,17.709999084472656,0.28604774438559694,,
2021-06-25,17.809999465942383,17.709999084472656,-0.05643470242292487,,
2021-06-24,17.75,17.65999984741211,-0.5614844720290688,,
2021-06-23,17.75,17.649999618530273,-0.5070431131712148,,
2021-06-22,17.690000534057617,17.68000030517578,-0.563382430815361,,
2021-06-21,17.700000762939453,17.75,-0.0565304046349972,,
2021-06-18,17.649999618530273,17.540000915527344,0.2824815531377608,,
2021-06-17,17.739999771118164,17.6299991607666,-0.6232221268007561,,
2021-06-16,18.489999771118164,18.190000534057617,-0.6200710922818072,,
2021-06-15,18.57999992370605,18.5,-1.6224945417747008,,
2021-06-14,18.40999984741211,18.56999969482422,-0.4305700970643168,,
2021-06-11,18.75,18.68000030517578,0.8690920626737567,,
2021-06-10,18.770000457763672,18.8799991607666,-0.37333170572916663,,
2021-06-09,18.86000061035156,18.809999465942383,0.5860346314346087,,
2021-06-08,18.84000015258789,18.850000381469727,-0.2651174061030112,,
2021-06-07,18.799999237060547,18.90999984741211,0.053079770705109525,,
2021-06-04,18.780000686645508,18.82999992370605,0.5851096532744409,,
2021-06-03,18.690000534057617,18.6299991607666,0.26623660933142496,,
2021-06-02,18.950000762939453,19.0,-0.32103462587750536,,
2021-06-01,18.989999771118164,18.89999961853028,0.26384820605564546,,
2021-05-28,18.8700008392334,18.950000762939453,-0.4739344585183434,,
2021-05-27,18.850000381469727,18.88999938964844,0.4239529419613143,,
2021-05-26,18.959999084472656,18.8700008392334,0.21219632556631168,,
2021-05-25,18.729999542236328,18.90999984741211,-0.47467431215733613,,
2021-05-24,18.71999931335449,18.75,0.9610267462627473,,
2021-05-21,18.770000457763672,18.700000762939453,0.16026008411287412,,
2021-05-20,18.63999938964844,18.690000534057617,-0.37293390046384034,,
2021-05-19,18.6200008392334,18.61000061035156,0.26824649166535824,,
2021-05-18,18.6200008392334,18.61000061035156,-0.05370691960855577,,
2021-05-17,18.420000076293945,18.56999969482422,-0.05370691960855577,,
2021-05-14,18.290000915527344,18.34000015258789,0.8143301732301239,,
2021-05-13,18.11000061035156,18.190000534057617,0.27336924307149646,,
2021-05-12,18.209999084472656,18.1200008392334,0.44174445615606883,,
2021-05-11,18.1200008392334,18.299999237060547,-0.49422432599679655,,
2021-05-10,18.36000061035156,18.290000915527344,0.9933685954220056,,
2021-05-07,18.229999542236328,18.21999931335449,-0.38126194170575706,,
2021-05-06,17.850000381469727,18.06999969482422,-0.05485589211711375,,
2021-05-05,17.709999084472656,17.780000686645508,1.2324891241059903,,
2021-05-04,17.81999969482422,17.690000534057617,0.3952659841424039,,
2021-05-03,17.799999237060547,17.829999923706055,-0.7295126991745098,,
2021-04-30,17.6299991607666,17.600000381469727,0.16854319062578826,,
2021-04-29,17.600000381469727,17.670000076293945,-0.17015757643161777,,
2021-04-28,17.6200008392334,17.739999771118164,0.3977255301535015,,
2021-04-27,17.739999771118164,17.690000534057617,0.6810381734918605,,
2021-04-26,17.719999313354492,17.729999542236328,-0.2818446319370803,,
2021-04-23,17.790000915527344,17.68000030517578,0.05643470242292487,,
2021-04-22,17.760000228881836,17.739999771118164,-0.6183283006778968,,
2021-04-21,17.75,17.8700008392334,-0.11261518865943786,,
2021-04-20,17.610000610351562,17.700000762939453,0.6760610661036531,,
2021-04-19,17.6299991607666,17.6200008392334,0.511074102603872,,
2021-04-16,17.649999618530273,17.68000030517578,-0.05671197963215541,,
2021-04-15,17.420000076293945,17.56999969482422,0.169975565404607,,
2021-04-14,17.299999237060547,17.280000686645508,0.861077025679241,,
2021-04-13,17.329999923706055,17.3700008392334,-0.11559856241032428,,
2021-04-12,17.280000686645508,17.229999542236328,0.23081890192408883,,
2021-04-09,17.299999237060547,17.34000015258789,-0.28935846309208796,,
2021-04-08,17.43000030517578,17.479999542236328,0.23121917509483272,,
2021-04-07,17.309999465942383,17.299999237060547,0.2868573504597115,,
2021-04-06,17.280000686645508,17.329999923706055,-0.057771399135577675,,
2021-04-05,17.15999984741211,17.209999084472656,0.28934742519534595,,
2021-04-01,17.15999984741211,17.200000762939453,0.29137084793207174,,
2021-03-31,16.780000686645508,16.989999771118164,0.2331055704139547,,
2021-03-30,16.770000457763672,16.75,1.2514843616173725,,
2021-03-29,17.149999618530273,17.020000457763672,-0.11926331077953348,,
2021-03-26,17.170000076293945,17.239999771118164,-0.7580126160827417,,
2021-03-25,17.309999465942383,17.200000762939453,0.40768604841688394,,
2021-03-24,17.239999771118164,17.239999771118164,-0.6354633529559223,,
2021-03-23,17.270000457763672,17.18000030517578,0.0,,
2021-03-22,17.25,17.309999465942383,-0.5211357857690812,,
2021-03-19,17.260000228881836,17.329999923706055,0.34782299097033514,,
2021-03-18,17.100000381469727,17.280000686645508,0.40556021955947313,,
2021-03-17,17.25,17.360000610351562,1.0526333401187353,,
2021-03-16,17.260000228881836,17.25,0.6376846976902174,,
2021-03-15,17.229999542236328,17.229999542236328,-0.057938752892379236,,
2021-03-12,16.940000534057617,17.15999984741211,0.0,,
2021-03-11,17.15999984741211,17.149999618530273,1.2986972043606897,,
2021-03-10,17.100000381469727,17.15999984741211,-0.05827639260348867,,
2021-03-09,17.059999465942383,17.079999923706055,0.35087406201113736,,
2021-03-08,16.84000015258789,16.719999313354492,0.11723598118276414,,
2021-03-05,16.950000762939453,16.899999618530273,-0.7125940507486116,,
2021-03-04,17.059999465942383,16.889999389648438,-0.29499198913610275,,
2021-03-03,17.06999969482422,17.059999465942383,-0.9964834795764435,,
2021-03-02,17.190000534057617,17.239999771118164,-0.05858365003291769,,
2021-03-01,17.299999237060547,17.15999984741211,0.2908623357020036,,
2021-02-26,17.530000686645508,17.190000534057617,-0.8092450625577304,,
2021-02-25,17.729999542236328,17.6200008392334,-1.9395330249296876,,
2021-02-24,17.799999237060547,17.950000762939453,-0.6204100724362189,,
2021-02-23,18.010000228881836,17.950000762939453,0.8427052376867247,,
2021-02-22,17.90999984741211,18.0,-0.33314528139852184,,
2021-02-19,17.700000762939453,17.75,0.5025134190656909,,
2021-02-18,17.729999542236328,17.65999984741211,0.2824815531377608,,
2021-02-17,17.739999771118164,17.65999984741211,-0.394809343663353,,
2021-02-16,17.850000381469727,17.860000610351562,-0.4509578621094437,,
2021-02-12,18.09000015258789,18.1200008392334,0.05602369001749311,,
2021-02-11,18.350000381469727,18.170000076293945,0.16584127359012776,,
2021-02-10,18.3799991607666,18.34000015258789,-0.9809280732089244,,
2021-02-09,18.31999969482422,18.270000457763672,-0.21762247010376165,,
2021-02-08,18.270000457763672,18.229999542236328,-0.2729216042218205,,
2021-02-05,17.93000030517578,18.040000915527344,-0.2189431555834785,,
2021-02-04,17.860000610351562,17.850000381469727,0.6135003261534193,,
2021-02-03,18.290000915527344,18.25,-0.05599232105311272,,
2021-02-02,18.309999465942383,18.270000457763672,-0.21870373715172903,,
2021-02-01,18.57999992370605,18.520000457763672,-0.2184544475444214,,
2021-01-29,18.559999465942383,18.350000381469727,-0.3229250063980167,,
2021-01-28,18.5,18.32999992370605,-1.1314606170005812,,
2021-01-27,18.3700008392334,18.34000015258789,-0.9189193313186425,,
2021-01-26,18.46999931335449,18.440000534057617,-0.1633134745504986,,
2021-01-25,18.549999237060547,18.46999931335449,-0.16241895187933889,,
2021-01-22,18.3700008392334,18.46999931335449,-0.43126645281056686,,
2021-01-21,18.600000381469727,18.6200008392334,0.5443574825947762,,
2021-01-20,18.520000457763672,18.6299991607666,0.10752934061010748,,
2021-01-19,18.34000015258789,18.309999465942383,0.5939454658966691,,
2021-01-15,18.36000061035156,18.18000030517578,-0.16358062375083746,,
2021-01-14,18.40999984741211,18.39999961853028,-0.9803937864484146,,
2021-01-13,18.450000762939453,18.39999961853028,-0.05431954896639808,,
2021-01-12,18.38999938964844,18.489999771118164,-0.27100890158015584,,
2021-01-11,18.270000457763672,18.3799991607666,0.5437758824832386,,
2021-01-08,18.780000686645508,18.40999984741211,0.602072798286038,,
2021-01-07,19.06999969482422,19.049999237060547,-1.9701854403898222,,
2021-01-06,19.270000457763672,19.100000381469727,-0.10487917191262562,,
2021-01-05,19.420000076293945,19.40999984741211,-0.8822006863287548,,
2021-01-04,19.32999992370605,19.350000381469727,-0.05149448425617283,,
2020-12-31,18.88999938964844,18.940000534057617,0.10346848340721997,,
2020-12-30,18.739999771118164,18.8700008392334,0.2646963791675734,,
2020-12-29,18.700000762939453,18.709999084472656,0.6937090165582087,,
2020-12-28,18.799999237060547,18.65999984741211,0.05346695788921182,,
2020-12-24,18.64999961853028,18.709999084472656,-0.7446776347333882,,
2020-12-23,18.600000381469727,18.63999938964844,0.3217129606949771,,
2020-12-22,18.700000762939453,18.530000686645508,0.2150484266579024,,
2020-12-21,18.700000762939453,18.670000076293945,-0.9090912799899962,,
2020-12-18,18.76000022888184,18.71999931335449,-0.16043147284231452,,
2020-12-17,18.81999969482422,18.76000022888184,-0.21322449381299952,,
2020-12-16,18.489999771118164,18.56999969482422,-0.31880694428959,,
2020-12-15,18.39999961853028,18.459999084472656,0.4326658988445016,,
2020-12-14,18.26000022888184,18.200000762939453,0.3260840607950416,,
2020-12-11,18.270000457763672,18.309999465942383,-0.3285841467158649,,
2020-12-10,18.350000381469727,18.270000457763672,0.21893271579921456,,
2020-12-09,18.46999931335449,18.309999465942383,-0.43596687761838165,,
2020-12-08,18.6200008392334,18.6299991607666,-0.8662688324867454,,
2020-12-07,18.32999992370605,18.559999465942383,0.05369667606102409,,
2020-12-04,18.34000015258789,18.299999237060547,1.2547711030749924,,
2020-12-03,18.31999969482422,18.34000015258789,-0.21810749833444995,,
2020-12-02,18.1200008392334,18.200000762939453,0.10917280620546309,,
2020-12-01,18.020000457763672,18.059999465942383,0.4415006622562565,,
2020-11-30,17.68000030517578,17.690000534057617,0.22197007304446495,,
2020-11-27,17.729999542236328,17.799999237060547,0.056562379577043284,,
2020-11-25,18.030000686645508,17.979999542236328,0.394809343663353,,
2020-11-24,17.979999542236328,17.989999771118164,-0.2773219218245212,,
2020-11-23,18.600000381469727,18.280000686645508,0.0556186270102214,,
2020-11-20,18.690000534057617,18.64999961853028,-1.720428431512393,,
2020-11-19,18.489999771118164,18.59000015258789,-0.2140230839182989,,
2020-11-18,18.700000762939453,18.6200008392334,0.5408349524478071,,
2020-11-17,18.809999465942383,18.739999771118164,-0.4278070611879456,,
2020-11-16,18.799999237060547,18.799999237060547,-0.372140865559093,,
2020-11-13,18.86000061035156,18.799999237060547,0.0,,
2020-11-12,18.700000762939453,18.68000030517578,-0.3181408873236172,,
2020-11-11,18.549999237060547,18.56999969482422,-0.10695431522820967,,
2020-11-10,18.770000457763672,18.65999984741211,0.10781918375346072,,
2020-11-09,18.729999542236328,18.59000015258789,-0.5860447931212698,,
2020-11-06,19.46999931335449,19.450000762939453,-0.7474607211427717,,
2020-11-05,19.21999931335449,19.43000030517578,-0.10271469501962688,,
2020-11-04,19.0,18.96999931335449,1.092617062037974,,
2020-11-03,18.979999542236328,18.989999771118164,-0.1578983507658493,,
2020-11-02,18.84000015258789,18.8700008392334,0.05268824616977654,,
2020-10-30,18.81999969482422,18.709999084472656,0.15923931211532857,,
2020-10-29,18.59000015258789,18.6200008392334,-0.5844878434393085,,
2020-10-28,18.729999542236328,18.700000762939453,0.16138077675772075,,
2020-10-27,18.96999931335449,19.01000022888184,-0.16016433545141026,,
2020-10-26,18.979999542236328,18.940000534057617,0.210864085267473,,
2020-10-23,19.0,18.96999931335449,-0.21074293542368566,,
2020-10-22,19.0,18.979999542236328,-0.1578983507658493,,
2020-10-21,19.13999938964844,19.170000076293945,-0.10526556717722041,,
2020-10-20,18.940000534057617,19.020000457763672,0.15674340440015713,,
2020-10-19,19.030000686645508,18.93000030517578,0.42238606890321917,,
2020-10-16,19.020000457763672,18.93000030517578,-0.525488060228515,,
2020-10-15,18.84000015258789,18.989999771118164,-0.47318691073508334,,
2020-10-14,19.01000022888184,18.89999961853028,0.7961763127144629,,
2020-10-13,18.959999084472656,18.86000061035156,-0.578646023288497,,
2020-10-12,19.14999961853028,19.170000076293945,-0.5274181379206465,,
2020-10-09,19.1200008392334,19.21999931335449,0.10444103478890701,,
2020-10-08,18.89999961853028,18.8700008392334,0.5230045488068062,,
2020-10-07,18.799999237060547,18.799999237060547,-0.15872370318711623,,
2020-10-06,19.1299991607666,18.809999465942383,0.0,,
2020-10-05,19.0,19.040000915527344,-1.6727637682311078,,
2020-10-02,18.96999931335449,18.950000762939453,0.21053113435444082,,
2020-10-01,18.96999931335449,18.96999931335449,-0.1054219880807109,,
2020-09-30,18.86000061035156,18.799999237060547,0.0,,
2020-09-29,18.809999465942383,18.89999961853028,-0.3181408873236172,,
2020-09-28,18.63999938964844,18.75,0.478469724312609,,
2020-09-25,18.520000457763672,18.56999969482422,0.590132049106433,,
2020-09-24,18.5,18.6200008392334,0.2699742755113538,,
2020-09-23,18.76000022888184,18.540000915527344,0.6486531850453969,,
2020-09-22,19.049999237060547,18.959999084472656,-1.172704214660921,,
2020-09-21,19.09000015258789,19.049999237060547,-0.47244176478916133,,
2020-09-18,19.43000030517578,19.440000534057617,-0.20953858149614066,,
2020-09-17,19.290000915527344,19.420000076293945,0.05146798108475617,,
2020-09-16,19.6299991607666,19.51000022888184,0.6739199305167461,,
2020-09-15,19.56999969482422,19.459999084472656,-0.6113038054764532,,
2020-09-14,19.479999542236328,19.51000022888184,-0.5620879512872703,,
2020-09-11,19.440000534057617,19.36000061035156,0.15400763526951936,,
2020-09-10,19.540000915527344,19.36000061035156,-0.4115222299809281,,
2020-09-09,19.3700008392334,19.420000076293945,-0.9211888267249191,,
2020-09-08,19.040000915527344,19.25,0.25812718066214435,,
2020-09-04,19.209999084472656,19.270000457763672,1.1029363149946045,,
2020-09-03,19.31999969482422,19.229999542236328,0.31234448803026976,,
2020-09-02,19.51000022888184,19.3799991607666,-0.4658393064674916,,
2020-09-01,19.850000381469727,19.63999938964844,-0.6663304284476094,,
2020-08-31,19.61000061035156,19.61000061035156,-1.057939485065827,,
2020-08-28,19.51000022888184,19.56999969482422,0.0,,
2020-08-27,19.64999961853028,19.229999542236328,0.3075318566811619,,
2020-08-26,19.1299991607666,19.459999084472656,-2.1374050099109683,,
2020-08-25,19.209999084472656,19.21999931335449,1.7250388822956462,,
2020-08-24,19.40999984741211,19.200000762939453,0.052057414671693135,,
2020-08-21,19.32999992370605,19.31999969482422,-1.0819118295905343,,
2020-08-20,19.229999542236328,19.459999084472656,-0.051734241703582415,,
2020-08-19,19.850000381469727,19.34000015258789,1.1960454899188242,,
2020-08-18,20.06999969482422,19.96999931335449,-2.5692706250924244,,
2020-08-17,19.61000061035156,19.770000457763672,-0.49825801190978025,,
2020-08-14,19.46999931335449,19.36000061035156,0.815909446365104,,
2020-08-13,19.25,19.46999931335449,-0.5649651098214548,,
2020-08-12,19.36000061035156,19.030000686645508,1.1428535758674734,,
2020-08-11,19.440000534057617,19.07999992370605,-1.7045450067269325,,
2020-08-10,20.3799991607666,20.190000534057617,-1.8518549406460578,,
2020-08-07,20.459999084472656,20.25,-0.9322798554121113,,
2020-08-06,20.530000686645508,20.56999969482422,-1.0263885330866271,,
2020-08-05,20.31999969482422,20.299999237060547,0.19483198656067147,,
2020-08-04,19.71999931335449,20.11000061035156,-0.09842745110260147,,
2020-08-03,19.63999938964844,19.700000762939453,1.977694272701923,,
2020-07-31,19.57999992370605,19.690000534057617,0.3055059834810214,,
2020-07-30,19.46999931335449,19.5,0.5618008722174981,,
2020-07-29,19.56999969482422,19.63999938964844,0.15408673704951736,,
2020-07-28,19.34000015258789,19.530000686645508,0.3576887885324571,,
2020-07-27,19.31999969482422,19.34000015258789,0.9824226088860355,,
2020-07-24,19.030000686645508,18.979999542236328,0.10352203974946204,,
2020-07-23,18.700000762939453,18.81999969482422,-0.2627490415398066,,
2020-07-22,18.46999931335449,18.63999938964844,0.641705491919472,,
2020-07-21,18.309999465942383,18.36000061035156,0.920411925359608,,
2020-07-20,18.1200008392334,18.1299991607666,0.273081080653121,,
2020-07-17,18.010000228881836,18.049999237060547,0.055178372351698646,,
2020-07-16,18.010000228881836,17.899999618530273,0.22209332409983154,,
2020-07-15,18.0,18.06999969482422,-0.6107751746452474,,
2020-07-14,17.93000030517578,18.049999237060547,0.388887193467882,,
2020-07-13,18.06999969482422,17.969999313354492,0.6692634123945108,,
2020-07-10,18.040000915527344,17.950000762939453,-0.5534055515140359,,
2020-07-09,18.09000015258789,17.989999771118164,-0.49889217306206407,,
2020-07-08,18.06999969482422,18.049999237060547,-0.5527937016375363,,
2020-07-07,17.760000228881836,17.93000030517578,-0.11068322136939823,,
2020-07-06,17.809999465942383,17.809999465942383,0.9572076244542282,,
2020-07-02,17.63999939,17.70999908,0.0,,
2020-07-01,17.72999954,17.68000031,0.3968236531781394,,
2020-06-30,17.64999962,17.78000069,-0.28200356061600296,,
2020-06-29,17.67000008,17.68000031,0.7365499875291345,,
2020-06-26,17.48999977,17.67000008,0.05659439702729915,,
2020-06-25,17.60000038,17.59000015,1.0291613057008089,,
2020-06-24,17.61000061,17.61000061,-0.05681948740957513,,
2020-06-23,17.54999924,17.65999985,0.0,,
2020-06-22,17.5,17.5,0.6267841297068921,,
2020-06-19,17.27000046,17.39999962,0.0,,
2020-06-18,17.27000046,17.22999954,0.7527455503032486,,
2020-06-17,17.19000053,17.25,-0.23162083922722204,,
2020-06-16,17.14999962,17.20999908,0.3490370456666941,,
2020-06-15,17.03000069,17.20000076,0.349851086469005,,
2020-06-12,17.34000015,17.27000046,0.998238773412524,,
2020-06-11,17.32999992,17.22999954,-0.4036890968539182,,
2020-06-10,17.20000076,17.35000038,-0.5770362404017676,,
2020-06-09,17.11000061,17.11000061,0.8720907754192396,,
2020-06-08,16.85000038,16.95000076,0.0,,
2020-06-05,16.84000015,16.76000023,0.5934740518979198,,
2020-06-04,17.06999969,17.11000061,-0.47505890313191196,,
2020-06-03,17.01000023,16.92000008,0.23433462639975397,,
2020-06-02,17.38999939,17.23999977,-0.5291014037805105,,
2020-06-01,17.29999924,17.37000084,-0.8625625374446843,,
2020-05-29,17.25,17.27000046,0.40463354378737665,,
2020-05-28,17.20999908,17.15999985,0.11594469565216553,,
2020-05-27,16.89999962,17.10000038,-0.2905243037351804,,
2020-05-26,17.26000023,17.04999924,1.1834364763139669,,
2020-05-22,17.28000069,17.29999924,-1.2166916987347054,,
2020-05-21,17.34000015,17.20999908,0.11573234491576191,,
2020-05-20,17.45000076,17.51000023,-0.749717813583769,,
2020-05-19,17.38999939,17.43000031,0.34383648932286637,,
2020-05-18,17.44000053,17.25,0.2300225497592767,,
2020-05-15,17.37000084,17.38999939,-1.0894525471668604,,
2020-05-14,17.13999939,17.28000069,0.11513269448984317,,
2020-05-13,17.06999969,17.12000084,0.8168104141338686,,
2020-05-12,17.0,16.97999954,0.29291828299968725,,
2020-05-11,17.0,16.93000031,-0.11764976470587385,,
2020-05-08,17.09000015,17.02000046,-0.4117628823529383,,
2020-05-07,16.92000008,17.11000061,-0.4095944375986624,,
2020-05-06,16.87999916,16.84000015,1.1229345691586954,,
2020-05-05,17.0,17.06999969,-0.23696097150753023,,
2020-05-04,17.01000023,17.01000023,0.4117628823529383,,
2020-05-01,16.71999931,16.95999908,0.0,,
2020-04-30,17.0,16.84000015,1.4354053822027386,,
2020-04-29,16.97999954,17.12000084,-0.9411755882352846,,
2020-04-28,17.05999947,17.03000069,0.8245070894742674,,
2020-04-27,17.13999939,17.12999916,-0.17584279561527832,,
2020-04-24,17.29999924,17.22999954,-0.05834440114294121,,
2020-04-23,17.27000046,17.29999924,-0.40462256112790895,,
2020-04-22,17.04000092,17.14999962,0.17370456977972584,,
2020-04-21,16.87999916,16.81999969,0.6455322421426163,,
2020-04-20,16.90999985,17.03000069,-0.3554471148445309,,
2020-04-17,16.95999908,16.81999969,0.7096442404758685,,
2020-04-16,17.23999977,17.13999939,-0.8254681461928466,,
2020-04-15,17.17000008,17.19000053,-0.5800486156271039,,
2020-04-14,17.34000015,17.25,0.11648485676651042,,
2020-04-13,16.98999977,17.13999939,-0.5190320024305283,,
2020-04-09,16.75,16.79000092,0.8828700531524439,,
2020-04-08,16.51000023,16.42000008,0.2388114626865711,,
2020-04-07,16.47999954,16.54000092,-0.5451250681175676,,
2020-04-06,16.39999962,16.64999962,0.36408605385191173,,
2020-04-03,16.14999962,16.18000031,1.5243902792236772,,
2020-04-02,16.20999908,16.18000031,0.18576279074860674,,
2020-04-01,15.73999977,15.86999989,-0.18506336645639612,,
2020-03-31,16.0,15.72000027,0.8259219942796736,,
2020-03-30,16.29000092,16.23999977,-1.7499983125000007,,
2020-03-27,16.35000038,16.29000092,-0.3069438132358309,,
2020-03-26,16.45000076,16.39999962,-0.366969165782981,,
2020-03-25,16.32999992,16.12000084,-0.30395828382929907,,
2020-03-24,16.38999939,16.36000061,-1.2859711024419855,,
2020-03-23,16.54999924,15.48999977,-0.18303100132085892,,
2020-03-20,14.90999985,14.85999966,-6.404830928560197,,
2020-03-19,14.73999977,14.64999962,-0.335346683454195,,
2020-03-18,15.01000023,14.93000031,-0.6105844735708678,,
2020-03-17,14.85999966,15.25,-0.532977473511996,,
2020-03-16,14.59000015,15.03999996,2.624497637438037,,
2020-03-13,15.85000038,15.18999958,3.084302984054456,,
2020-03-12,16.05999947,15.67000008,-4.164042802376264,,
2020-03-11,16.56999969,16.32999992,-2.428389806167295,,
2020-03-10,16.55999947,16.39999962,-1.4483993632470655,,
2020-03-09,16.80999947,16.72999954,-0.9661827000046512,,
2020-03-06,16.79000092,16.69000053,-0.47590679668236535,,
2020-03-05,16.55999947,16.69000053,-0.5955949048274484,,
2020-03-04,16.37000084,16.34000015,0.7850305806803138,,
2020-03-03,15.98999977,16.30999947,-0.18326627037606086,,
2020-03-02,15.89999962,15.81000042,2.001248934351925,,
2020-02-28,16.19000053,15.72999954,-0.5660327179303379,,
2020-02-27,16.48999977,16.31999969,-2.841266058933225,,
2020-02-26,16.30999947,16.31999969,-1.0309283345732951,,
2020-02-25,16.45000076,16.25,0.06131342933758201,,
2020-02-24,16.79999924,16.55999947,-1.2158100350142582,,
2020-02-21,16.37000084,16.39999962,-1.4285701241495843,,
2020-02-20,16.11000061,16.15999985,0.18325460269188154,,
2020-02-19,16.01000023,16.09000015,0.31036150283546277,,
2020-02-18,15.89000034,15.98999977,0.49968718832430853,,
2020-02-14,15.77999973,15.78999996,0.6293230198886229,,
2020-02-13,15.69999981,15.72000027,0.06337281477253406,,
2020-02-12,15.63000011,15.63000011,0.12739146650983516,,
2020-02-11,15.68999958,15.64999962,0.0,,
2020-02-10,15.71000004,15.68999958,-0.2549392037651104,,
2020-02-07,15.67000008,15.67000008,-0.127310375232821,,
2020-02-06,15.60999966,15.63000011,0.0,,
2020-02-05,15.51000023,15.53999996,0.1281258836363069,,
2020-02-04,15.57999992,15.51000023,0.19342185399825823,,
2020-02-03,15.73999977,15.72999954,-0.44929197920048053,,
2020-01-31,15.78999996,15.82999992,-0.06353386369840495,,
2020-01-30,15.76000023,15.73999977,0.2533246364872136,,
2020-01-29,15.64999962,15.72999954,-0.12690647022914767,,
2020-01-28,15.72000027,15.64999962,0.5111816098561704,,
2020-01-27,15.80000019,15.78999996,-0.4452967480769692,,
2020-01-24,15.56000042,15.68000031,-0.06329259417560205,,
2020-01-23,15.53999996,15.59000015,0.7712074984635559,,
2020-01-22,15.53999996,15.55000019,0.32175154522973654,,
2020-01-21,15.44999981,15.55000019,0.06435154456719222,,
2020-01-17,15.52999973,15.52999973,0.6472516584451719,,
2020-01-16,15.5,15.48999977,0.0,,
2020-01-15,15.5,15.52000046,-0.06451761290322115,,
2020-01-14,15.39999962,15.43999958,0.12903522580645374,,
2020-01-13,15.5,15.44999981,0.2597400064091766,,
2020-01-10,15.5,15.56999969,-0.3225818709677448,,
2020-01-09,15.47999954,15.47000027,0.4516109032258032,,
2020-01-08,15.75,15.56000042,-0.06459476936134187,,
2020-01-07,15.64000034,15.68000031,-1.2063465396825415,,
2020-01-06,15.76000023,15.61999989,0.2557542783275938,,
2020-01-03,15.44999981,15.44999981,-0.8883270174926801,,
2020-01-02,15.23999977,15.25,0.0,,
2019-12-31,15.18999958,15.14999962,0.06561830807691198,,
2019-12-30,15.10999966,15.10999966,-0.2633308828570828,,
2019-12-27,15.07999992,15.07999992,0.0,,
2019-12-26,15.06000042,15.06999969,0.0,,
2019-12-24,14.86999989,14.96000004,0.06639621328775357,,
2019-12-23,14.77999973,14.81999969,0.6052464738787556,,
2019-12-20,14.77000046,14.73999977,0.27063572889523585,,
2019-12-19,14.72999954,14.76000023,-0.20311908642959925,,
2019-12-18,14.69999981,14.72999954,0.20367067845814482,,
2019-12-17,14.72000027,14.72000027,0.20407979855613423,,
2019-12-16,14.73999977,14.72000027,0.0,,
2019-12-13,14.68000031,14.73999977,-0.1356818202989757,,
2019-12-12,14.81000042,14.65999985,0.4087156589440169,,
2019-12-11,14.64000034,14.71000004,-1.012832989507772,,
2019-12-10,14.64000034,14.60999966,0.47814001621806196,,
2019-12-09,14.60000038,14.57999992,-0.20492267283649912,,
2019-12-06,14.60000038,14.56999969,-0.136989448489318,,
2019-12-05,14.71000004,14.72999954,-0.20548417273398306,,
2019-12-04,14.73999977,14.72000027,0.1359585312414388,,
2019-12-03,14.72000027,14.73999977,-0.1356818202989757,,
2019-12-02,14.55000019,14.59000015,0.13586616598615617,,
2019-11-29,14.52999973,14.60999966,0.27491381084304567,,
2019-11-27,14.52000046,14.51000023,0.5505845250280649,,
2019-11-26,14.5,14.57999992,-0.06887210525612514,,
2019-11-25,14.55000019,14.52000046,0.5517235862069003,,
2019-11-22,14.65999985,14.59000015,-0.20618370864777363,,
2019-11-21,14.65999985,14.60999966,-0.4774877265772982,,
2019-11-20,14.68999958,14.69999981,-0.3410654195879848,,
2019-11-19,14.63000011,14.68000031,0.06807508703822085,,
2019-11-18,14.65999985,14.68999958,0.3417648641425832,,
2019-11-15,14.61999989,14.64000034,0.20463663238032104,,
2019-11-14,14.65999985,14.65999985,0.1368019846134178,,
2019-11-13,14.60000038,14.60999966,0.0,,
2019-11-12,14.51000023,14.56000042,0.06848821739550416,,
2019-11-11,14.57999992,14.52000046,0.3445912419534155,,
2019-11-08,14.59000015,14.56000042,-0.4115189322991452,,
2019-11-07,14.84000015,14.64999962,-0.2056184351718469,,
2019-11-06,14.85000038,14.86999989,-1.2803270086220364,,
2019-11-05,14.90999985,14.81999969,0.13467683157055843,,
2019-11-04,15.06999969,15.05000019,-0.6036228095602608,,
2019-11-01,15.06999969,15.09000015,-0.13271068620704835,,
2019-10-31,15.03999996,15.07999992,0.13271705647925153,,
2019-10-30,14.89000034,14.93000031,0.26595718155840453,,
2019-10-29,14.84000015,14.85000038,0.268636461293729,,
2019-10-28,14.94999981,14.89000034,0.06738699392803614,,
2019-10-25,15.13000011,15.02000046,-0.401334252592203,,
2019-10-24,14.93000031,15.0,-0.7270300674174872,,
2019-10-23,14.89999962,14.89000034,0.4688525689655495,,
2019-10-22,14.85000038,14.85000038,-0.06710926345647003,,
2019-10-21,14.90999985,14.80000019,0.0,,
2019-10-18,14.88000011,14.86999989,-0.7377576197628178,,
2019-10-17,14.89999962,14.88000011,-0.06720577907306514,,
2019-10-16,14.85000038,14.85999966,-0.13422490275204374,,
2019-10-15,14.85999966,14.77999973,0.06733521713215494,,
2019-10-14,14.86999989,14.89999962,-0.538357549329847,,
2019-10-11,14.82999992,14.81999969,0.20174667264236498,,
2019-10-10,15.0,14.90999985,-0.06743243461865812,,
2019-10-09,15.06000042,15.05000019,-0.6000009999999989,,
2019-10-08,15.03999996,15.02000046,-0.06640258778956447,,
2019-10-07,14.93999958,14.89000034,-0.13297539928982194,,
2019-10-04,14.98999977,15.02999973,-0.33466694381259143,,
2019-10-03,14.96000004,15.02999973,0.26684430029180306,,
2019-10-02,14.90999985,14.94999981,0.46791236505905454,,
2019-10-01,14.60999966,14.77000046,0.26827605903697843,,
2019-09-30,14.80000019,14.72000027,1.0951458160403584,,
2019-09-27,14.86999989,14.93999958,-0.5405399930606389,,
2019-09-26,15.07999992,15.02000046,0.47074438814941716,,
2019-09-25,15.26000023,15.02000046,-0.39787440529376494,,
2019-09-24,15.17000008,15.28999996,-1.572737656505258,,
2019-09-23,15.17000008,15.22999954,0.7910341421698922,,
2019-09-20,14.98999977,15.14000034,0.3955139069452149,,
2019-09-19,14.98999977,14.94999981,1.0006709292964822,,
2019-09-18,15.02999973,14.89999962,-0.26684430029181494,,
2019-09-17,15.02000046,14.98999977,-0.8649375404879065,,
2019-09-16,14.97999954,14.97000027,-0.1997382761731261,,
2019-09-13,15.01000023,14.85000038,-0.06675080311784698,,
2019-09-12,15.10999966,14.96000004,-1.0659550136462481,,
2019-09-11,14.86999989,14.93999958,-0.9927175603920504,,
2019-09-10,14.94999981,14.84000015,0.47074438814941716,,
2019-09-09,15.07999992,14.97000027,-0.735783688280861,,
2019-09-06,15.22000027,15.02999973,-0.7294406537370901,,
2019-09-05,15.35000038,15.15999985,-1.2483609502590356,,
2019-09-04,15.43000031,15.52000046,-1.2377884384130595,,
2019-09-03,15.35000038,15.43000031,0.5832802864020152,,
2019-08-30,15.22999954,15.21000004,0.5211721695084388,,
2019-08-29,15.39999962,15.26000023,-0.13131648459655212,,
2019-08-28,15.39000034,15.36999989,-0.9090869704839633,,
2019-08-27,15.27999973,15.39999962,-0.12995743702497867,,
2019-08-26,15.28999996,15.23999977,0.7853396081179054,,
2019-08-23,15.02000046,15.27000046,-0.3270123618757594,,
2019-08-22,14.97000027,14.97000027,1.6644473524869652,,
2019-08-21,15.0,15.01000023,0.0,,
2019-08-20,15.01000023,15.05000019,0.06666819999999518,,
2019-08-19,14.97000027,14.93000031,0.2664887367560098,,
2019-08-16,15.11999989,15.11999989,-0.2672007967839495,,
2019-08-15,15.14000034,15.21000004,0.0,,
2019-08-14,15.11999989,15.11999989,0.46234939516520734,,
2019-08-13,15.15999985,15.01000023,0.0,,
2019-08-12,14.98999977,15.10999966,-0.9894434134839446,,
2019-08-09,14.96000004,14.96000004,0.8005329675865566,,
2019-08-08,14.92000008,15.0,0.0,,
2019-08-07,14.96000004,14.93000031,0.5361924904225641,,
2019-08-06,14.64000034,14.69999981,-0.20053295400927093,,
2019-08-05,14.60000038,14.57999992,0.40983243583721995,,
2019-08-02,14.32999992,14.39000034,-0.136989448489318,,
2019-08-01,14.02999973,14.43000031,0.4187049569781136,,
2019-07-31,14.28999996,14.10000038,2.851037688508925,,
2019-07-30,14.27999973,14.28999996,-1.3295981842675841,,
2019-07-29,14.18999958,14.23999977,0.07002962317282395,,
2019-07-26,14.21000004,14.14999962,0.35236216687753025,,
2019-07-25,14.21000004,14.11999989,-0.4222408151379674,,
2019-07-24,14.25,14.22000027,-0.6333578448040583,,
2019-07-23,14.22999954,14.14000034,-0.2105244210526324,,
2019-07-22,14.23999977,14.22999954,-0.6324610183367538,,
2019-07-19,14.34000015,14.22999954,-0.07022633540394399,,
2019-07-18,14.17000008,14.43000031,-0.7670893225199873,,
2019-07-17,14.07999992,14.22999954,1.8348639981094557,,
2019-07-16,14.10000038,14.01000023,1.0653382162803244,,
2019-07-15,14.10999966,14.11999989,-0.638298918967842,,
2019-07-12,14.06999969,14.13000011,0.07087335394025839,,
2019-07-11,14.13000011,14.05000019,0.42644222687967753,,
2019-07-10,14.06999969,14.14999962,-0.5661706962293773,,
2019-07-09,13.92000008,13.93999958,0.5685851582275309,,
2019-07-08,14.0,13.89999962,0.14367456813980736,,
2019-07-05,13.89000034,13.97999954,-0.7142884285714349,,
2019-07-03,14.14000034,14.14000034,0.6479423887472661,,
2019-07-02,13.89999962,14.11999989,0.0,,
2019-07-01,13.80000019,13.81000042,1.5827357986647317,,
2019-06-28,14.07999992,14.10000038,0.07246543378489095,,
2019-06-27,14.02000046,14.06000042,0.14204872239800645,,
2019-06-26,14.07999992,14.07999992,0.2853064100398709,,
2019-06-25,14.27999973,14.22000027,0.0,,
2019-06-24,14.05000019,14.17000008,-0.42016429365857016,,
2019-06-21,13.94999981,13.97999954,0.8540917322222399,,
2019-06-20,13.80000019,13.89000034,0.21505183088601143,,
2019-06-19,13.42000008,13.52999973,0.6521749910207779,,
2019-06-18,13.51000023,13.44999981,0.8196695182135996,,
2019-06-17,13.40999985,13.39999962,-0.44411857126963,,
2019-06-14,13.47000027,13.39000034,-0.07457293148292655,,
2019-06-13,13.43000031,13.43999958,-0.5939118663432633,,
2019-06-12,13.30000019,13.31999969,0.07445472650178801,,
2019-06-11,13.22999954,13.25,0.15037217830294677,,
2019-06-10,13.27999973,13.26000023,0.1511750619456207,,
2019-06-07,13.43999958,13.39999962,-0.15059864764018965,,
2019-06-06,13.32999992,13.31999969,-0.2976187593005949,,
2019-06-05,13.35999966,13.27000046,-0.07502048057027334,,
2019-06-04,13.19999981,13.23999977,-0.6736467237305258,,
2019-06-03,13.13000011,13.23999977,0.3030300043618044,,
2019-05-31,12.97000027,13.05000019,0.8377734887924652,,
2019-05-30,12.80000019,12.86999989,0.61680738885598,,
2019-05-29,12.81999969,12.77999973,0.5468726481323617,,
2019-05-28,12.78999996,12.77999973,-0.3120121760314909,,
2019-05-24,12.81999969,12.82999992,-0.07818788140167654,,
2019-05-23,12.82999992,12.81999969,0.0780049160828104,,
2019-05-22,12.73999977,12.72000027,-0.07794411584065741,,
2019-05-21,12.69999981,12.72999954,-0.15698194945886434,,
2019-05-20,12.75,12.77000046,0.23621834999066915,,
2019-05-17,12.81000042,12.76000023,0.15686635294117907,,
2019-05-16,12.92000008,12.85999966,-0.39032153287002347,,
2019-05-15,12.97999954,12.94999981,-0.46439953272817414,,
2019-05-14,12.97999954,12.94999981,-0.23112273546351847,,
2019-05-13,12.97999954,12.97000027,-0.23112273546351847,,
2019-05-10,12.85999966,12.85000038,-0.07703598115843834,,
2019-05-09,12.80000019,12.81999969,-0.0777549009670723,,
2019-05-08,12.86999989,12.80000019,0.15624609143071472,,
2019-05-07,12.81000042,12.82999992,-0.5438982175469181,,
2019-05-06,12.77000046,12.77999973,0.15612411666104253,,
2019-05-03,12.76000023,12.77000046,0.0783028162866627,,
2019-05-02,12.67000008,12.69999981,0.07837170705130195,,
2019-05-01,12.81000042,12.75,0.23677766227764788,,
2019-04-30,12.80000019,12.82999992,-0.46838733827301254,,
2019-04-29,12.78999996,12.77999973,0.23437288714602836,,
2019-04-26,12.81999969,12.85000038,-0.07818788140167654,,
2019-04-25,12.80000019,12.76000023,0.23401474824841736,,
2019-04-24,12.71000004,12.73999977,-0.31249968286134194,,
2019-04-23,12.68999958,12.71000004,0.23603249335631088,,
2019-04-22,12.75,12.73999977,0.15760804304140355,,
2019-04-18,12.72999954,12.73999977,-0.07843317647058257,,
2019-04-17,12.75,12.72000027,0.07855640503818159,,
2019-04-16,12.73999977,12.75,-0.2352920000000009,,
2019-04-15,12.82999992,12.85999966,0.07849474239040176,,
2019-04-12,12.90999985,12.89000034,0.2338249430012402,,
2019-04-11,12.97000027,12.90999985,-0.1549148739920387,,
2019-04-10,13.03999996,13.06999969,-0.4626092424900136,,
2019-04-09,13.02999973,13.02999973,0.2300592798468085,,
2019-04-08,13.0,12.96000004,0.0,,
2019-04-05,12.89999962,12.90999985,-0.3076919999999953,,
2019-04-04,12.81999969,12.90999985,0.07752116507427505,,
2019-04-03,12.86999989,12.89000034,0.7020293461489208,,
2019-04-02,12.88000011,12.89999962,0.1554036532318844,,
2019-04-01,12.96000004,12.85999966,0.1552756974316508,,
2019-03-29,12.97999954,12.90999985,-0.7716078679888714,,
2019-03-28,12.93999958,12.89999962,-0.5392888480795701,,
2019-03-27,13.14999962,13.07999992,-0.30911871173338296,,
2019-03-26,13.17000008,13.14999962,-0.5323171256486968,,
2019-03-25,13.18000031,13.21000004,-0.15186378039870393,,
2019-03-22,13.10000038,13.11999989,0.22761554851587185,,
2019-03-21,13.15999985,13.07999992,0.15266801083863699,,
2019-03-20,13.07999992,13.11999989,-0.60790221057639,,
2019-03-19,13.09000015,13.06000042,0.3058101700661189,,
2019-03-18,13.03999996,13.02000046,-0.22918051685431123,,
2019-03-15,13.02000046,13.01000023,-0.15337039924346027,,
2019-03-14,12.93000031,12.94999981,-0.07680667931405782,,
2019-03-13,13.06999969,13.09000015,0.15467517030553773,,
2019-03-12,12.97000027,13.01000023,0.15302571135715407,,
2019-03-11,12.96000004,12.93000031,0.30840369442798315,,
2019-03-08,12.97999954,13.0,-0.23147939743370644,,
2019-03-07,12.82999992,12.85000038,0.15408675430508015,,
2019-03-06,12.84000015,12.85999966,0.15588823168130098,,
2019-03-05,12.84000015,12.86999989,0.1557594218563922,,
2019-03-04,12.84000015,12.85999966,0.23364283216150075,,
2019-03-01,13.05000019,12.89000034,0.1557594218563922,,
2019-02-28,13.18999958,13.11999989,-1.2260524725708848,,
2019-02-27,13.23999977,13.18999958,-0.5307027462392042,,
2019-02-26,13.26000023,13.27999973,-0.37764494613734,,
2019-02-25,13.31000042,13.26000023,0.15082578923907633,,
2019-02-22,13.27000046,13.27999973,-0.37565881609491675,,
2019-02-21,13.34000015,13.22999954,0.0753524465213152,,
2019-02-20,13.42000008,13.38000011,-0.8245922695885439,,
2019-02-19,13.32999992,13.39999962,-0.2980623678207923,,
2019-02-15,13.18000031,13.19999981,0.5251290354096158,,
2019-02-14,13.10000038,13.11999989,0.15174127108953808,,
2019-02-13,13.10000038,13.05000019,0.15266801083863699,,
2019-02-12,13.10999966,13.10000038,-0.38168082862300223,,
2019-02-11,13.02999973,13.07999992,-0.07627216063557728,,
2019-02-08,13.11999989,13.14000034,0.3837313203075596,,
2019-02-07,13.09000015,13.09000015,0.15244245554638874,,
2019-02-06,13.13000011,13.06000042,0.0,,
2019-02-05,13.14000034,13.14000034,-0.5331278706287803,,
2019-02-04,13.11999989,13.11999989,0.0,,
2019-02-01,13.21000004,13.17000008,0.0,,
2019-01-31,13.23999977,13.18999958,-0.30280060468494263,,
2019-01-30,13.10000038,13.17000008,-0.37764494613734,,
2019-01-29,13.07999992,13.10999966,0.5343488394616257,,
2019-01-28,12.97999954,13.02999973,0.22935581180033496,,
2019-01-25,12.90999985,12.98999977,0.3852094897685986,,
2019-01-24,12.81999969,12.80000019,0.6196740583230955,,
2019-01-23,12.89999962,12.82999992,-0.15600234386588396,,
2019-01-22,12.81000042,12.84000015,-0.5426333493178704,,
2019-01-18,12.81999969,12.81000042,0.23418992206403155,,
2019-01-17,12.90999985,12.92000008,-0.07799742778308744,,
2019-01-16,12.90999985,12.93000031,0.07746111631441481,,
2019-01-15,12.93000031,12.88000011,0.1549222326288434,,
2019-01-14,12.90999985,12.90999985,-0.3866991399940753,,
2019-01-11,12.88000011,12.86999989,0.0,,
2019-01-10,12.89999962,12.85999966,-0.07764145896423016,,
2019-01-09,12.89000034,12.92000008,-0.3100772184363785,,
2019-01-08,12.77999973,12.85000038,0.23273653381454573,,
2019-01-07,12.92000008,12.88000011,0.5477359270648496,,
2019-01-04,12.82999992,12.84000015,-0.30959728910466244,,
2019-01-03,12.89000034,12.93000031,0.07794411584064356,,
2019-01-02,12.86999989,13.05000019,0.31031783510410843,,
2018-12-31,12.80000019,12.81999969,1.3986037415576051,,
2018-12-28,12.78999996,12.80000019,0.15624609143071472,,
2018-12-27,12.85000038,12.75,0.07818788140169043,,
2018-12-26,12.78999996,12.67000008,-0.7782130509166637,,
2018-12-24,12.64999962,12.68000031,-0.9382320592282469,,
2018-12-21,12.60999966,12.55000019,0.23715961186725623,,
2018-12-20,12.59000015,12.60000038,-0.47580865676247985,,
2018-12-19,12.51000023,12.42000008,0.07942994345398045,,
2018-12-18,12.46000004,12.48999977,-0.7194256462455704,,
2018-12-17,12.42000008,12.46000004,0.24076829778244616,,
2018-12-14,12.34000015,12.38000011,0.3220608674907607,,
2018-12-13,12.40999985,12.43000031,0.3241487805006177,,
2018-12-12,12.44999981,12.46000004,0.1611640631889317,,
2018-12-11,12.43999958,12.42000008,0.08032313375594384,,
2018-12-10,12.43999958,12.43999958,-0.1607676903153146,,
2018-12-07,12.44999981,12.5,0.0,,
2018-12-06,12.64999962,12.36999989,0.4016079579361893,,
2018-12-04,12.40999985,12.38000011,-2.213436667281089,,
2018-12-03,12.31999969,12.28999996,-0.24173843966646735,,
2018-11-30,12.17000008,12.21000004,-0.24350430807519052,,
2018-11-29,12.26000023,12.23999977,0.3286767439363991,,
2018-11-28,12.22999954,12.19999981,-0.16313588600967388,,
2018-11-27,12.22000027,12.14000034,-0.24529624798334304,,
2018-11-26,12.25,12.22000027,-0.6546638971555407,,
2018-11-23,12.26000023,12.26000023,-0.24489575510204176,,
2018-11-21,12.26000023,12.26000023,0.0,,
2018-11-20,12.23999977,12.21000004,0.0,,
2018-11-19,12.21000004,12.22999954,-0.2450958379388933,,
2018-11-16,12.23999977,12.21000004,0.16379606825946463,,
2018-11-15,12.11999989,12.14999962,-0.2450958379388933,,
2018-11-14,12.0,12.10999966,0.24752252699895308,,
2018-11-13,11.98999977,12.0,0.916663833333331,,
2018-11-12,12.05000019,12.01000023,0.08340475556155308,,
2018-11-09,12.11999989,12.07999992,-0.33194987028461753,,
2018-11-08,12.23999977,12.22000027,-0.33003275877092614,,
2018-11-07,12.27999973,12.27000046,-0.16339461091346763,,
2018-11-06,12.31000042,12.26000023,-0.08142728192063065,,
2018-11-05,12.27999973,12.31000042,-0.40617537200701775,,
2018-11-02,12.32999992,12.34000015,0.24430529853113936,,
2018-11-01,12.30000019,12.34000015,0.08110486670627064,,
2018-10-31,12.14999962,12.17000008,0.32520292180580357,,
2018-10-30,12.19999981,12.23999977,0.16461284465456083,,
2018-10-29,12.31000042,12.30000019,0.32786852969632274,,
2018-10-26,12.34000015,12.35000038,-0.08123663410889857,,
2018-10-25,12.31999969,12.28999996,0.08103914001979208,,
2018-10-24,12.30000019,12.30000019,-0.24350430807519052,,
2018-10-23,12.39000034,12.30000019,0.0,,
2018-10-22,12.21000004,12.22000027,-0.7263934425364175,,
2018-10-19,12.27000046,12.26000023,0.08190196533364857,,
2018-10-18,12.23999977,12.26000023,-0.08150146393719901,,
2018-10-17,12.26000023,12.22000027,0.1634024540508513,,
2018-10-16,12.31000042,12.23999977,-0.3262639416769358,,
2018-10-15,12.27000046,12.27000046,-0.5686486402248149,,
2018-10-12,12.21000004,12.19999981,0.0,,
2018-10-11,12.06999969,12.22999954,-0.08190196533366312,,
2018-10-10,11.86999989,11.93000031,1.325599454095762,,
2018-10-09,11.85999966,11.86999989,0.5054795329067161,,
2018-10-08,11.85999966,11.85999966,0.0843189737494567,,
2018-10-05,12.02000046,12.01000023,0.0,,
2018-10-04,12.03999996,11.97999954,-0.08319658583441564,,
2018-10-03,12.03999996,11.97999954,-0.49834236045960695,,
2018-10-02,12.01000023,12.02999973,-0.49834236045960695,,
2018-10-01,11.88000011,11.89000034,0.1665237270357724,,
2018-09-28,11.85000038,11.92000008,0.08417701942261223,,
2018-09-27,11.85000038,11.84000015,0.5907147489897258,,
2018-09-26,11.96000004,11.94999981,-0.08439012387610619,,
2018-09-25,12.02000046,12.01000023,-0.08361396293106578,,
2018-09-24,12.01000023,12.0,-0.08319658583441564,,
2018-09-21,12.0,11.98999977,-0.08326586018724229,,
2018-09-20,12.06000042,12.06000042,-0.08333524999999398,,
2018-09-19,12.03999996,12.02999973,0.0,,
2018-09-18,12.02999973,11.97999954,-0.08305838898025443,,
2018-09-17,12.01000023,12.01000023,-0.4156291863856961,,
2018-09-14,12.01000023,11.93000031,0.0,,
2018-09-13,12.11999989,12.01000023,-0.666110894820514,,
2018-09-12,12.02999973,12.06999969,-0.9075879620325763,,
2018-09-11,11.89999962,11.96000004,0.332501753098538,,
2018-09-10,11.97000027,11.94999981,0.5042052261847173,,
2018-09-07,11.97000027,11.96000004,-0.16708821678247407,,
2018-09-06,12.06999969,12.0,-0.08354410839122961,,
2018-09-05,11.97999954,11.97000027,-0.5799477365189518,,
2018-09-04,11.90999985,11.92000008,-0.08346636380588528,,
2018-08-31,12.03999996,12.0,0.08396498846302905,,
2018-08-30,12.02999973,12.01000023,-0.3322255824990833,,
2018-08-29,12.06000042,12.05000019,-0.1662468865242513,,
2018-08-28,12.13000011,12.01000023,-0.08292064387837954,,
2018-08-27,12.06000042,12.10000038,-0.9892817717377578,,
2018-08-24,11.97000027,12.05000019,0.33167461531482406,,
2018-08-23,11.90999985,11.85000038,0.668336827030001,,
2018-08-22,11.97999954,11.96000004,-0.5037738938342579,,
2018-08-21,11.92000008,11.93000031,-0.16694074096766667,,
2018-08-20,11.88000011,11.89999962,0.08389454641682396,,
2018-08-17,11.80000019,11.81999969,0.1683460422122832,,
2018-08-16,11.77999973,11.73999977,0.1694872854065527,,
2018-08-15,11.84000015,11.73999977,-0.3395582420781549,,