va-project/Companies_Data/ACN_Data/ACN_price_history.csv

symbol,date,Closing Price,Price change (%)
ACN,2001-07-19,15.170000076293945,
ACN,2001-07-20,15.010000228881836,-1.0547122386778351
ACN,2001-07-23,15.0,-0.0666237756785204
ACN,2001-07-24,14.859999656677246,-0.9333356221516875
ACN,2001-07-25,14.949999809265137,0.6056537999141076
ACN,2001-07-26,14.5,-3.010032207400115
ACN,2001-07-27,14.510000228881836,0.06896709573680493
ACN,2001-07-30,14.699999809265137,1.3094388517314481
ACN,2001-07-31,14.960000038146973,1.7687090629617819
ACN,2001-08-01,15.5,3.6096254042517595
ACN,2001-08-02,15.399999618530273,-0.6451637514175879
ACN,2001-08-03,15.149999618530273,-1.6233766635889046
ACN,2001-08-06,15.100000381469727,-0.33002797570629294
ACN,2001-08-07,15.5,2.6490040293054573
ACN,2001-08-08,15.0,-3.2258064516129004
ACN,2001-08-09,15.5,3.3333333333333437
ACN,2001-08-10,15.1899995803833,-2.000002707204507
ACN,2001-08-13,15.010000228881836,-1.1849858885705333
ACN,2001-08-14,14.699999809265137,-2.065292570883537
ACN,2001-08-15,14.789999961853027,0.6122459439160455
ACN,2001-08-16,14.050000190734863,-5.003379127970264
ACN,2001-08-17,14.520000457763672,3.3451975846857662
ACN,2001-08-20,15.350000381469727,5.716252737872773
ACN,2001-08-21,15.460000038146973,0.7166101234110434
ACN,2001-08-22,15.34000015258789,-0.776195894327214
ACN,2001-08-23,15.25,-0.5867024230290285
ACN,2001-08-24,15.399999618530273,0.9836040559362269
ACN,2001-08-27,15.479999542236328,0.5194800369332064
ACN,2001-08-28,15.359999656677246,-0.7751930820906638
ACN,2001-08-29,15.010000228881836,-2.278642158974653
ACN,2001-08-30,14.949999809265137,-0.39973630047818176
ACN,2001-08-31,14.899999618530273,-0.3344494406205656
ACN,2001-09-04,15.380000114440918,3.2214799208027944
ACN,2001-09-05,14.90999984741211,-3.055918488501874
ACN,2001-09-06,14.5,-2.749831332045738
ACN,2001-09-07,14.520000457763672,0.13793419147360986
ACN,2001-09-10,15.149999618530273,4.338837058574252
ACN,2001-09-17,14.600000381469727,-3.630358091810326
ACN,2001-09-18,14.550000190734863,-0.34246705087982443
ACN,2001-09-19,13.949999809265137,-4.123713907933791
ACN,2001-09-20,12.949999809265137,-7.168458879374551
ACN,2001-09-21,12.75,-1.5444000942922531
ACN,2001-09-24,13.199999809265137,3.5294102687461804
ACN,2001-09-25,12.800000190734863,-3.0303001841675226
ACN,2001-09-26,12.199999809265137,-4.687502910383001
ACN,2001-09-27,11.850000381469727,-2.8688478136664197
ACN,2001-09-28,12.75,7.594933245214364
ACN,2001-10-01,12.699999809265137,-0.3921583587048083
ACN,2001-10-02,12.579999923706055,-0.9448810028448773
ACN,2001-10-03,12.949999809265137,2.9411755787203564
ACN,2001-10-04,13.489999771118164,4.169883936729346
ACN,2001-10-05,13.550000190734863,0.4447770247199001
ACN,2001-10-08,13.229999542236328,-2.361628368960045
ACN,2001-10-09,13.399999618530273,1.2849590489495188
ACN,2001-10-10,13.670000076293945,2.014928846641917
ACN,2001-10-11,15.15999984741211,10.89977880616162
ACN,2001-10-12,16.549999237060547,9.168861501576586
ACN,2001-10-15,17.5,5.740186143405435
ACN,2001-10-16,17.450000762939453,-0.28570992606026246
ACN,2001-10-17,16.979999542236328,-2.6934166197936205
ACN,2001-10-18,16.700000762939453,-1.648991677534506
ACN,2001-10-19,16.850000381469727,0.8982012675301965
ACN,2001-10-22,17.5,3.8575644143313603
ACN,2001-10-23,17.6200008392334,0.6857190813337022
ACN,2001-10-24,17.739999771118164,0.6810381734918547
ACN,2001-10-25,17.739999771118164,0.0
ACN,2001-10-26,17.6200008392334,-0.6764314173223984
ACN,2001-10-29,17.549999237060547,-0.3972848969279408
ACN,2001-10-30,17.350000381469727,-1.1395946682919544
ACN,2001-10-31,17.56999969482422,1.268007541887184
ACN,2001-11-01,18.309999465942383,4.211723300918169
ACN,2001-11-02,18.25,-0.32768687980567757
ACN,2001-11-05,18.100000381469727,-0.8219157179740977
ACN,2001-11-06,17.969999313354492,-0.7182379302506869
ACN,2001-11-07,18.899999618530273,5.1752940495921385
ACN,2001-11-08,19.950000762939453,5.555561722761726
ACN,2001-11-09,19.950000762939453,0.0
ACN,2001-11-12,19.489999771118164,-2.3057692943842856
ACN,2001-11-13,20.799999237060547,6.721392926251557
ACN,2001-11-14,20.209999084472656,-2.8365392991777316
ACN,2001-11-15,20.25,0.19792635991793261
ACN,2001-11-16,21.040000915527344,3.9012390890239113
ACN,2001-11-19,22.0,4.56273309267865
ACN,2001-11-20,21.25,-3.409090909090906
ACN,2001-11-21,20.350000381469727,-4.235292322495409
ACN,2001-11-23,20.549999237060547,0.9827953407457235
ACN,2001-11-26,21.5,4.622874930458343
ACN,2001-11-27,22.5,4.651162790697683
ACN,2001-11-28,21.850000381469727,-2.8888871934678817
ACN,2001-11-29,21.43000030517578,-1.9221971119512404
ACN,2001-11-30,22.600000381469727,5.459636302531301
ACN,2001-12-03,22.899999618530273,1.3274302300743557
ACN,2001-12-04,24.200000762939453,5.676860987182031
ACN,2001-12-05,26.649999618530273,10.1239618940129
ACN,2001-12-06,26.25,-1.5009366763823362
ACN,2001-12-07,24.860000610351562,-5.29523577008929
ACN,2001-12-10,24.600000381469727,-1.0458576930749253
ACN,2001-12-11,24.760000228881836,0.6504058737032858
ACN,2001-12-12,25.170000076293945,1.6558959758564695
ACN,2001-12-13,23.299999237060547,-7.429482850874669
ACN,2001-12-14,23.649999618530273,1.5021476091425123
ACN,2001-12-17,25.459999084472656,7.6532748208765655
ACN,2001-12-18,25.950000762939453,1.9245942501452618
ACN,2001-12-19,26.030000686645508,0.3082848607091737
ACN,2001-12-20,27.049999237060547,3.9185498406012043
ACN,2001-12-21,26.149999618530273,-3.3271705874845514
ACN,2001-12-24,26.010000228881836,-0.5353705227178374
ACN,2001-12-26,26.239999771118164,0.8842735110049516
ACN,2001-12-27,26.290000915527344,0.19055314346541063
ACN,2001-12-28,26.549999237060547,0.9889627709356308
ACN,2001-12-31,26.920000076293945,1.393600187818178
ACN,2002-01-02,26.209999084472656,-2.637447956200134
ACN,2002-01-03,25.389999389648438,-3.1285758239877337
ACN,2002-01-04,27.700000762939453,9.098075733837184
ACN,2002-01-07,26.450000762939453,-4.512635254770125
ACN,2002-01-08,27.280000686645508,3.137995840321528
ACN,2002-01-09,27.56999969482422,1.0630461909067135
ACN,2002-01-10,27.81999969482422,0.9067827448940191
ACN,2002-01-11,26.469999313354492,-4.852625435940916
ACN,2002-01-14,24.940000534057617,-5.780123985590624
ACN,2002-01-15,25.389999389648438,1.8043257656563005
ACN,2002-01-16,26.0,2.4025231390917723
ACN,2002-01-17,26.0,0.0
ACN,2002-01-18,25.760000228881836,-0.923076042762172
ACN,2002-01-22,24.959999084472656,-3.105594477100304
ACN,2002-01-23,24.549999237060547,-1.642627654049733
ACN,2002-01-24,25.700000762939453,4.6843240799081975
ACN,2002-01-25,25.200000762939453,-1.945525234073231
ACN,2002-01-28,24.0,-4.761907645273733
ACN,2002-01-29,23.8799991607666,-0.5000034968058231
ACN,2002-01-30,24.950000762939453,4.480743885162264
ACN,2002-01-31,25.780000686645508,3.3266528991010347
ACN,2002-02-01,28.0,8.611323716932606
ACN,2002-02-04,27.309999465942383,-2.4642876216343423
ACN,2002-02-05,27.200000762939453,-0.40277812213107556
ACN,2002-02-06,27.020000457763672,-0.6617658092901046
ACN,2002-02-07,27.5,1.7764601558265758
ACN,2002-02-08,27.719999313354492,0.7999975031072415
ACN,2002-02-11,26.799999237060547,-3.3189036763457747
ACN,2002-02-12,25.979999542236328,-3.0597004409249284
ACN,2002-02-13,25.799999237060547,-0.6928418335156228
ACN,2002-02-14,27.0,4.651165885368336
ACN,2002-02-15,27.450000762939453,1.6666694923683556
ACN,2002-02-19,26.950000762939453,-1.8214935741461047
ACN,2002-02-20,27.100000381469727,0.5565848396432926
ACN,2002-02-21,26.0,-4.059041940906683
ACN,2002-02-22,25.6299991607666,-1.423080150897682
ACN,2002-02-25,25.200000762939453,-1.6777152239839888
ACN,2002-02-26,25.68000030517578,1.9047600305720724
ACN,2002-02-27,25.739999771118164,0.23364277737289996
ACN,2002-02-28,26.190000534057617,1.7482547278200977
ACN,2002-03-01,26.200000762939453,0.038183385559054095
ACN,2002-03-04,26.799999237060547,2.290070445226111
ACN,2002-03-05,27.75,3.5447790671043755
ACN,2002-03-06,27.540000915527344,-0.7567534575591228
ACN,2002-03-07,27.139999389648438,-1.452438317289162
ACN,2002-03-08,29.889999389648438,10.132645769509075
ACN,2002-03-11,29.899999618530273,0.03345677178334672
ACN,2002-03-12,29.809999465942383,-0.3010038586492625
ACN,2002-03-13,29.149999618530273,-2.214021668018318
ACN,2002-03-14,28.670000076293945,-1.6466536827369205
ACN,2002-03-15,28.989999771118164,1.1161482175537696
ACN,2002-03-18,29.420000076293945,1.4832711575395674
ACN,2002-03-19,26.0,-11.624745300560734
ACN,2002-03-20,26.549999237060547,2.115381681002093
ACN,2002-03-21,27.389999389648438,3.163842473544598
ACN,2002-03-22,27.6299991607666,0.8762313854189685
ACN,2002-03-25,27.049999237060547,-2.099167359113163
ACN,2002-03-26,26.709999084472656,-1.2569322076803058
ACN,2002-03-27,26.510000228881836,-0.7487789683492951
ACN,2002-03-28,26.700000762939453,0.7167126835805115
ACN,2002-04-01,26.649999618530273,-0.1872701984285463
ACN,2002-04-02,26.0,-2.4390229937501284
ACN,2002-04-03,26.010000228881836,0.03846241877629719
ACN,2002-04-04,25.100000381469727,-3.4986537462680767
ACN,2002-04-05,25.15999984741211,0.23904169334865166
ACN,2002-04-08,24.030000686645508,-4.491252653496458
ACN,2002-04-09,24.40999984741211,1.5813530999097436
ACN,2002-04-10,24.25,-0.6554684490466034
ACN,2002-04-11,22.549999237060547,-7.010312424492593
ACN,2002-04-12,22.520000457763672,-0.13303228519658816
ACN,2002-04-15,22.440000534057617,-0.35523944085211756
ACN,2002-04-16,23.75,5.837787142447581
ACN,2002-04-17,23.979999542236328,0.9684191252055996
ACN,2002-04-18,23.100000381469727,-3.669721340972698
ACN,2002-04-19,24.479999542236328,5.974022242326904
ACN,2002-04-22,24.40999984741211,-0.285946471132259
ACN,2002-04-23,23.940000534057617,-1.925437592349355
ACN,2002-04-24,23.149999618530273,-3.2999202084539214
ACN,2002-04-25,22.479999542236328,-2.8941688437767787
ACN,2002-04-26,21.799999237060547,-3.0249124511687375
ACN,2002-04-29,20.260000228881836,-7.064215881075231
ACN,2002-04-30,21.440000534057617,5.824285744546143
ACN,2002-05-01,21.079999923706055,-1.6791072825753872
ACN,2002-05-02,21.200000762939453,0.5692639452927528
ACN,2002-05-03,19.8700008392334,-6.273584320011338
ACN,2002-05-06,20.200000762939453,1.6607947144847035
ACN,2002-05-07,20.65999984741211,2.2772231044496216
ACN,2002-05-08,22.219999313354492,7.5508203168636046
ACN,2002-05-09,20.200000762939453,-9.090902848052718
ACN,2002-05-10,20.459999084472656,1.2871203550161026
ACN,2002-05-13,21.149999618530273,3.3724367787546283
ACN,2002-05-14,21.850000381469727,3.3096963383685285
ACN,2002-05-15,22.219999313354492,1.6933589264307214
ACN,2002-05-16,20.0,-9.990996318439327
ACN,2002-05-17,20.0,0.0
ACN,2002-05-20,21.459999084472656,7.299995422363281
ACN,2002-05-21,20.899999618530273,-2.6095036804897553
ACN,2002-05-22,20.700000762939453,-0.9569323408671226
ACN,2002-05-23,21.010000228881836,1.497581905877965
ACN,2002-05-24,20.81999969482422,-0.9043338028927206
ACN,2002-05-28,21.149999618530273,1.5850140660092826
ACN,2002-05-29,21.079999923706055,-0.33096783019744835
ACN,2002-05-30,20.709999084472656,-1.7552222038544896
ACN,2002-05-31,20.850000381469727,0.6760082239792853
ACN,2002-06-03,20.309999465942383,-2.5899324011872227
ACN,2002-06-04,19.6299991607666,-3.348105972706039
ACN,2002-06-05,19.690000534057617,0.30566161923704094
ACN,2002-06-06,19.520000457763672,-0.8633827916860515
ACN,2002-06-07,19.950000762939453,2.202870364200016
ACN,2002-06-10,20.34000015258789,1.9548840838789827
ACN,2002-06-11,20.389999389648438,0.24581728950570092
ACN,2002-06-12,20.1200008392334,-1.3241714492257972
ACN,2002-06-13,19.760000228881836,-1.7892673724425157
ACN,2002-06-14,20.0,1.2145737264080303
ACN,2002-06-17,20.649999618530273,3.2499980926513627
ACN,2002-06-18,20.950000762939453,1.4527900724025766
ACN,2002-06-19,20.40999984741211,-2.5775699086493797
ACN,2002-06-20,19.969999313354492,-2.1558086102259733
ACN,2002-06-21,19.700000762939453,-1.3520208297377545
ACN,2002-06-24,19.149999618530273,-2.791883873648715
ACN,2002-06-25,18.75,-2.088770895552494
ACN,2002-06-26,18.75,0.0
ACN,2002-06-27,18.81999969482422,0.37333170572917407
ACN,2002-06-28,19.0,0.9564309675588634
ACN,2002-07-01,16.75,-11.842105263157897
ACN,2002-07-02,16.899999618530273,0.8955201106285005
ACN,2002-07-03,17.5,3.5502981953434265
ACN,2002-07-05,17.899999618530273,2.285712105887283
ACN,2002-07-08,17.56999969482422,-1.8435750320599742
ACN,2002-07-09,16.600000381469727,-5.520770234505101
ACN,2002-07-10,15.25,-8.132532231605893
ACN,2002-07-11,15.550000190734863,1.9672143654745122
ACN,2002-07-12,14.100000381469727,-9.324757501476356
ACN,2002-07-15,14.449999809265137,2.482265378200843
ACN,2002-07-16,14.949999809265137,3.4602076581302654
ACN,2002-07-17,14.949999809265137,0.0
ACN,2002-07-18,13.899999618530273,-7.023412736661938
ACN,2002-07-19,14.850000381469727,6.834538050439898
ACN,2002-07-22,14.850000381469727,0.0
ACN,2002-07-23,14.520000457763672,-2.2222216513734128
ACN,2002-07-24,15.300000190734863,5.3718988180481375
ACN,2002-07-25,14.739999771118164,-3.6601334159186205
ACN,2002-07-26,14.869999885559082,0.8819546571204429
ACN,2002-07-29,16.469999313354492,10.75991553536757
ACN,2002-07-30,17.030000686645508,3.4001299127981444
ACN,2002-07-31,16.5,-3.112158927046438
ACN,2002-08-01,16.489999771118164,-0.060607447768701306
ACN,2002-08-02,16.350000381469727,-0.8489957040123342
ACN,2002-08-05,15.279999732971191,-6.544346321307859
ACN,2002-08-06,16.270000457763672,6.479062448255513
ACN,2002-08-07,16.479999542236328,1.2907134515318885
ACN,2002-08-08,16.690000534057617,1.274277898388787
ACN,2002-08-09,16.520000457763672,-1.018574420935714
ACN,2002-08-12,16.440000534057617,-0.4842610259641833
ACN,2002-08-13,16.1200008392334,-1.9464700999327622
ACN,2002-08-14,16.25,0.8064463647557973
ACN,2002-08-15,17.110000610351562,5.2923114483172995
ACN,2002-08-16,17.90999984741211,4.675623661734685
ACN,2002-08-19,18.709999084472656,4.466774114328875
ACN,2002-08-20,18.700000762939453,-0.05343838600986306
ACN,2002-08-21,18.700000762939453,0.0
ACN,2002-08-22,18.5,-1.0695227528323081
ACN,2002-08-23,17.899999618530273,-3.24324530524176
ACN,2002-08-26,17.5,-2.234634788015244
ACN,2002-08-27,16.299999237060547,-6.857147216796877
ACN,2002-08-28,15.899999618530273,-2.4539855046177728
ACN,2002-08-29,16.299999237060547,2.515720931616272
ACN,2002-08-30,16.450000762939453,0.9202548030668334
ACN,2002-09-03,15.75,-4.255323589507054
ACN,2002-09-04,16.100000381469727,2.2222246442522353
ACN,2002-09-05,15.779999732971191,-1.9875816205994545
ACN,2002-09-06,16.0,1.3941715510243924
ACN,2002-09-09,16.239999771118164,1.4999985694885254
ACN,2002-09-10,16.139999389648438,-0.6157659044279784
ACN,2002-09-11,16.299999237060547,0.9913249904750732
ACN,2002-09-12,16.299999237060547,0.0
ACN,2002-09-13,15.75,-3.3742286061587023
ACN,2002-09-16,16.149999618530273,2.539680117652532
ACN,2002-09-17,16.139999389648438,-0.06192092333154875
ACN,2002-09-18,15.890000343322754,-1.5489408660450343
ACN,2002-09-19,14.100000381469727,-11.264946023775357
ACN,2002-09-20,14.630000114440918,3.7588632527111088
ACN,2002-09-23,14.760000228881836,0.8885858743951536
ACN,2002-09-24,13.800000190734863,-6.504065198240849
ACN,2002-09-25,14.25,3.2608681380110527
ACN,2002-09-26,14.449999809265137,1.4035074334395548
ACN,2002-09-27,14.149999618530273,-2.076125914842619
ACN,2002-09-30,14.279999732971191,0.9187287487320894
ACN,2002-10-01,14.899999618530273,4.341735974459149
ACN,2002-10-02,14.029999732971191,-5.838925555924934
ACN,2002-10-03,12.949999809265137,-7.697790051756037
ACN,2002-10-04,12.199999809265137,-5.791505876806335
ACN,2002-10-07,12.359999656677246,1.3114741796192542
ACN,2002-10-08,12.949999809265137,4.773464150293516
ACN,2002-10-09,12.460000038146973,-3.7837820720861393
ACN,2002-10-10,13.350000381469727,7.142859876388186
ACN,2002-10-11,14.329999923706055,7.34082033133574
ACN,2002-10-14,14.5,1.1863229392814922
ACN,2002-10-15,16.729999542236328,15.379307187836755
ACN,2002-10-16,15.979999542236328,-4.482964856672956
ACN,2002-10-17,16.790000915527344,5.068844784069748
ACN,2002-10-18,16.950000762939453,0.9529472226778912
ACN,2002-10-21,17.270000457763672,1.8879037192959025
ACN,2002-10-22,16.989999771118164,-1.621312560646948
ACN,2002-10-23,17.5,3.0017671321503014
ACN,2002-10-24,17.190000534057617,-1.7714255196707551
ACN,2002-10-25,17.6200008392334,2.5014560315099743
ACN,2002-10-28,17.450000762939453,-0.9648130998689664
ACN,2002-10-29,16.75,-4.01146551481032
ACN,2002-10-30,16.610000610351562,-0.8358172516324647
ACN,2002-10-31,16.8799991607666,1.6255180041761852
ACN,2002-11-01,16.899999618530273,0.1184861300832063
ACN,2002-11-04,16.899999618530273,0.0
ACN,2002-11-05,16.40999984741211,-2.8994069951391976
ACN,2002-11-06,16.940000534057617,3.229742178998807
ACN,2002-11-07,17.5,3.3057818671050843
ACN,2002-11-08,17.510000228881836,0.05714416503905806
ACN,2002-11-11,17.34000015258789,-0.9708742094334144
ACN,2002-11-12,17.5,0.9227211418924464
ACN,2002-11-13,17.950000762939453,2.5714329310825956
ACN,2002-11-14,19.0,5.849577673714834
ACN,2002-11-15,18.709999084472656,-1.526320608038656
ACN,2002-11-18,19.299999237060547,3.1533948768470488
ACN,2002-11-19,18.739999771118164,-2.9015517517070766
ACN,2002-11-20,18.5,-1.2806818252369956
ACN,2002-11-21,18.68000030517578,0.9729746225717983
ACN,2002-11-22,18.5,-0.9635990483678247
ACN,2002-11-25,18.18000030517578,-1.72972808013091
ACN,2002-11-26,17.700000762939453,-2.6402614641303
ACN,2002-11-27,18.729999542236328,5.819201892089754
ACN,2002-11-29,19.25,2.7762972262282526
ACN,2002-12-02,20.020000457763672,4.000002377993095
ACN,2002-12-03,19.469999313354492,-2.7472584007653733
ACN,2002-12-04,18.139999389648438,-6.831021934314119
ACN,2002-12-05,18.1200008392334,-0.11024559585405269
ACN,2002-12-06,17.690000534057617,-2.3730700069546695
ACN,2002-12-09,17.8700008392334,1.0175257192855058
ACN,2002-12-10,18.0,0.7274714866335685
ACN,2002-12-11,17.899999618530273,-0.5555576748318192
ACN,2002-12-12,17.739999771118164,-0.8938539152060998
ACN,2002-12-13,17.6200008392334,-0.6764314173223984
ACN,2002-12-16,17.799999237060547,1.021557260237782
ACN,2002-12-17,18.079999923706055,1.5730376328473739
ACN,2002-12-18,17.989999771118164,-0.49778845667960425
ACN,2002-12-19,17.540000915527344,-2.501383331384277
ACN,2002-12-20,17.149999618530273,-2.2234964460681406
ACN,2002-12-23,17.200000762939453,0.29155186892921847
ACN,2002-12-24,17.469999313354492,1.5697589444112037
ACN,2002-12-26,17.860000610351562,2.2324059091344273
ACN,2002-12-27,17.690000534057617,-0.9518480990163836
ACN,2002-12-30,17.81999969482422,0.7348736961105384
ACN,2002-12-31,17.989999771118164,0.9539847317916683
ACN,2003-01-02,18.610000610351562,3.4463637972290018
ACN,2003-01-03,18.75,0.7522804140617012
ACN,2003-01-06,19.100000381469727,1.8666687011718697
ACN,2003-01-07,18.729999542236328,-1.937177130071488
ACN,2003-01-08,18.600000381469727,-0.6940692148627803
ACN,2003-01-09,18.3700008392334,-1.236556653329246
ACN,2003-01-10,16.920000076293945,-7.893308093065732
ACN,2003-01-13,17.399999618530273,2.836876714373293
ACN,2003-01-14,17.0,-2.298848432756806
ACN,2003-01-15,16.399999618530273,-3.5294140086454484
ACN,2003-01-16,15.75,-3.96341240030178
ACN,2003-01-17,16.299999237060547,3.492058648003482
ACN,2003-01-21,15.729999542236328,-3.496930806771059
ACN,2003-01-22,15.65999984741211,-0.4450076087813226
ACN,2003-01-23,16.850000381469727,7.598981773006019
ACN,2003-01-24,16.6200008392334,-1.3649824156043544
ACN,2003-01-27,16.309999465942383,-1.865230792041972
ACN,2003-01-28,16.40999984741211,0.6131231437410012
ACN,2003-01-29,16.290000915527344,-0.7312549238304156
ACN,2003-01-30,16.200000762939453,-0.5524870934912274
ACN,2003-01-31,16.549999237060547,2.160484306406829
ACN,2003-02-03,16.299999237060547,-1.5105740877629392
ACN,2003-02-04,16.350000381469727,0.3067555015309198
ACN,2003-02-05,16.3799991607666,0.1834787681771255
ACN,2003-02-06,15.989999771118164,-2.3809487767408766
ACN,2003-02-07,15.109999656677246,-5.503440444260743
ACN,2003-02-10,15.300000190734863,1.2574489634330055
ACN,2003-02-11,15.399999618530273,0.6535910231946662
ACN,2003-02-12,14.649999618530273,-4.870129990766703
ACN,2003-02-13,14.6899995803833,0.2730372893828159
ACN,2003-02-14,15.270000457763672,3.9482702106737433
ACN,2003-02-18,16.0,4.780612445006027
ACN,2003-02-19,16.0,0.0
ACN,2003-02-20,15.600000381469727,-2.499997615814209
ACN,2003-02-21,15.649999618530273,0.3205079220378604
ACN,2003-02-24,15.170000076293945,-3.0670898015102033
ACN,2003-02-25,15.829999923706055,4.350691127836481
ACN,2003-02-26,15.600000381469727,-1.4529345757727685
ACN,2003-02-27,15.0,-3.846156197421824
ACN,2003-02-28,15.34000015258789,2.2666676839192768
ACN,2003-03-03,15.710000038146973,2.411994014854435
ACN,2003-03-04,15.609999656677246,-0.636539664079605
ACN,2003-03-05,15.770000457763672,1.0249891390483379
ACN,2003-03-06,16.030000686645508,1.648701466928859
ACN,2003-03-07,15.800000190734863,-1.4348127639336683
ACN,2003-03-10,15.199999809265137,-3.7974707229533333
ACN,2003-03-11,14.170000076293945,-6.776314117736748
ACN,2003-03-12,13.789999961853027,-2.681722740966308
ACN,2003-03-13,13.829999923706055,0.2900649888591511
ACN,2003-03-14,14.579999923706055,5.422993522324049
ACN,2003-03-17,15.210000038146973,4.320988461848896
ACN,2003-03-18,15.670000076293945,3.024326344466033
ACN,2003-03-19,15.399999618530273,-1.723040564448608
ACN,2003-03-20,15.390000343322754,-0.0649303600987583
ACN,2003-03-21,15.880000114440918,3.1838840817879577
ACN,2003-03-24,15.899999618530273,0.12594146061226663
ACN,2003-03-25,15.75,-0.943393849868146
ACN,2003-03-26,15.640000343322754,-0.6984105185856904
ACN,2003-03-27,15.6899995803833,0.31968820948200527
ACN,2003-03-28,15.670000076293945,-0.12746656866938766
ACN,2003-03-31,15.5,-1.0848760399888357
ACN,2003-04-01,14.979999542236328,-3.354841662991437
ACN,2003-04-02,15.710000038146973,4.873167678359391
ACN,2003-04-03,15.600000381469727,-0.7001887740938573
ACN,2003-04-04,15.270000457763672,-2.1153840745929853
ACN,2003-04-07,15.239999771118164,-0.1964681450304373
ACN,2003-04-08,14.90999984741211,-2.1653538626125735
ACN,2003-04-09,14.220000267028809,-4.627763832627152
ACN,2003-04-10,14.430000305175781,1.476793489476158
ACN,2003-04-11,14.0600004196167,-2.5641017167987834
ACN,2003-04-14,14.899999618530273,5.974389572148198
ACN,2003-04-15,14.729999542236328,-1.1409401385656825
ACN,2003-04-16,14.399999618530273,-2.2403254172535636
ACN,2003-04-17,14.75,2.430558269038685
ACN,2003-04-21,15.0,1.6949152542372836
ACN,2003-04-22,15.869999885559082,5.799999237060538
ACN,2003-04-23,16.049999237060547,1.1342114228069633
ACN,2003-04-24,15.720000267028809,-2.0560684468429624
ACN,2003-04-25,15.640000343322754,-0.5089053584423131
ACN,2003-04-28,15.789999961853027,0.9590768237694558
ACN,2003-04-29,15.789999961853027,0.0
ACN,2003-04-30,16.020000457763672,1.4566212569113501
ACN,2003-05-01,16.18000030517578,0.9987505795267859
ACN,2003-05-02,16.690000534057617,3.1520409101518654
ACN,2003-05-05,16.600000381469727,-0.5392459539125594
ACN,2003-05-06,16.68000030517578,0.4819272401665575
ACN,2003-05-07,16.770000457763672,0.5395692502473404
ACN,2003-05-08,16.450000762939453,-1.9081674781712632
ACN,2003-05-09,16.850000381469727,2.431608510508032
ACN,2003-05-12,16.700000762939453,-0.8902054310647389
ACN,2003-05-13,16.700000762939453,0.0
ACN,2003-05-14,16.989999771118164,1.7365209277252047
ACN,2003-05-15,17.270000457763672,1.6480323155830146
ACN,2003-05-16,17.479999542236328,1.2159761372690259
ACN,2003-05-19,17.079999923706055,-2.288327397056089
ACN,2003-05-20,16.829999923706055,-1.4637002407301813
ACN,2003-05-21,16.31999969482422,-3.0303044040034144
ACN,2003-05-22,16.770000457763672,2.7573576676117595
ACN,2003-05-23,17.350000381469727,3.4585563975792377
ACN,2003-05-27,16.700000762939453,-3.746395413480741
ACN,2003-05-28,16.549999237060547,-0.8982126887789654
ACN,2003-05-29,16.899999618530273,2.1148060278212366
ACN,2003-05-30,17.520000457763672,3.6686441019418092
ACN,2003-06-02,17.489999771118164,-0.17123679144775972
ACN,2003-06-03,17.209999084472656,-1.600918755344316
ACN,2003-06-04,18.540000915527344,7.728076129037409
ACN,2003-06-05,18.450000762939453,-0.4854376922522996
ACN,2003-06-06,18.200000762939453,-1.355013494103352
ACN,2003-06-09,17.639999389648438,-3.0769304934939457
ACN,2003-06-10,17.43000030517578,-1.190471041602692
ACN,2003-06-11,17.200000762939453,-1.3195613207650392
ACN,2003-06-12,16.700000762939453,-2.906976615241441
ACN,2003-06-13,16.290000915527344,-2.4550887944986166
ACN,2003-06-16,17.40999984741211,6.875376727678395
ACN,2003-06-17,17.549999237060547,0.8041320555740805
ACN,2003-06-18,17.479999542236328,-0.3988586773063796
ACN,2003-06-19,17.850000381469727,2.1167096620304804
ACN,2003-06-20,17.8700008392334,0.11204738003498527
ACN,2003-06-23,17.979999542236328,0.6155495122385668
ACN,2003-06-24,17.649999618530273,-1.8353722586636367
ACN,2003-06-25,17.329999923706055,-1.8130294716168671
ACN,2003-06-26,18.0,3.8661285588203587
ACN,2003-06-27,17.860000610351562,-0.777774386935759
ACN,2003-06-30,18.09000015258789,1.2877913458917867
ACN,2003-07-01,17.989999771118164,-0.5527937016375328
ACN,2003-07-02,17.84000015258789,-0.8337944437947553
ACN,2003-07-03,18.149999618530273,1.7376651529759979
ACN,2003-07-07,18.010000228881836,-0.7713465156522936
ACN,2003-07-08,19.389999389648438,7.662405015151297
ACN,2003-07-09,19.209999084472656,-0.9283151667961231
ACN,2003-07-10,19.100000381469727,-0.572611703515602
ACN,2003-07-11,18.889999389648438,-1.0994816106130845
ACN,2003-07-14,18.850000381469727,-0.21174700619963627
ACN,2003-07-15,20.549999237060547,9.018561385611346
ACN,2003-07-16,20.350000381469727,-0.9732304769634048
ACN,2003-07-17,19.850000381469727,-2.457002410944864
ACN,2003-07-18,20.649999618530273,4.030222779276915
ACN,2003-07-21,19.290000915527344,-6.58595025727039
ACN,2003-07-22,19.860000610351562,2.9548971890685616
ACN,2003-07-23,19.950000762939453,0.45317295982851835
ACN,2003-07-24,19.75,-1.002510051583505
ACN,2003-07-25,19.920000076293945,0.8607598799693417
ACN,2003-07-28,19.84000015258789,-0.4016060411629163
ACN,2003-07-29,19.84000015258789,0.0
ACN,2003-07-30,19.75,-0.4536297978614212
ACN,2003-07-31,19.420000076293945,-1.6708856896509139
ACN,2003-08-01,20.329999923706055,4.6858900300569495
ACN,2003-08-04,20.1299991607666,-0.9837715872602626
ACN,2003-08-05,19.469999313354492,-3.278687903268518
ACN,2003-08-06,19.200000762939453,-1.386741448058737
ACN,2003-08-07,19.850000381469727,3.385414545320886
ACN,2003-08-08,20.020000457763672,0.8564235416974819
ACN,2003-08-11,19.530000686645508,-2.4475512483224993
ACN,2003-08-12,19.700000762939453,0.870456069211456
ACN,2003-08-13,19.549999237060547,-0.7614290358866183
ACN,2003-08-14,20.3799991607666,4.245524072106566
ACN,2003-08-15,20.600000381469727,1.0794957299441243
ACN,2003-08-18,20.440000534057617,-0.7766982740254447
ACN,2003-08-19,21.15999984741211,3.522501441009318
ACN,2003-08-20,20.989999771118164,-0.8034030128536873
ACN,2003-08-21,21.299999237060547,1.4768912306942328
ACN,2003-08-22,21.540000915527344,1.1267684838655256
ACN,2003-08-25,20.979999542236328,-2.5998205640155425
ACN,2003-08-26,20.989999771118164,0.0476655343185417
ACN,2003-08-27,20.93000030517578,-0.2858478637286166
ACN,2003-08-28,20.8700008392334,-0.28666729607044195
ACN,2003-08-29,21.15999984741211,1.3895495760285037
ACN,2003-09-02,22.350000381469727,5.623821089975833
ACN,2003-09-03,23.40999984741211,4.7427268360193064
ACN,2003-09-04,23.770000457763672,1.5378069743616773
ACN,2003-09-05,23.229999542236328,-2.271774947951133
ACN,2003-09-08,22.959999084472656,-1.1622921355326055
ACN,2003-09-09,22.940000534057617,-0.0871017038871047
ACN,2003-09-10,22.270000457763672,-2.920662862667489
ACN,2003-09-11,22.0,-1.212395384884446
ACN,2003-09-12,22.530000686645508,2.4090940302068597
ACN,2003-09-15,23.059999465942383,2.3524135070756014
ACN,2003-09-16,23.3799991607666,1.3876830105604698
ACN,2003-09-17,22.600000381469727,-3.3361796719213355
ACN,2003-09-18,22.799999237060547,0.8849506735177037
ACN,2003-09-19,22.40999984741211,-1.7105236960469172
ACN,2003-09-22,21.579999923706055,-3.703703388475932
ACN,2003-09-23,21.389999389648438,-0.8804473342416408
ACN,2003-09-24,22.25,4.020573328149579
ACN,2003-09-25,22.600000381469727,1.5730354223358445
ACN,2003-09-26,22.010000228881836,-2.6106201001290463
ACN,2003-09-29,22.020000457763672,0.045434933111510034
ACN,2003-09-30,22.34000015258789,1.4532229253946038
ACN,2003-10-01,22.270000457763672,-0.3133379335098607
ACN,2003-10-02,22.68000030517578,1.8410410372002417
ACN,2003-10-03,22.450000762939453,-1.0141073154387947
ACN,2003-10-06,23.09000015258789,2.850776694426438
ACN,2003-10-07,23.1200008392334,0.1299293479742447
ACN,2003-10-08,23.700000762939453,2.508650097978493
ACN,2003-10-09,22.1200008392334,-6.666666130141053
ACN,2003-10-10,22.3700008392334,1.1301988721292622
ACN,2003-10-13,22.270000457763672,-0.44702895716633995
ACN,2003-10-14,22.709999084472656,1.9757459257509602
ACN,2003-10-15,22.260000228881836,-1.9815009851695486
ACN,2003-10-16,22.15999984741211,-0.4492380073742197
ACN,2003-10-17,21.899999618530273,-1.1732862394951638
ACN,2003-10-20,22.0,0.4566227543908896
ACN,2003-10-21,22.420000076293945,1.9090912558815676
ACN,2003-10-22,22.899999618530273,2.1409435352494066
ACN,2003-10-23,22.68000030517578,-0.9606957075076639
ACN,2003-10-24,22.3700008392334,-1.3668406603664751
ACN,2003-10-27,22.389999389648438,0.08939897033872768
ACN,2003-10-28,23.280000686645508,3.974994735410964
ACN,2003-10-29,23.610000610351562,1.4175254036627116
ACN,2003-10-30,23.700000762939453,0.3811950455792523
ACN,2003-10-31,23.399999618530273,-1.265827572791911
ACN,2003-11-03,24.18000030517578,3.3333363220563017
ACN,2003-11-04,24.34000015258789,0.6617032481089691
ACN,2003-11-05,24.299999237060547,-0.16434229776737252
ACN,2003-11-06,24.399999618530273,0.4115242164996147
ACN,2003-11-07,25.049999237060547,2.663932904476929
ACN,2003-11-10,24.559999465942383,-1.9560869702272332
ACN,2003-11-11,24.549999237060547,-0.04071754519254789
ACN,2003-11-12,25.280000686645508,2.9735294186199246
ACN,2003-11-13,24.670000076293945,-2.4129770323693234
ACN,2003-11-14,24.350000381469727,-1.2971207694957188
ACN,2003-11-17,24.399999618530273,0.2053356725965294
ACN,2003-11-18,24.1200008392334,-1.1475359986654832
ACN,2003-11-19,24.049999237060547,-0.2902222211327077
ACN,2003-11-20,24.219999313354492,0.7068610465150504
ACN,2003-11-21,24.15999984741211,-0.24772695145908186
ACN,2003-11-24,24.860000610351562,2.8973541695383576
ACN,2003-11-25,24.459999084472656,-1.6090165569519255
ACN,2003-11-26,24.729999542236328,1.1038449217893431
ACN,2003-11-28,24.899999618530273,0.6874245023887005
ACN,2003-12-01,25.34000015258789,1.7670704449737284
ACN,2003-12-02,25.649999618530273,1.223360158151876
ACN,2003-12-03,25.979999542236328,1.2865494292937596
ACN,2003-12-04,25.600000381469727,-1.462660382841141
ACN,2003-12-05,25.329999923706055,-1.0546892724232482
ACN,2003-12-08,25.049999237060547,-1.105411320524552
ACN,2003-12-09,25.239999771118164,0.7584851889995914
ACN,2003-12-10,25.1299991607666,-0.43581858696145614
ACN,2003-12-11,25.020000457763672,-0.43771868952013904
ACN,2003-12-12,25.010000228881836,-0.039968939643775236
ACN,2003-12-15,24.90999984741211,-0.3998415855840154
ACN,2003-12-16,24.559999465942383,-1.4050597495531059
ACN,2003-12-17,24.450000762939453,-0.4478774649627537
ACN,2003-12-18,24.850000381469727,1.635990208787974
ACN,2003-12-19,25.600000381469727,3.018108605580805
ACN,2003-12-22,25.469999313354492,-0.5078166647580762
ACN,2003-12-23,26.0,2.080882218036084
ACN,2003-12-24,26.329999923706055,1.2692304757925266
ACN,2003-12-26,26.020000457763672,-1.1773621984072835
ACN,2003-12-29,26.309999465942383,1.1145234553298522
ACN,2003-12-30,26.219999313354492,-0.3420758434616977
ACN,2003-12-31,26.31999969482422,0.3813897181103032
ACN,2004-01-02,25.920000076293945,-1.519755407174006
ACN,2004-01-05,26.65999984741211,2.8549373801698197
ACN,2004-01-06,26.350000381469727,-1.1627887011127491
ACN,2004-01-07,25.75,-2.2770412629354975
ACN,2004-01-08,24.889999389648438,-3.3398081955400505
ACN,2004-01-09,25.219999313354492,1.3258333941273515
ACN,2004-01-12,25.90999984741211,2.7359260620290593
ACN,2004-01-13,22.65999984741211,-12.54341960300942
ACN,2004-01-14,23.690000534057617,4.545457606272407
ACN,2004-01-15,23.600000381469727,-0.37990776934978543
ACN,2004-01-16,23.459999084472656,-0.5932258251444611
ACN,2004-01-20,23.780000686645508,1.3640307530303764
ACN,2004-01-21,24.149999618530273,1.5559248158161454
ACN,2004-01-22,24.8799991607666,3.0227724793676636
ACN,2004-01-23,24.100000381469727,-3.135043430897133
ACN,2004-01-26,24.670000076293945,2.3651439244892547
ACN,2004-01-27,24.0,-2.7158495104252833
ACN,2004-01-28,23.760000228881836,-0.9999990463256836
ACN,2004-01-29,23.670000076293945,-0.3787885173439087
ACN,2004-01-30,23.670000076293945,0.0
ACN,2004-02-02,23.1200008392334,-2.3236131613340594
ACN,2004-02-03,23.239999771118164,0.5190265031527863
ACN,2004-02-04,22.600000381469727,-2.7538700342149114
ACN,2004-02-05,22.639999389648438,0.17698675886530513
ACN,2004-02-06,22.829999923706055,0.8392249963773857
ACN,2004-02-09,22.780000686645508,-0.21900673336677778
ACN,2004-02-10,22.799999237060547,0.08778994649794036
ACN,2004-02-11,22.889999389648438,0.39473752455920774
ACN,2004-02-12,23.049999237060547,0.6989945464326519
ACN,2004-02-13,23.459999084472656,1.7787412623983867
ACN,2004-02-17,23.639999389648438,0.7672647578870428
ACN,2004-02-18,23.329999923706055,-1.3113344921579229
ACN,2004-02-19,23.0,-1.4144874615740322
ACN,2004-02-20,22.729999542236328,-1.1739150337550908
ACN,2004-02-23,22.030000686645508,-3.079625471571612
ACN,2004-02-24,22.950000762939453,4.176123684152433
ACN,2004-02-25,23.010000228881836,0.2614355727572404
ACN,2004-02-26,23.09000015258789,0.3476745889191335
ACN,2004-02-27,23.100000381469727,0.04330978265807417
ACN,2004-03-01,23.079999923706055,-0.08658206681120273
ACN,2004-03-02,23.219999313354492,0.6065831460625004
ACN,2004-03-03,23.0,-0.9474561578818097
ACN,2004-03-04,23.389999389648438,1.695649520210596
ACN,2004-03-05,23.600000381469727,0.8978238448104747
ACN,2004-03-08,23.510000228881836,-0.3813565725980128
ACN,2004-03-09,23.420000076293945,-0.3828164683610913
ACN,2004-03-10,23.239999771118164,-0.7685751690410081
ACN,2004-03-11,22.700000762939453,-2.3235757895738063
ACN,2004-03-12,22.780000686645508,0.352422559547505
ACN,2004-03-15,22.969999313354492,0.8340589156363265
ACN,2004-03-16,23.520000457763672,2.3944325679166045
ACN,2004-03-17,23.670000076293945,0.637753467733293
ACN,2004-03-18,23.93000030517578,1.0984378033113362
ACN,2004-03-19,24.079999923706055,0.6268266469592554
ACN,2004-03-22,23.530000686645508,-2.2840499950296467
ACN,2004-03-23,23.799999237060547,1.147465119150115
ACN,2004-03-24,23.75,-0.21008083471990568
ACN,2004-03-25,23.65999984741211,-0.37894801089638497
ACN,2004-03-26,23.889999389648438,0.9721028897702322
ACN,2004-03-29,24.049999237060547,0.6697356697356716
ACN,2004-03-30,24.450000762939453,1.6632080605745392
ACN,2004-03-31,24.799999237060547,1.4314865570540514
ACN,2004-04-01,24.829999923706055,0.12097051438886286
ACN,2004-04-02,25.1299991607666,1.2082127989623048
ACN,2004-04-05,25.700000762939453,2.2682117835592708
ACN,2004-04-06,25.149999618530273,-2.140082210434424
ACN,2004-04-07,25.139999389648438,-0.03976234208158402
ACN,2004-04-08,25.239999771118164,0.39777400118354844
ACN,2004-04-12,25.700000762939453,1.8225079080534057
ACN,2004-04-13,25.479999542236328,-0.856035852809689
ACN,2004-04-14,25.309999465942383,-0.6671902643175076
ACN,2004-04-15,25.149999618530273,-0.6321606115693879
ACN,2004-04-16,24.56999969482422,-2.3061627534925133
ACN,2004-04-19,25.299999237060547,2.9711011449060187
ACN,2004-04-20,24.920000076293945,-1.5019730127499797
ACN,2004-04-21,24.760000228881836,-0.6420539603621989
ACN,2004-04-22,24.219999313354492,-2.1809406725992186
ACN,2004-04-23,24.639999389648438,1.734104410409154
ACN,2004-04-26,24.389999389648438,-1.0146104147430668
ACN,2004-04-27,24.25,-0.574003251955213
ACN,2004-04-28,23.760000228881836,-2.020617612858411
ACN,2004-04-29,23.75,-0.04208850498949035
ACN,2004-04-30,23.770000457763672,0.08421245374177211
ACN,2004-05-03,23.979999542236328,0.8834626858581718
ACN,2004-05-04,23.950000762939453,-0.12509916542757793
ACN,2004-05-05,24.200000762939453,1.043841302864812
ACN,2004-05-06,24.1299991607666,-0.2892628097766581
ACN,2004-05-07,23.690000534057617,-1.823450650692049
ACN,2004-05-10,23.149999618530273,-2.2794466160987126
ACN,2004-05-11,23.799999237060547,2.8077737764193644
ACN,2004-05-12,23.6200008392334,-0.7562958134337272
ACN,2004-05-13,23.84000015258789,0.9314111157399552
ACN,2004-05-14,23.84000015258789,0.0
ACN,2004-05-17,23.25,-2.4748328389748164
ACN,2004-05-18,23.6200008392334,1.5914014590683756
ACN,2004-05-19,23.700000762939453,0.3386956852819978
ACN,2004-05-20,23.3799991607666,-1.3502176872215554
ACN,2004-05-21,23.65999984741211,1.1976077703004018
ACN,2004-05-24,23.75,0.38038948929974836
ACN,2004-05-25,23.729999542236328,-0.08421245374177211
ACN,2004-05-26,24.059999465942383,1.3906444587944433
ACN,2004-05-27,24.43000030517578,1.5378256336087803
ACN,2004-05-28,24.610000610351562,0.7368002575818489
ACN,2004-06-01,25.360000610351562,3.0475415741539225
ACN,2004-06-02,24.969999313354492,-1.5378599669192305
ACN,2004-06-03,25.06999969482422,0.4004821154169669
ACN,2004-06-04,24.950000762939453,-0.4786554979876567
ACN,2004-06-07,25.170000076293945,0.8817607480047673
ACN,2004-06-08,25.479999542236328,1.2316228248022698
ACN,2004-06-09,24.829999923706055,-2.5510189568599406
ACN,2004-06-10,25.149999618530273,1.2887623673276893
ACN,2004-06-14,24.979999542236328,-0.6759446476042541
ACN,2004-06-15,24.850000381469727,-0.5204129829818327
ACN,2004-06-16,25.309999465942383,1.8511029272082924
ACN,2004-06-17,26.790000915527344,5.847496960940202
ACN,2004-06-18,27.200000762939453,1.5304211773075282
ACN,2004-06-21,26.729999542236328,-1.7279456158821538
ACN,2004-06-22,26.6200008392334,-0.41151778857728694
ACN,2004-06-23,27.559999465942383,3.5311742940427937
ACN,2004-06-24,27.420000076293945,-0.5079803786696147
ACN,2004-06-25,27.469999313354492,0.1823458676930345
ACN,2004-06-28,27.299999237060547,-0.6188572280425908
ACN,2004-06-29,27.15999984741211,-0.5128182914319823
ACN,2004-06-30,27.479999542236328,1.1782021230560158
ACN,2004-07-01,27.670000076293945,0.6914138909121403
ACN,2004-07-02,27.90999984741211,0.8673645480896885
ACN,2004-07-06,27.239999771118164,-2.4005735577102505
ACN,2004-07-07,27.25,0.03671156008024923
ACN,2004-07-08,27.239999771118164,-0.03669808763976379
ACN,2004-07-09,26.989999771118164,-0.9177679959640361
ACN,2004-07-12,26.469999313354492,-1.9266412084972373
ACN,2004-07-13,25.700000762939453,-2.90894813142879
ACN,2004-07-14,25.90999984741211,0.8171170359476676
ACN,2004-07-15,26.0,0.34735682407531776
ACN,2004-07-16,25.670000076293945,-1.2692304757925155
ACN,2004-07-19,25.6299991607666,-0.1558274850348873
ACN,2004-07-20,25.799999237060547,0.6632855320345632
ACN,2004-07-21,25.56999969482422,-0.8914711203012127
ACN,2004-07-22,25.15999984741211,-1.6034409554377071
ACN,2004-07-23,24.90999984741211,-0.9936407055491814
ACN,2004-07-26,24.43000030517578,-1.9269351472364415
ACN,2004-07-27,24.600000381469727,0.6958660424491558
ACN,2004-07-28,24.260000228881836,-1.3821144199818836
ACN,2004-07-29,24.709999084472656,1.8549004589665685
ACN,2004-07-30,24.6299991607666,-0.3237552677868183
ACN,2004-08-02,24.84000015258789,0.8526228135476321
ACN,2004-08-03,24.68000030517578,-0.644121765013117
ACN,2004-08-04,24.93000030517578,1.012965951817968
ACN,2004-08-05,24.850000381469727,-0.3208982058834797
ACN,2004-08-06,24.360000610351562,-1.97183003459247
ACN,2004-08-09,24.239999771118164,-0.4926142702246339
ACN,2004-08-10,24.600000381469727,1.4851510468267382
ACN,2004-08-11,24.170000076293945,-1.7479686931211824
ACN,2004-08-12,23.459999084472656,-2.937529952751894
ACN,2004-08-13,23.709999084472656,1.0656436903506261
ACN,2004-08-16,24.549999237060547,3.542809721734641
ACN,2004-08-17,24.780000686645508,0.9368694775263142
ACN,2004-08-18,25.43000030517578,2.6230815194471457
ACN,2004-08-19,25.889999389648438,1.8088835192779484
ACN,2004-08-20,26.049999237060547,0.6179986527001802
ACN,2004-08-23,26.239999771118164,0.7293686741737471
ACN,2004-08-24,26.149999618530273,-0.34298838937854015
ACN,2004-08-25,26.190000534057617,0.15296717442014884
ACN,2004-08-26,25.719999313354492,-1.794582707594572
ACN,2004-08-27,25.920000076293945,0.777607963759186
ACN,2004-08-30,25.75,-0.6558644899442911
ACN,2004-08-31,26.100000381469727,1.3592247824067094
ACN,2004-09-01,26.469999313354492,1.4176204079577426
ACN,2004-09-02,26.31999969482422,-0.5666778330991384
ACN,2004-09-03,25.899999618530273,-1.5957449892240572
ACN,2004-09-07,26.18000030517578,1.0810837481448399
ACN,2004-09-08,26.459999084472656,1.0695140413788273
ACN,2004-09-09,26.59000015258789,0.4913116878810575
ACN,2004-09-10,26.780000686645508,0.7145563481282036
ACN,2004-09-13,26.200000762939453,-2.165795029255868
ACN,2004-09-14,26.719999313354492,1.9847272338655353
ACN,2004-09-15,26.6200008392334,-0.37424579599864005
ACN,2004-09-16,26.969999313354492,1.3147951280499504
ACN,2004-09-17,26.68000030517578,-1.0752651670818403
ACN,2004-09-20,26.790000915527344,0.41229613603199766
ACN,2004-09-21,27.040000915527344,0.9331839919986873
ACN,2004-09-22,26.899999618530273,-0.5177562583464135
ACN,2004-09-23,26.899999618530273,0.0
ACN,2004-09-24,26.81999969482422,-0.2973974901135157
ACN,2004-09-27,26.649999618530273,-0.6338556235209514
ACN,2004-09-28,26.700000762939453,0.18762155769191935
ACN,2004-09-29,27.030000686645508,1.2359547351178612
ACN,2004-09-30,27.049999237060547,0.07398649614138719
ACN,2004-10-01,27.25,0.739374375528401
ACN,2004-10-04,27.399999618530273,0.55045731570742
ACN,2004-10-05,26.90999984741211,-1.7883203574454942
ACN,2004-10-06,26.989999771118164,0.2972869719794824
ACN,2004-10-07,26.68000030517578,-1.148571576773827
ACN,2004-10-08,26.760000228881836,0.2998497855734028
ACN,2004-10-11,26.899999618530273,0.5231666235089749
ACN,2004-10-12,26.579999923706055,-1.1895899604540627
ACN,2004-10-13,23.93000030517578,-9.969900775533125
ACN,2004-10-14,23.520000457763672,-1.713329887937487
ACN,2004-10-15,23.520000457763672,0.0
ACN,2004-10-18,23.639999389648438,0.5101995303965046
ACN,2004-10-19,23.969999313354492,1.395938799603158
ACN,2004-10-20,24.200000762939453,0.959538824253614
ACN,2004-10-21,24.290000915527344,0.37190144525003355
ACN,2004-10-22,23.850000381469727,-1.8114471695072965
ACN,2004-10-25,23.709999084472656,-0.5870075251899975
ACN,2004-10-26,23.93000030517578,0.9278837165674902
ACN,2004-10-27,24.440000534057617,2.1312169760880906
ACN,2004-10-28,24.450000762939453,0.04091746588916756
ACN,2004-10-29,24.209999084472656,-0.9816019262894438
ACN,2004-11-01,24.049999237060547,-0.6608833269833858
ACN,2004-11-02,24.43000030517578,1.5800460713930597
ACN,2004-11-03,24.639999389648438,0.8595950955766707
ACN,2004-11-04,25.1299991607666,1.9886354839928178
ACN,2004-11-05,24.989999771118164,-0.557100653894993
ACN,2004-11-08,24.399999618530273,-2.3609450099706497
ACN,2004-11-09,24.6299991607666,0.9426210894760034
ACN,2004-11-10,24.200000762939453,-1.745831962966926
ACN,2004-11-11,24.299999237060547,0.4132168221838928
ACN,2004-11-12,24.510000228881836,0.8642016395663532
ACN,2004-11-15,25.190000534057617,2.7743790241767874
ACN,2004-11-16,25.219999313354492,0.11909003041232769
ACN,2004-11-17,25.84000015258789,2.4583697704745555
ACN,2004-11-18,25.950000762939453,0.4256989539551004
ACN,2004-11-19,25.420000076293945,-2.042391796004994
ACN,2004-11-22,25.239999771118164,-0.708105053640995
ACN,2004-11-23,25.200000762939453,-0.15847467726398667
ACN,2004-11-24,25.850000381469727,2.5793634875051152
ACN,2004-11-26,25.940000534057617,0.3481630609661668
ACN,2004-11-29,25.940000534057617,0.0
ACN,2004-11-30,25.940000534057617,0.0
ACN,2004-12-01,26.809999465942383,3.3538894139285347
ACN,2004-12-02,27.09000015258789,1.0443890049352644
ACN,2004-12-03,27.020000457763672,-0.2583968048355034
ACN,2004-12-06,27.020000457763672,0.0
ACN,2004-12-07,26.90999984741211,-0.4071080995113552
ACN,2004-12-08,26.510000228881836,-1.486434859897412
ACN,2004-12-09,26.200000762939453,-1.1693680243904603
ACN,2004-12-10,26.520000457763672,1.2213728454423034
ACN,2004-12-13,26.559999465942383,0.1508258200915824
ACN,2004-12-14,26.969999313354492,1.543674155332142
ACN,2004-12-15,27.350000381469727,1.4089769291431686
ACN,2004-12-16,27.049999237060547,-1.0968963079519334
ACN,2004-12-17,27.360000610351562,1.1460309871886842
ACN,2004-12-20,27.0,-1.3157916751484144
ACN,2004-12-21,27.329999923706055,1.2222219396520462
ACN,2004-12-22,27.5,0.6220273573674051
ACN,2004-12-23,27.549999237060547,0.18181540749289127
ACN,2004-12-27,27.209999084472656,-1.2341203702485704
ACN,2004-12-28,27.229999542236328,0.07350407363697631
ACN,2004-12-29,26.989999771118164,-0.8813800042335673
ACN,2004-12-30,26.899999618530273,-0.33345740404265856
ACN,2004-12-31,27.0,0.3717486352707633
ACN,2005-01-03,26.3700008392334,-2.333330225061492
ACN,2005-01-04,25.75,-2.351159725072738
ACN,2005-01-05,25.649999618530273,-0.38835099599894285
ACN,2005-01-06,25.420000076293945,-0.896684388525959
ACN,2005-01-07,26.610000610351562,4.681355352030003
ACN,2005-01-10,26.959999084472656,1.315289237479167
ACN,2005-01-11,26.5,-1.7062281160743376
ACN,2005-01-12,26.389999389648438,-0.41509664283608805
ACN,2005-01-13,26.18000030517578,-0.795752517353332
ACN,2005-01-14,26.290000915527344,0.4201703936948187
ACN,2005-01-18,26.100000381469727,-0.7227102603309499
ACN,2005-01-19,26.0,-0.3831432184220329
ACN,2005-01-20,25.670000076293945,-1.2692304757925155
ACN,2005-01-21,25.15999984741211,-1.986755852614186
ACN,2005-01-24,24.899999618530273,-1.0333872434763913
ACN,2005-01-25,25.200000762939453,1.2048238915872256
ACN,2005-01-26,25.399999618530273,0.7936462283165913
ACN,2005-01-27,25.68000030517578,1.102364924609045
ACN,2005-01-28,25.600000381469727,-0.31152617895386925
ACN,2005-01-31,26.049999237060547,1.757808003458261
ACN,2005-02-01,25.989999771118164,-0.23032425220582686
ACN,2005-02-02,25.829999923706055,-0.615620811162576
ACN,2005-02-03,25.479999542236328,-1.3550150309853737
ACN,2005-02-04,25.729999542236328,0.9811617130745853
ACN,2005-02-07,25.770000457763672,0.15546411286049278
ACN,2005-02-08,25.850000381469727,0.310438192801632
ACN,2005-02-09,25.510000228881836,-1.3152810350889443
ACN,2005-02-10,25.420000076293945,-0.3528034174064554
ACN,2005-02-11,25.200000762939453,-0.8654575637065287
ACN,2005-02-14,24.639999389648438,-2.2222276045109735
ACN,2005-02-15,24.899999618530273,1.0551957602363604
ACN,2005-02-16,25.049999237060547,0.6024081157762096
ACN,2005-02-17,24.510000228881836,-2.155684729043039
ACN,2005-02-18,24.899999618530273,1.5911847654284106
ACN,2005-02-22,24.799999237060547,-0.4016079638624048
ACN,2005-02-23,24.709999084472656,-0.3629038522444672
ACN,2005-02-24,24.479999542236328,-0.9307954300202925
ACN,2005-02-25,25.149999618530273,2.736928467412625
ACN,2005-02-28,25.549999237060547,1.5904557638066752
ACN,2005-03-01,25.59000015258789,0.15655936094636225
ACN,2005-03-02,25.420000076293945,-0.664322294960018
ACN,2005-03-03,25.110000610351562,-1.2195100905270317
ACN,2005-03-04,25.3700008392334,1.0354449325447268
ACN,2005-03-07,25.489999771118164,0.4729953800363784
ACN,2005-03-08,25.31999969482422,-0.6669285124379143
ACN,2005-03-09,25.170000076293945,-0.5924155621571225
ACN,2005-03-10,24.950000762939453,-0.8740536856878922
ACN,2005-03-11,24.459999084472656,-1.9639345229786165
ACN,2005-03-14,24.479999542236328,0.0817680233535567
ACN,2005-03-15,23.979999542236328,-2.042483698324138
ACN,2005-03-16,24.030000686645508,0.20851186556993806
ACN,2005-03-17,23.950000762939453,-0.3329168598422694
ACN,2005-03-18,23.65999984741211,-1.2108597339842042
ACN,2005-03-21,24.010000228881836,1.4792915626667291
ACN,2005-03-22,24.280000686645508,1.124533341065459
ACN,2005-03-23,24.299999237060547,0.08236635028613382
ACN,2005-03-24,24.399999618530273,0.4115242164996147
ACN,2005-03-28,24.56999969482422,0.6967216350480587
ACN,2005-03-29,24.15999984741211,-1.6687010683947179
ACN,2005-03-30,24.559999465942383,1.6556275705983392
ACN,2005-03-31,24.149999618530273,-1.6693805225063696
ACN,2005-04-01,24.440000534057617,1.2008319673215473
ACN,2005-04-04,24.350000381469727,-0.36824938879389535
ACN,2005-04-05,24.860000610351562,2.094456759310548
ACN,2005-04-06,24.969999313354492,0.44247264803818354
ACN,2005-04-07,24.889999389648438,-0.320384164621379
ACN,2005-04-08,23.700000762939453,-4.78103116066727
ACN,2005-04-11,23.34000015258789,-1.5189898681965852
ACN,2005-04-12,23.440000534057617,0.42845064616949813
ACN,2005-04-13,23.1200008392334,-1.3651863802616737
ACN,2005-04-14,22.860000610351562,-1.1245684232010444
ACN,2005-04-15,22.5,-1.5748057775140434
ACN,2005-04-18,22.56999969482422,0.311109754774308
ACN,2005-04-19,22.440000534057617,-0.5759821113174968
ACN,2005-04-20,21.899999618530273,-2.406421134918313
ACN,2005-04-21,21.959999084472656,0.2739701688926788
ACN,2005-04-22,21.75,-0.9562800238053781
ACN,2005-04-25,21.850000381469727,0.4597718688263308
ACN,2005-04-26,21.549999237060547,-1.3730029252704279
ACN,2005-04-27,21.469999313354492,-0.3712293574863579
ACN,2005-04-28,21.6200008392334,0.6986564074345614
ACN,2005-04-29,21.700000762939453,0.3700273848319169
ACN,2005-05-02,21.969999313354492,1.2442329074760172
ACN,2005-05-03,22.100000381469727,0.5917208565237031
ACN,2005-05-04,22.100000381469727,0.0
ACN,2005-05-05,21.81999969482422,-1.266971410915818
ACN,2005-05-06,22.0,0.8249326658720246
ACN,2005-05-09,22.079999923706055,0.3636360168457031
ACN,2005-05-10,21.860000610351562,-0.9963737052294586
ACN,2005-05-11,21.920000076293945,0.2744714742321186
ACN,2005-05-12,21.989999771118164,0.31934167235665445
ACN,2005-05-13,22.049999237060547,0.2728488702450349
ACN,2005-05-16,22.010000228881836,-0.18140140391244008
ACN,2005-05-17,22.049999237060547,0.18173106661862892
ACN,2005-05-18,22.5,2.0408198571867153
ACN,2005-05-19,22.790000915527344,1.2888929578993125
ACN,2005-05-20,22.719999313354492,-0.30715927758105943
ACN,2005-05-23,22.760000228881836,0.176060372958875
ACN,2005-05-24,22.670000076293945,-0.39543124640958327
ACN,2005-05-25,22.34000015258789,-1.4556679426354968
ACN,2005-05-26,23.040000915527344,3.133396410735312
ACN,2005-05-27,23.100000381469727,0.26041433836032635
ACN,2005-05-31,23.280000686645508,0.7792220874601075
ACN,2005-06-01,23.360000610351562,0.34364227382495116
ACN,2005-06-02,23.639999389648438,1.1986248800558652
ACN,2005-06-03,23.459999084472656,-0.761422630385522
ACN,2005-06-06,23.670000076293945,0.895144927606939
ACN,2005-06-07,23.90999984741211,1.0139407281140267
ACN,2005-06-08,23.600000381469727,-1.2965264237587815
ACN,2005-06-09,23.68000030517578,0.33898272208872093
ACN,2005-06-10,23.940000534057617,1.0979739253846432
ACN,2005-06-13,23.850000381469727,-0.3759404786138343
ACN,2005-06-14,23.329999923706055,-2.180295385519937
ACN,2005-06-15,22.989999771118164,-1.4573517089573995
ACN,2005-06-16,23.350000381469727,1.5659008870623214
ACN,2005-06-17,23.6200008392334,1.1563188580413941
ACN,2005-06-20,23.850000381469727,0.9737490857929743
ACN,2005-06-21,23.8799991607666,0.1257810432581108
ACN,2005-06-22,23.90999984741211,0.12563102051861286
ACN,2005-06-23,23.0,-3.8059383237955213
ACN,2005-06-24,22.899999618530273,-0.4347842672596802
ACN,2005-06-27,22.719999313354492,-0.7860275466124
ACN,2005-06-28,23.260000228881836,2.3767646648208185
ACN,2005-06-29,22.6200008392334,-2.7515020780341737
ACN,2005-06-30,22.670000076293945,0.2210399434372512
ACN,2005-07-01,23.280000686645508,2.6907834508101303
ACN,2005-07-05,23.1299991607666,-0.6443364323651113
ACN,2005-07-06,23.600000381469727,2.031998433879534
ACN,2005-07-07,22.200000762939453,-5.932201677545423
ACN,2005-07-08,24.209999084472656,9.054046182235641
ACN,2005-07-11,24.219999313354492,0.041306192730306
ACN,2005-07-12,23.739999771118164,-1.9818313618682248
ACN,2005-07-13,23.520000457763672,-0.9267030980435909
ACN,2005-07-14,23.6200008392334,0.42517168164730723
ACN,2005-07-15,23.5,-0.5080475654940408
ACN,2005-07-18,23.790000915527344,1.2340464490525171
ACN,2005-07-19,24.559999465942383,3.2366478385146724
ACN,2005-07-20,24.530000686645508,-0.12214486949999603
ACN,2005-07-21,24.850000381469727,1.3045237907328255
ACN,2005-07-22,24.799999237060547,-0.20121184564031447
ACN,2005-07-25,24.850000381469727,0.2016175239814455
ACN,2005-07-26,24.989999771118164,0.5633778168986803
ACN,2005-07-27,25.049999237060547,0.24009390352905946
ACN,2005-07-28,25.010000228881836,-0.15967668421934533
ACN,2005-07-29,25.040000915527344,0.1199547635783782
ACN,2005-08-01,25.0,-0.15974805936423975
ACN,2005-08-02,25.510000228881836,2.04000091552734
ACN,2005-08-03,25.610000610351562,0.39200462788122614
ACN,2005-08-04,25.299999237060547,-1.2104699957161014
ACN,2005-08-05,25.149999618530273,-0.5928838855874252
ACN,2005-08-08,25.0,-0.5964199634410972
ACN,2005-08-09,25.399999618530273,1.5999984741210893
ACN,2005-08-10,25.389999389648438,-0.0393709804410447
ACN,2005-08-11,25.219999313354492,-0.6695552594745413
ACN,2005-08-12,25.139999389648438,-0.31720827075396585
ACN,2005-08-15,25.100000381469727,-0.1591050483286005
ACN,2005-08-16,25.079999923706055,-0.07968309744902369
ACN,2005-08-17,24.8700008392334,-0.837316926281817
ACN,2005-08-18,25.100000381469727,0.9248071350021592
ACN,2005-08-19,25.020000457763672,-0.31872479079767535
ACN,2005-08-22,24.8700008392334,-0.5995188480651281
ACN,2005-08-23,24.700000762939453,-0.683554767017791
ACN,2005-08-24,24.65999984741211,-0.16194702142423578
ACN,2005-08-25,24.989999771118164,1.3381992122789343
ACN,2005-08-26,24.649999618530273,-1.3605448407440157
ACN,2005-08-29,24.5,-0.6085177316494272
ACN,2005-08-30,24.40999984741211,-0.3673475615832311
ACN,2005-08-31,24.399999618530273,-0.04096775479044412
ACN,2005-09-01,24.920000076293945,2.131149450382641
ACN,2005-09-02,25.309999465942383,1.5650055716470046
ACN,2005-09-06,25.709999084472656,1.5804015289234696
ACN,2005-09-07,25.790000915527344,0.3111701046422999
ACN,2005-09-08,25.799999237060547,0.038768209299222534
ACN,2005-09-09,25.610000610351562,-0.7364288074708902
ACN,2005-09-12,25.709999084472656,0.390466504247855
ACN,2005-09-13,25.1200008392334,-2.294820172107992
ACN,2005-09-14,25.59000015258789,1.8710163123101031
ACN,2005-09-15,25.420000076293945,-0.664322294960018
ACN,2005-09-16,26.270000457763672,3.3438252514500055
ACN,2005-09-19,25.799999237060547,-1.7891176722999447
ACN,2005-09-20,25.790000915527344,-0.03875318538320016
ACN,2005-09-21,25.549999237060547,-0.9305997283710843
ACN,2005-09-22,25.200000762939453,-1.369857082474657
ACN,2005-09-23,25.190000534057617,-0.03968344674236679
ACN,2005-09-26,25.290000915527344,0.39698443568718655
ACN,2005-09-27,25.110000610351562,-0.711744953181348
ACN,2005-09-28,25.040000915527344,-0.27877217492126016
ACN,2005-09-29,25.049999237060547,0.03992939763433068
ACN,2005-09-30,25.459999084472656,1.6367259876221008
ACN,2005-10-03,25.530000686645508,0.2749473868423724
ACN,2005-10-04,25.360000610351562,-0.6658835555099274
ACN,2005-10-05,24.950000762939453,-1.6167186023045788
ACN,2005-10-06,25.25,1.2024017149777633
ACN,2005-10-07,26.670000076293945,5.623762678391864
ACN,2005-10-10,25.6299991607666,-3.8995159825731096
ACN,2005-10-11,25.260000228881836,-1.4436166367541081
ACN,2005-10-12,25.079999923706055,-0.712590275315883
ACN,2005-10-13,25.0,-0.3189789631156903
ACN,2005-10-14,25.520000457763672,2.0800018310546786
ACN,2005-10-17,25.510000228881836,-0.039185849147560514
ACN,2005-10-18,25.760000228881836,0.9800078312698579
ACN,2005-10-19,26.31999969482422,2.1739109509576693
ACN,2005-10-20,26.280000686645508,-0.15197191733469229
ACN,2005-10-21,26.100000381469727,-0.6849326502006203
ACN,2005-10-24,26.479999542236328,1.4559354605848673
ACN,2005-10-25,25.920000076293945,-2.1148016451026264
ACN,2005-10-26,26.139999389648438,0.8487627805051634
ACN,2005-10-27,26.1200008392334,-0.07650555042842955
ACN,2005-10-28,26.15999984741211,0.15313555472260543
ACN,2005-10-31,26.309999465942383,0.5733930405397603
ACN,2005-11-01,26.469999313354492,0.6081332218163871
ACN,2005-11-02,26.329999923706055,-0.5288983501325784
ACN,2005-11-03,26.1200008392334,-0.7975658377559869
ACN,2005-11-04,26.3799991607666,0.9953993613303291
ACN,2005-11-07,26.40999984741211,0.11372512357818998
ACN,2005-11-08,26.43000030517578,0.07573062430605848
ACN,2005-11-09,26.459999084472656,0.1135027580419612
ACN,2005-11-10,26.639999389648438,0.6802732857289051
ACN,2005-11-11,26.559999465942383,-0.3003000207918216
ACN,2005-11-14,26.579999923706055,0.07530292984123665
ACN,2005-11-15,26.56999969482422,-0.03762313359871872
ACN,2005-11-16,27.290000915527344,2.7098277341846444
ACN,2005-11-17,28.219999313354492,3.4078357150145955
ACN,2005-11-18,27.920000076293945,-1.0630731550676509
ACN,2005-11-21,27.969999313354492,0.17908036147535888
ACN,2005-11-22,27.75,-0.7865545897580817
ACN,2005-11-23,27.43000030517578,-1.153152053420603
ACN,2005-11-25,27.899999618530273,1.7134499020249994
ACN,2005-11-28,27.700000762939453,-0.7168417861123877
ACN,2005-11-29,28.239999771118164,1.9494548494785269
ACN,2005-11-30,28.440000534057617,0.7082180048173958
ACN,2005-12-01,29.139999389648438,2.4613180114133826
ACN,2005-12-02,29.18000030517578,0.1372715043417294
ACN,2005-12-05,28.770000457763672,-1.4050714294865374
ACN,2005-12-06,28.850000381469727,0.2780671617419683
ACN,2005-12-07,28.739999771118164,-0.3812846062290376
ACN,2005-12-08,28.239999771118164,-1.7397355740498943
ACN,2005-12-09,28.25,0.03541157564761477
ACN,2005-12-12,28.399999618530273,0.5309721009921109
ACN,2005-12-13,28.290000915527344,-0.38731938197336113
ACN,2005-12-14,28.889999389648438,2.120885311784404
ACN,2005-12-15,28.56999969482422,-1.1076486728444745
ACN,2005-12-16,28.59000015258789,0.07000510317574093
ACN,2005-12-19,28.200000762939453,-1.3641111842146558
ACN,2005-12-20,28.56999969482422,1.3120529144489135
ACN,2005-12-21,28.729999542236328,0.5600274732977972
ACN,2005-12-22,28.65999984741211,-0.24364669662215732
ACN,2005-12-23,28.940000534057617,0.976973789728719
ACN,2005-12-27,28.850000381469727,-0.31098877307198514
ACN,2005-12-28,28.8799991607666,0.10398190260039186
ACN,2005-12-29,28.809999465942383,-0.24238122180874067
ACN,2005-12-30,28.8700008392334,0.20826579105615028
ACN,2006-01-03,29.299999237060547,1.4894298071609136
ACN,2006-01-04,29.459999084472656,0.5460745787656318
ACN,2006-01-05,29.68000030517578,0.7467794553295937
ACN,2006-01-06,31.149999618530273,4.952827824257611
ACN,2006-01-09,31.059999465942383,-0.2889250519744868
ACN,2006-01-10,30.389999389648438,-2.1571155435099354
ACN,2006-01-11,30.639999389648438,0.8226390425172481
ACN,2006-01-12,30.59000015258789,-0.16318289182942758
ACN,2006-01-13,30.209999084472656,-1.2422395103619754
ACN,2006-01-17,30.84000015258789,2.0854057835408613
ACN,2006-01-18,30.989999771118164,0.4863800836190535
ACN,2006-01-19,31.09000015258789,0.32268597033977553
ACN,2006-01-20,31.190000534057617,0.32164805718537526
ACN,2006-01-23,30.729999542236328,-1.474834831499905
ACN,2006-01-24,30.59000015258789,-0.45557888621513554
ACN,2006-01-25,30.969999313354492,1.2422332751588883
ACN,2006-01-26,31.219999313354492,0.8072328238386328
ACN,2006-01-27,31.43000030517578,0.6726489315823203
ACN,2006-01-30,31.43000030517578,0.0
ACN,2006-01-31,31.530000686645508,0.31816856665209947
ACN,2006-02-01,31.719999313354492,0.6025963291192094
ACN,2006-02-02,31.65999984741211,-0.18915342762041432
ACN,2006-02-03,31.469999313354492,-0.600128032133096
ACN,2006-02-06,31.989999771118164,1.6523688246253165
ACN,2006-02-07,32.290000915527344,0.9377966444377162
ACN,2006-02-08,32.439998626708984,0.4645330038052453
ACN,2006-02-09,31.739999771118164,-2.157826403280072
ACN,2006-02-10,31.969999313354492,0.7246362441552856
ACN,2006-02-13,32.18000030517578,0.656868928156551
ACN,2006-02-14,31.889999389648438,-0.9011836941489992
ACN,2006-02-15,32.36000061035156,1.4738200993998474
ACN,2006-02-16,32.83000183105469,1.4524141280540581
ACN,2006-02-17,32.70000076293945,-0.395982518624971
ACN,2006-02-21,32.34000015258789,-1.1009192720251249
ACN,2006-02-22,32.439998626708984,0.3092098752296657
ACN,2006-02-23,32.38999938964844,-0.15412835751288378
ACN,2006-02-24,32.400001525878906,0.03088032238021121
ACN,2006-02-27,32.939998626708984,1.6666576401200617
ACN,2006-02-28,32.65999984741211,-0.8500266878269991
ACN,2006-03-01,32.630001068115234,-0.09185174353040226
ACN,2006-03-02,32.599998474121094,-0.09194787928908932
ACN,2006-03-03,32.52000045776367,-0.24539269969882094
ACN,2006-03-06,32.369998931884766,-0.4612592981778296
ACN,2006-03-07,31.8799991607666,-1.513746639748914
ACN,2006-03-08,31.530000686645508,-1.0978622438353791
ACN,2006-03-09,31.43000030517578,-0.3171594649285292
ACN,2006-03-10,31.559999465942383,0.413614888655256
ACN,2006-03-13,31.549999237060547,-0.03168640383732768
ACN,2006-03-14,31.670000076293945,0.3803513221402488
ACN,2006-03-15,31.889999389648438,0.6946615498089947
ACN,2006-03-16,31.84000015258789,-0.15678657264814877
ACN,2006-03-17,31.510000228881836,-1.036431916220426
ACN,2006-03-20,31.440000534057617,-0.22215072775549904
ACN,2006-03-21,31.920000076293945,1.5267160753269282
ACN,2006-03-22,32.349998474121094,1.3471127719278941
ACN,2006-03-23,32.15999984741211,-0.5873219031555021
ACN,2006-03-24,31.5,-2.0522383412424627
ACN,2006-03-27,30.81999969482422,-2.1587311275421572
ACN,2006-03-28,30.899999618530273,0.2595714617073419
ACN,2006-03-29,29.110000610351562,-5.792877120636842
ACN,2006-03-30,30.059999465942383,3.2634793393065076
ACN,2006-03-31,30.06999969482422,0.03326756174153456
ACN,2006-04-03,29.90999984741211,-0.5320912837909031
ACN,2006-04-04,30.350000381469727,1.4710816994393472
ACN,2006-04-05,29.700000762939453,-2.1416791115664413
ACN,2006-04-06,29.399999618530273,-1.010104837382797
ACN,2006-04-07,29.030000686645508,-1.258499784644762
ACN,2006-04-10,29.010000228881836,-0.06889582256494053
ACN,2006-04-11,28.75,-0.8962434568441813
ACN,2006-04-12,29.389999389648438,2.2260848335597716
ACN,2006-04-13,29.489999771118164,0.340253091345577
ACN,2006-04-17,29.68000030517578,0.6442880146906527
ACN,2006-04-18,30.579999923706055,3.032343697022566
ACN,2006-04-19,30.200000762939453,-1.242639508550225
ACN,2006-04-20,30.15999984741211,-0.13245335932716706
ACN,2006-04-21,30.010000228881836,-0.4973462178022636
ACN,2006-04-24,29.709999084472656,-0.9996705835425335
ACN,2006-04-25,29.649999618530273,-0.20195041329954533
ACN,2006-04-26,29.600000381469727,-0.16863149309890302
ACN,2006-04-27,29.690000534057617,0.3040545656351812
ACN,2006-04-28,29.06999969482422,-2.088247989494618
ACN,2006-05-01,29.469999313354492,1.3759876942877725
ACN,2006-05-02,29.450000762939453,-0.06786070879200023
ACN,2006-05-03,29.360000610351562,-0.3056032266768205
ACN,2006-05-04,29.350000381469727,-0.0340607243663027
ACN,2006-05-05,29.450000762939453,0.34071679785347975
ACN,2006-05-08,29.5,0.1697766919023902
ACN,2006-05-09,29.40999984741211,-0.30508526300979666
ACN,2006-05-10,29.5,0.3060188815193321
ACN,2006-05-11,29.6200008392334,0.40678250587593556
ACN,2006-05-12,29.170000076293945,-1.5192462869325851
ACN,2006-05-15,28.860000610351562,-1.0627338537249953
ACN,2006-05-16,28.969999313354492,0.3811458789902966
ACN,2006-05-17,28.65999984741211,-1.0700706706592178
ACN,2006-05-18,27.739999771118164,-3.210049131863546
ACN,2006-05-19,27.68000030517578,-0.2162922366165665
ACN,2006-05-22,27.260000228881836,-1.5173412993619517
ACN,2006-05-23,27.360000610351562,0.3668392539622145
ACN,2006-05-24,27.850000381469727,1.7909347960057165
ACN,2006-05-25,28.020000457763672,0.6104131919763223
ACN,2006-05-26,27.950000762939453,-0.24982046281453174
ACN,2006-05-30,27.709999084472656,-0.8586821893222574
ACN,2006-05-31,28.149999618530273,1.5878763933419693
ACN,2006-06-01,28.079999923706055,-0.248666770063255
ACN,2006-06-02,27.889999389648438,-0.6766400803912109
ACN,2006-06-05,27.469999313354492,-1.5059164054690877
ACN,2006-06-06,27.440000534057617,-0.10920560628587817
ACN,2006-06-07,27.030000686645508,-1.494168511050975
ACN,2006-06-08,27.040000915527344,0.03699677627746478
ACN,2006-06-09,27.059999465942383,0.07395913364616202
ACN,2006-06-12,26.610000610351562,-1.6629669788323032
ACN,2006-06-13,26.0,-2.2923735301015546
ACN,2006-06-14,25.979999542236328,-0.07692483755258328
ACN,2006-06-15,26.229999542236328,0.9622786928597415
ACN,2006-06-16,25.780000686645508,-1.7155884995964987
ACN,2006-06-19,25.979999542236328,0.7757907302710976
ACN,2006-06-20,26.290000915527344,1.1932308651008139
ACN,2006-06-21,27.290000915527344,3.8037275206384003
ACN,2006-06-22,26.850000381469727,-1.6123141051536893
ACN,2006-06-23,27.100000381469727,0.931098683233289
ACN,2006-06-26,27.260000228881836,0.5904053326933223
ACN,2006-06-27,27.049999237060547,-0.7703631330083227
ACN,2006-06-28,27.450000762939453,1.478748751056802
ACN,2006-06-29,28.100000381469727,2.3679402567006402
ACN,2006-06-30,28.31999969482422,0.7829156952594563
ACN,2006-07-03,28.489999771118164,0.6002827617438644
ACN,2006-07-05,28.440000534057617,-0.1754974989899183
ACN,2006-07-06,28.239999771118164,-0.7032375498725707
ACN,2006-07-07,28.0,-0.8498575533404162
ACN,2006-07-10,27.969999313354492,-0.10714530944824219
ACN,2006-07-11,27.690000534057617,-1.0010682380073854
ACN,2006-07-12,28.239999771118164,1.9862738405659108
ACN,2006-07-13,28.049999237060547,-0.6728064291697922
ACN,2006-07-14,28.3700008392334,1.1408257072251793
ACN,2006-07-17,28.110000610351562,-0.9164618300690264
ACN,2006-07-18,27.989999771118164,-0.42689731991399915
ACN,2006-07-19,28.90999984741211,3.286888473801497
ACN,2006-07-20,28.200000762939453,-2.455894459425989
ACN,2006-07-21,27.920000076293945,-0.9929102094688114
ACN,2006-07-24,28.209999084472656,1.0386783932172738
ACN,2006-07-25,28.780000686645508,2.020565830101684
ACN,2006-07-26,28.290000915527344,-1.7025703941193182
ACN,2006-07-27,28.559999465942383,0.9543956934509934
ACN,2006-07-28,28.920000076293945,1.2605063623368107
ACN,2006-07-31,29.260000228881836,1.1756575093047505
ACN,2006-08-01,28.489999771118164,-2.6315804912524388
ACN,2006-08-02,28.760000228881836,0.9477025620666657
ACN,2006-08-03,29.110000610351562,1.2169693278313742
ACN,2006-08-04,28.829999923706055,-0.9618711122456602
ACN,2006-08-07,28.799999237060547,-0.10406065461290304
ACN,2006-08-08,28.59000015258789,-0.7291635070685198
ACN,2006-08-09,28.030000686645508,-1.9587249491206937
ACN,2006-08-10,28.049999237060547,0.07134694942967368
ACN,2006-08-11,27.670000076293945,-1.354720752592875
ACN,2006-08-14,27.790000915527344,0.43368572064519384
ACN,2006-08-15,28.059999465942383,0.9715672598779257
ACN,2006-08-16,28.790000915527344,2.601573283958869
ACN,2006-08-17,28.940000534057617,0.5210128994798779
ACN,2006-08-18,29.100000381469727,0.5528674653057397
ACN,2006-08-21,28.56999969482422,-1.8213081776555673
ACN,2006-08-22,28.059999465942383,-1.7850900746569809
ACN,2006-08-23,28.239999771118164,0.6414836372119481
ACN,2006-08-24,28.479999542236328,0.8498575533404162
ACN,2006-08-25,28.360000610351562,-0.421344570974469
ACN,2006-08-28,28.709999084472656,1.2341271741487247
ACN,2006-08-29,28.610000610351562,-0.34830538944592426
ACN,2006-08-30,28.799999237060547,0.6640986461225129
ACN,2006-08-31,29.65999984741211,2.9861133094923664
ACN,2006-09-01,29.920000076293945,0.8766022596743861
ACN,2006-09-05,29.690000534057617,-0.7687150456211378
ACN,2006-09-06,28.8700008392334,-2.7618716068515736
ACN,2006-09-07,28.389999389648438,-1.662630535613474
ACN,2006-09-08,28.600000381469727,0.7397005858966743
ACN,2006-09-11,28.3799991607666,-0.769235027163373
ACN,2006-09-12,28.75,1.3037380203481552
ACN,2006-09-13,29.469999313354492,2.5043454377547514
ACN,2006-09-14,29.34000015258789,-0.44112373191570464
ACN,2006-09-15,29.0,-1.1588280532367379
ACN,2006-09-18,29.260000228881836,0.8965525133856511
ACN,2006-09-19,29.110000610351562,-0.5126439417529882
ACN,2006-09-20,29.389999389648438,0.9618645600347531
ACN,2006-09-21,29.1299991607666,-0.8846554415833374
ACN,2006-09-22,29.34000015258789,0.720909707763151
ACN,2006-09-25,29.75,1.3974091522829912
ACN,2006-09-26,29.469999313354492,-0.9411787786403614
ACN,2006-09-27,29.360000610351562,-0.37325655095310495
ACN,2006-09-28,31.600000381469727,7.629426854740595
ACN,2006-09-29,31.709999084472656,0.34809715719950063
ACN,2006-10-02,30.84000015258789,-2.7436107127192466
ACN,2006-10-03,30.93000030517578,0.29182928710309586
ACN,2006-10-04,31.350000381469727,1.3579051799222253
ACN,2006-10-05,31.239999771118164,-0.3508791356078622
ACN,2006-10-06,30.799999237060547,-1.40845242407589
ACN,2006-10-09,31.450000762939453,2.11039461681799
ACN,2006-10-10,31.8799991607666,1.3672444750267188
ACN,2006-10-11,31.950000762939453,0.2195784316675775
ACN,2006-10-12,31.700000762939453,-0.782472594773731
ACN,2006-10-13,32.20000076293945,1.577287028284724
ACN,2006-10-16,31.920000076293945,-0.8695673292274386
ACN,2006-10-17,31.59000015258789,-1.0338343449790122
ACN,2006-10-18,31.90999984741211,1.0129778198117778
ACN,2006-10-19,31.540000915527344,-1.1595077833094103
ACN,2006-10-20,31.5,-0.1268259808694272
ACN,2006-10-23,32.06999969482422,1.809522840711808
ACN,2006-10-24,32.380001068115234,0.966639776242495
ACN,2006-10-25,32.38999938964844,0.03087807660095976
ACN,2006-10-26,32.810001373291016,1.2967026599475906
ACN,2006-10-27,32.4900016784668,-0.975311433801751
ACN,2006-10-30,33.33000183105469,2.5854112317409195
ACN,2006-10-31,32.90999984741211,-1.2601318948961104
ACN,2006-11-01,32.97999954223633,0.21270038027583205
ACN,2006-11-02,33.33000183105469,1.0612561967143774
ACN,2006-11-03,33.09000015258789,-0.7200770035457382
ACN,2006-11-06,33.70000076293945,1.843459073855147
ACN,2006-11-07,33.099998474121094,-1.7804221817056876
ACN,2006-11-08,33.439998626708984,1.027190840669423
ACN,2006-11-09,33.369998931884766,-0.20932923953025373
ACN,2006-11-10,33.869998931884766,1.498351860965319
ACN,2006-11-13,33.779998779296875,-0.26572233665813627
ACN,2006-11-14,34.11000061035156,0.9769148696859631
ACN,2006-11-15,34.349998474121094,0.7035997052919907
ACN,2006-11-16,34.970001220703125,1.804957129908269
ACN,2006-11-17,35.150001525878906,0.514727763490086
ACN,2006-11-20,34.56999969482422,-1.6500762613841258
ACN,2006-11-21,34.4900016784668,-0.23140878525781394
ACN,2006-11-22,34.2599983215332,-0.6668696600185764
ACN,2006-11-24,34.31999969482422,0.17513536553008802
ACN,2006-11-27,33.31999969482422,-2.9137529396622064
ACN,2006-11-28,33.220001220703125,-0.3001154712994447
ACN,2006-11-29,33.20000076293945,-0.06020607173008452
ACN,2006-11-30,33.70000076293945,1.506024061776956
ACN,2006-12-01,33.810001373291016,0.326411299291518
ACN,2006-12-04,34.400001525878906,1.7450462248545628
ACN,2006-12-05,34.689998626708984,0.8430147906008489
ACN,2006-12-06,34.5,-0.5477043362080103
ACN,2006-12-07,34.459999084472656,-0.11594468268795177
ACN,2006-12-08,34.5099983215332,0.14509355307288363
ACN,2006-12-11,34.150001525878906,-1.043166656515515
ACN,2006-12-12,34.560001373291016,1.2005851510765275
ACN,2006-12-13,34.709999084472656,0.4340211377930281
ACN,2006-12-14,34.95000076293945,0.6914482419970946
ACN,2006-12-15,34.79999923706055,-0.42918890587826386
ACN,2006-12-18,34.56999969482422,-0.660918239306707
ACN,2006-12-19,34.61000061035156,0.11570990998108766
ACN,2006-12-20,35.08000183105469,1.357992523590279
ACN,2006-12-21,36.66999816894531,4.532486473484365
ACN,2006-12-22,36.45000076293945,-0.5999384155741971
ACN,2006-12-26,36.29999923706055,-0.41152681135584457
ACN,2006-12-27,36.54999923706055,0.6887052486347134
ACN,2006-12-28,37.27000045776367,1.9699076217026823
ACN,2006-12-29,36.93000030517578,-0.9122622710273309
ACN,2007-01-03,36.380001068115234,-1.4893020106026444
ACN,2007-01-04,37.20000076293945,2.253984801399289
ACN,2007-01-05,36.68000030517578,-1.3978506642444044
ACN,2007-01-08,37.209999084472656,1.4449257766829593
ACN,2007-01-09,37.119998931884766,-0.24187088095212195
ACN,2007-01-10,37.34000015258789,0.5926757193792653
ACN,2007-01-11,37.189998626708984,-0.4017180644508067
ACN,2007-01-12,37.97999954223633,2.1242294829233677
ACN,2007-01-16,37.099998474121094,-2.317011792316148
ACN,2007-01-17,37.52000045776367,1.1320808650047365
ACN,2007-01-18,37.150001525878906,-0.986137866126291
ACN,2007-01-19,36.75,-1.0767200792717646
ACN,2007-01-22,36.68000030517578,-0.19047536006590038
ACN,2007-01-23,36.84000015258789,0.43620459673097134
ACN,2007-01-24,36.720001220703125,-0.3257299983380646
ACN,2007-01-25,36.529998779296875,-0.5174358254082079
ACN,2007-01-26,36.529998779296875,0.0
ACN,2007-01-29,36.93000030517578,1.0949946324816384
ACN,2007-01-30,37.0,0.1895469651929771
ACN,2007-01-31,37.75,2.0270270270270174
ACN,2007-02-01,38.09000015258789,0.9006626558619724
ACN,2007-02-02,38.59000015258789,1.3126804883092813
ACN,2007-02-05,38.65999984741211,0.18139335202755902
ACN,2007-02-06,38.560001373291016,-0.25866134122033424
ACN,2007-02-07,39.099998474121094,1.4004073692904795
ACN,2007-02-08,38.84000015258789,-0.6649573700246769
ACN,2007-02-09,38.790000915527344,-0.12873129985612186
ACN,2007-02-12,38.349998474121094,-1.1343192343935216
ACN,2007-02-13,38.720001220703125,0.9648051142211012
ACN,2007-02-14,39.20000076293945,1.2396682001644121
ACN,2007-02-15,38.790000915527344,-1.045917957735687
ACN,2007-02-16,38.75,-0.10312171844092388
ACN,2007-02-20,38.790000915527344,0.10322816910282029
ACN,2007-02-21,38.470001220703125,-0.8249540790707388
ACN,2007-02-22,38.29999923706055,-0.44190792370208953
ACN,2007-02-23,38.25,-0.13054631346354206
ACN,2007-02-26,37.95000076293945,-0.7843117308772518
ACN,2007-02-27,36.79999923706055,-3.0303069901436053
ACN,2007-02-28,35.779998779296875,-2.7717404318216676
ACN,2007-03-01,35.209999084472656,-1.5930679549213234
ACN,2007-03-02,35.75,1.533657851656911
ACN,2007-03-05,34.900001525878906,-2.3776181094296356
ACN,2007-03-06,35.2400016784668,0.9742124290045506
ACN,2007-03-07,35.119998931884766,-0.34052991165252067
ACN,2007-03-08,35.7400016784668,1.7653837284691498
ACN,2007-03-09,36.11000061035156,1.0352515794863182
ACN,2007-03-12,36.36000061035156,0.6923289830361723
ACN,2007-03-13,35.68000030517578,-1.87018782662558
ACN,2007-03-14,35.459999084472656,-0.6165953442304528
ACN,2007-03-15,35.0,-1.2972337742503837
ACN,2007-03-16,35.2599983215332,0.7428523472377213
ACN,2007-03-19,35.790000915527344,1.5031271106739297
ACN,2007-03-20,36.29999923706055,1.424974318209471
ACN,2007-03-21,36.619998931884766,0.8815418775477868
ACN,2007-03-22,36.7400016784668,0.3276972967837688
ACN,2007-03-23,36.400001525878906,-0.9254222565459602
ACN,2007-03-26,36.75,0.9615342292561779
ACN,2007-03-27,36.220001220703125,-1.4421735491071397
ACN,2007-03-28,37.59000015258789,3.7824375640873376
ACN,2007-03-29,38.68000030517578,2.899707763137238
ACN,2007-03-30,38.540000915527344,-0.3619425763802364
ACN,2007-04-02,38.79999923706055,0.6746193963593106
ACN,2007-04-03,38.47999954223633,-0.824741497722925
ACN,2007-04-04,38.720001220703125,0.6237049930402527
ACN,2007-04-05,38.63999938964844,-0.2066162926976145
ACN,2007-04-09,38.33000183105469,-0.8022711270456062
ACN,2007-04-10,38.099998474121094,-0.6000609077645436
ACN,2007-04-11,38.16999816894531,0.18372624049254327
ACN,2007-04-12,38.41999816894531,0.6549646633292161
ACN,2007-04-13,38.70000076293945,0.7287938764673374
ACN,2007-04-16,38.779998779296875,0.20671321648662033
ACN,2007-04-17,38.91999816894531,0.3610092678063115
ACN,2007-04-18,38.68000030517578,-0.6166440777508275
ACN,2007-04-19,38.279998779296875,-1.0341301001111525
ACN,2007-04-20,38.47999954223633,0.5224680494180678
ACN,2007-04-23,38.560001373291016,0.20790496883160703
ACN,2007-04-24,38.7400016784668,0.4668057540590853
ACN,2007-04-25,39.34000015258789,1.5487827778143837
ACN,2007-04-26,38.720001220703125,-1.5760013459074185
ACN,2007-04-27,38.68000030517578,-0.1033081463488017
ACN,2007-04-30,39.099998474121094,1.0858277291407203
ACN,2007-05-01,39.029998779296875,-0.17902735947815662
ACN,2007-05-02,38.959999084472656,-0.1793484422585978
ACN,2007-05-03,39.25,0.744355550159459
ACN,2007-05-04,39.099998474121094,-0.3821694926851138
ACN,2007-05-07,38.29999923706055,-2.0460339342213474
ACN,2007-05-08,38.40999984741211,0.28720786564695455
ACN,2007-05-09,38.869998931884766,1.1976024116116868
ACN,2007-05-10,38.33000183105469,-1.3892387848437049
ACN,2007-05-11,38.34000015258789,0.02608484491410934
ACN,2007-05-14,38.13999938964844,-0.5216503968270114
ACN,2007-05-15,38.400001525878906,0.6817046156037287
ACN,2007-05-16,39.91999816894531,3.9583244340290813
ACN,2007-05-17,39.54999923706055,-0.9268510742883707
ACN,2007-05-18,39.66999816894531,0.3034107059408431
ACN,2007-05-21,39.65999984741211,-0.025203735807155514
ACN,2007-05-22,39.619998931884766,-0.10085959576713321
ACN,2007-05-23,40.040000915527344,1.0600757066264732
ACN,2007-05-24,39.93000030517578,-0.27472679279810786
ACN,2007-05-25,40.720001220703125,1.9784645867506834
ACN,2007-05-29,40.93000030517578,0.5157148285297453
ACN,2007-05-30,40.63999938964844,-0.7085289845225606
ACN,2007-05-31,40.939998626708984,0.738187110152766
ACN,2007-06-01,41.2599983215332,0.781630936879063
ACN,2007-06-04,41.2400016784668,-0.0484649633540335
ACN,2007-06-05,41.75,1.2366593132305592
ACN,2007-06-06,41.0,-1.7964071856287456
ACN,2007-06-07,39.81999969482422,-2.878049524818982
ACN,2007-06-08,39.70000076293945,-0.30135342241190965
ACN,2007-06-11,39.560001373291016,-0.3526432920855971
ACN,2007-06-12,39.5,-0.15167181801850615
ACN,2007-06-13,39.470001220703125,-0.07594627670094445
ACN,2007-06-14,39.5099983215332,0.10133544361052849
ACN,2007-06-15,40.0,1.2401966572591405
ACN,2007-06-18,41.5099983215332,3.7749958038330034
ACN,2007-06-19,41.40999984741211,-0.24090213963997575
ACN,2007-06-20,42.060001373291016,1.5696728526298998
ACN,2007-06-21,41.77000045776367,-0.6894933572482054
ACN,2007-06-22,42.630001068115234,2.0588953816774946
ACN,2007-06-25,42.150001525878906,-1.1259665264126362
ACN,2007-06-26,42.79999923706055,1.5421060205242476
ACN,2007-06-27,42.959999084472656,0.37383142585096785
ACN,2007-06-28,42.83000183105469,-0.3026006894514932
ACN,2007-06-29,42.88999938964844,0.140083016644299
ACN,2007-07-02,42.540000915527344,-0.8160374891624911
ACN,2007-07-03,42.220001220703125,-0.7522324587149187
ACN,2007-07-05,42.810001373291016,1.3974422916372964
ACN,2007-07-06,43.0,0.4438183149125585
ACN,2007-07-09,42.869998931884766,-0.3023280653842608
ACN,2007-07-10,41.70000076293945,-2.7291770424447637
ACN,2007-07-11,42.16999816894531,1.1270920801123019
ACN,2007-07-12,42.52000045776367,0.8299793787425624
ACN,2007-07-13,42.310001373291016,-0.4938830719939724
ACN,2007-07-16,42.5,0.4490631542000578
ACN,2007-07-17,41.90999984741211,-1.3882356531479734
ACN,2007-07-18,41.970001220703125,0.1431671999748696
ACN,2007-07-19,43.0,2.4541309252781085
ACN,2007-07-20,43.310001373291016,0.7209334262581857
ACN,2007-07-23,43.810001373291016,1.1544677537423276
ACN,2007-07-24,42.56999969482422,-2.830407759865472
ACN,2007-07-25,41.900001525878906,-1.5738740280676455
ACN,2007-07-26,41.25,-1.5513162343859133
ACN,2007-07-27,41.709999084472656,1.1151492956912978
ACN,2007-07-30,42.119998931884766,0.9829773589344004
ACN,2007-07-31,42.130001068115234,0.023746762782783648
ACN,2007-08-01,41.540000915527344,-1.4004275756698603
ACN,2007-08-02,42.189998626708984,1.5647513164562143
ACN,2007-08-03,41.0,-2.8205704324333336
ACN,2007-08-06,41.709999084472656,1.7317050840796488
ACN,2007-08-07,41.959999084472656,0.5993766614420082
ACN,2007-08-08,41.41999816894531,-1.2869421527875402
ACN,2007-08-09,39.79999923706055,-3.911151626026299
ACN,2007-08-10,39.189998626708984,-1.5326648795097153
ACN,2007-08-13,40.09000015258789,2.2965081842731383
ACN,2007-08-14,39.29999923706055,-1.9705685021713548
ACN,2007-08-15,38.849998474121094,-1.1450401314896053
ACN,2007-08-16,37.459999084472656,-3.5778621473417815
ACN,2007-08-17,38.79999923706055,3.5771494536510184
ACN,2007-08-20,39.599998474121094,2.061853744307318
ACN,2007-08-21,39.970001220703125,0.9343504061593011
ACN,2007-08-22,40.2599983215332,0.7255368825955122
ACN,2007-08-23,40.41999816894531,0.3974164284217929
ACN,2007-08-24,40.04999923706055,-0.9153858204997034
ACN,2007-08-27,40.209999084472656,0.399500250836593
ACN,2007-08-28,39.599998474121094,-1.5170371157434803
ACN,2007-08-29,40.2400016784668,1.616169770218434
ACN,2007-08-30,41.099998474121094,2.1371688861397287
ACN,2007-08-31,41.209999084472656,0.2676413976531622
ACN,2007-09-04,41.36000061035156,0.36399303375724834
ACN,2007-09-05,40.93000030517578,-1.039652560034443
ACN,2007-09-06,40.540000915527344,-0.9528448246777121
ACN,2007-09-07,40.02000045776367,-1.2826848693150983
ACN,2007-09-10,39.849998474121094,-0.4247925579661027
ACN,2007-09-11,39.56999969482422,-0.7026318444621982
ACN,2007-09-12,39.720001220703125,0.3790789159357155
ACN,2007-09-13,39.779998779296875,0.151051250629064
ACN,2007-09-14,39.65999984741211,-0.30165644938937586
ACN,2007-09-17,38.900001525878906,-1.9162842270731728
ACN,2007-09-18,38.47999954223633,-1.0796965736959319
ACN,2007-09-19,39.220001220703125,1.9230813078741305
ACN,2007-09-20,39.2599983215332,0.10198138598978002
ACN,2007-09-21,39.70000076293945,1.1207398375381983
ACN,2007-09-24,39.400001525878906,-0.7556655700132864
ACN,2007-09-25,38.029998779296875,-3.4771641967632383
ACN,2007-09-26,37.810001373291016,-0.5784838629172451
ACN,2007-09-27,38.02000045776367,0.5554061804954102
ACN,2007-09-28,40.25,5.865332760091957
ACN,2007-10-01,40.880001068115234,1.5652200450067877
ACN,2007-10-02,40.060001373291016,-2.005870042561686
ACN,2007-10-03,39.81999969482422,-0.5991055173223514
ACN,2007-10-04,39.93000030517578,0.27624462881616907
ACN,2007-10-05,39.52000045776367,-1.0267965045794525
ACN,2007-10-08,39.7400016784668,0.5566832443189007
ACN,2007-10-09,40.279998779296875,1.3588250579331884
ACN,2007-10-10,41.790000915527344,3.7487641062357246
ACN,2007-10-11,40.970001220703125,-1.9621911386930369
ACN,2007-10-12,42.209999084472656,3.026599528493379
ACN,2007-10-15,41.0,-2.8666171777240512
ACN,2007-10-16,40.27000045776367,-1.7804866883812887
ACN,2007-10-17,40.90999984741211,1.5892708775101294
ACN,2007-10-18,41.04999923706055,0.34221312679201255
ACN,2007-10-19,39.27000045776367,-4.336172502750902
ACN,2007-10-22,39.150001525878906,-0.3055740526762385
ACN,2007-10-23,39.849998474121094,1.7879870267169196
ACN,2007-10-24,39.130001068115234,-1.806768967565786
ACN,2007-10-25,38.5099983215332,-1.5844690254486982
ACN,2007-10-26,39.20000076293945,1.7917488223322842
ACN,2007-10-29,39.20000076293945,0.0
ACN,2007-10-30,38.70000076293945,-1.2755101792567114
ACN,2007-10-31,39.04999923706055,0.904388804189038
ACN,2007-11-01,38.47999954223633,-1.4596663404880639
ACN,2007-11-02,38.400001525878906,-0.20789505537704978
ACN,2007-11-05,37.54999923706055,-2.2135475391726667
ACN,2007-11-06,36.27000045776367,-3.408785100676004
ACN,2007-11-07,35.91999816894531,-0.9649911342734518
ACN,2007-11-08,35.16999816894531,-2.0879733803784384
ACN,2007-11-09,34.86000061035156,-0.8814261436825288
ACN,2007-11-12,35.65999984741211,2.2948916323971336
ACN,2007-11-13,36.79999923706055,3.1968575281168032
ACN,2007-11-14,35.56999969482422,-3.342390129719408
ACN,2007-11-15,36.65999984741211,3.0643805508564492
ACN,2007-11-16,36.790000915527344,0.3546128441252794
ACN,2007-11-19,35.0,-4.865454936077118
ACN,2007-11-20,35.029998779296875,0.08571079799106762
ACN,2007-11-21,34.560001373291016,-1.3416997498830407
ACN,2007-11-23,35.15999984741211,1.73610662696555
ACN,2007-11-26,33.880001068115234,-3.6404971127754093
ACN,2007-11-27,33.779998779296875,-0.295166132425162
ACN,2007-11-28,34.849998474121094,3.1675539771777617
ACN,2007-11-29,34.650001525878906,-0.5738793601115955
ACN,2007-11-30,34.560001373291016,-0.25974068867117284
ACN,2007-12-03,34.11000061035156,-1.3020854891725442
ACN,2007-12-04,33.84000015258789,-0.7915580560902469
ACN,2007-12-05,34.59000015258789,2.216312046744018
ACN,2007-12-06,35.34000015258789,2.168256712030936
ACN,2007-12-07,35.439998626708984,0.28296115927937127
ACN,2007-12-10,36.540000915527344,3.1038440503475373
ACN,2007-12-11,35.2400016784668,-3.5577427599574163
ACN,2007-12-12,34.650001525878906,-1.6742341784518278
ACN,2007-12-13,34.7599983215332,0.3174510557298005
ACN,2007-12-14,34.0,-2.186416450608397
ACN,2007-12-17,34.2400016784668,0.7058872896082313
ACN,2007-12-18,35.41999816894531,3.4462512635348386
ACN,2007-12-19,34.959999084472656,-1.298698781063079
ACN,2007-12-20,37.2400016784668,6.521746721117028
ACN,2007-12-21,38.0,2.0408117273868376
ACN,2007-12-24,38.04999923706055,0.13157693963301575
ACN,2007-12-26,37.970001220703125,-0.21024446244798378
ACN,2007-12-27,36.86000061035156,-2.9233620612746702
ACN,2007-12-28,36.880001068115234,0.054260600739253206
ACN,2007-12-31,36.029998779296875,-2.304778373646066
ACN,2008-01-02,36.060001373291016,0.08327114907198396
ACN,2008-01-03,35.439998626708984,-1.7193641790631098
ACN,2008-01-04,34.90999984741211,-1.4954819408414033
ACN,2008-01-07,33.970001220703125,-2.692634290511653
ACN,2008-01-08,33.970001220703125,0.0
ACN,2008-01-09,33.810001373291016,-0.47100336079646254
ACN,2008-01-10,33.61000061035156,-0.5915431967342344
ACN,2008-01-11,32.790000915527344,-2.439749122086199
ACN,2008-01-14,33.52000045776367,2.2262870443856775
ACN,2008-01-15,33.5,-0.05966723595028922
ACN,2008-01-16,34.040000915527344,1.6119430314249117
ACN,2008-01-17,33.40999984741211,-1.8507668953318346
ACN,2008-01-18,33.77000045776367,1.077523531863922
ACN,2008-01-22,33.29999923706055,-1.3917714371693868
ACN,2008-01-23,33.06999969482422,-0.6906893318494589
ACN,2008-01-24,33.880001068115234,2.4493540392072966
ACN,2008-01-25,33.86000061035156,-0.059033226485027956
ACN,2008-01-28,33.93000030517578,0.2067327039646294
ACN,2008-01-29,34.540000915527344,1.7978208218834224
ACN,2008-01-30,34.02000045776367,-1.5055021539675417
ACN,2008-01-31,34.619998931884766,1.7636639213629568
ACN,2008-02-01,35.040000915527344,1.2131773443117
ACN,2008-02-04,34.15999984741211,-2.511418507769725
ACN,2008-02-05,33.52000045776367,-1.8735345213911736
ACN,2008-02-06,33.810001373291016,0.8651578507367752
ACN,2008-02-07,33.189998626708984,-1.8337850381509146
ACN,2008-02-08,33.95000076293945,2.2898528703730436
ACN,2008-02-11,34.15999984741211,0.6185539904373094
ACN,2008-02-12,35.15999984741211,2.9274004814603627
ACN,2008-02-13,35.84000015258789,1.9340168035462346
ACN,2008-02-14,35.61000061035156,-0.641739791453988
ACN,2008-02-15,34.560001373291016,-2.948607748002452
ACN,2008-02-19,34.779998779296875,0.6365665430091205
ACN,2008-02-20,34.099998474121094,-1.955147582065353
ACN,2008-02-21,33.83000183105469,-0.7917790473548236
ACN,2008-02-22,34.029998779296875,0.5911821975090659
ACN,2008-02-25,34.77000045776367,2.174556876319955
ACN,2008-02-26,36.36000061035156,4.572908057678404
ACN,2008-02-27,37.04999923706055,1.8976859601937068
ACN,2008-02-28,36.79999923706055,-0.6747638465534167
ACN,2008-02-29,35.25,-4.211954535856544
ACN,2008-03-03,34.880001068115234,-1.0496423599567817
ACN,2008-03-04,34.68000030517578,-0.5733966651803812
ACN,2008-03-05,35.11000061035156,1.2399085968624046
ACN,2008-03-06,34.77000045776367,-0.9683854932421965
ACN,2008-03-07,33.75,-2.933564694664592
ACN,2008-03-10,33.0,-2.2222222222222254
ACN,2008-03-11,34.06999969482422,3.2424233176491457
ACN,2008-03-12,33.83000183105469,-0.7044257878463966
ACN,2008-03-13,34.04999923706055,0.6503026724755001
ACN,2008-03-14,33.349998474121094,-2.0558025803934843
ACN,2008-03-17,33.060001373291016,-0.8695565640133629
ACN,2008-03-18,34.5,4.355712543534107
ACN,2008-03-19,34.380001068115234,-0.34782299097033675
ACN,2008-03-20,34.61000061035156,0.668992248664102
ACN,2008-03-24,36.310001373291016,4.911877298352296
ACN,2008-03-25,35.380001068115234,-2.561278628482433
ACN,2008-03-26,35.36000061035156,-0.05653040463500236
ACN,2008-03-27,35.45000076293945,0.2545253140112891
ACN,2008-03-28,35.31999969482422,-0.3667166863678628
ACN,2008-03-31,35.16999816894531,-0.42469288554634055
ACN,2008-04-01,35.869998931884766,1.9903349428023187
ACN,2008-04-02,35.7599983215332,-0.3066646602372325
ACN,2008-04-03,36.2400016784668,1.342291329595935
ACN,2008-04-04,36.77000045776367,1.4624689700602156
ACN,2008-04-07,37.16999816894531,1.0878371123250519
ACN,2008-04-08,37.9900016784668,2.2060897226693355
ACN,2008-04-09,36.959999084472656,-2.711246508256826
ACN,2008-04-10,38.06999969482422,3.0032484790236014
ACN,2008-04-11,36.5099983215332,-4.09771837613937
ACN,2008-04-14,36.560001373291016,0.1369571461424135
ACN,2008-04-15,36.54999923706055,-0.02735813964650502
ACN,2008-04-16,37.59000015258789,2.8454198009197684
ACN,2008-04-17,38.16999816894531,1.5429582708248235
ACN,2008-04-18,39.29999923706055,2.960443076558983
ACN,2008-04-21,38.41999816894531,-2.239188511956458
ACN,2008-04-22,37.83000183105469,-1.5356490526007294
ACN,2008-04-23,38.34000015258789,1.3481318975632428
ACN,2008-04-24,38.75,1.0693788361511913
ACN,2008-04-25,38.939998626708984,0.49031903666834076
ACN,2008-04-28,39.099998474121094,0.41088816911865056
ACN,2008-04-29,38.77000045776367,-0.8439847295028335
ACN,2008-04-30,37.54999923706055,-3.146766072474527
ACN,2008-05-01,38.380001068115234,2.2103910730189913
ACN,2008-05-02,39.06999969482422,1.7978077319080965
ACN,2008-05-05,38.77000045776367,-0.7678506255537232
ACN,2008-05-06,38.650001525878906,-0.30951490964126194
ACN,2008-05-07,37.349998474121094,-3.3635265211758636
ACN,2008-05-08,37.95000076293945,1.6064318964673863
ACN,2008-05-09,37.75,-0.5270112224471046
ACN,2008-05-12,38.0,0.6622516556291425
ACN,2008-05-13,37.79999923706055,-0.526317797209086
ACN,2008-05-14,38.060001373291016,0.6878363531170439
ACN,2008-05-15,38.220001220703125,0.4203884436125849
ACN,2008-05-16,38.279998779296875,0.15697947848638538
ACN,2008-05-19,38.52000045776367,0.6269636523515087
ACN,2008-05-20,37.869998931884766,-1.6874390398609163
ACN,2008-05-21,37.20000076293945,-1.7692056716199334
ACN,2008-05-22,37.310001373291016,0.29570055939662776
ACN,2008-05-23,37.029998779296875,-0.7504759680726947
ACN,2008-05-27,37.619998931884766,1.5933031921074647
ACN,2008-05-28,38.38999938964844,2.046784900653087
ACN,2008-05-29,40.029998779296875,4.271944297270935
ACN,2008-05-30,40.81999969482422,1.9735222073899328
ACN,2008-06-02,40.7599983215332,-0.14699013654971838
ACN,2008-06-03,40.7400016784668,-0.04905947961200141
ACN,2008-06-04,40.369998931884766,-0.9082050351941873
ACN,2008-06-05,41.029998779296875,1.6348770494785336
ACN,2008-06-06,39.880001068115234,-2.8028217045960813
ACN,2008-06-09,39.20000076293945,-1.7051160656047615
ACN,2008-06-10,39.43000030517578,0.5867335146936492
ACN,2008-06-11,38.56999969482422,-2.181081926693962
ACN,2008-06-12,38.86000061035156,0.7518820788745328
ACN,2008-06-13,39.189998626708984,0.8491971466143333
ACN,2008-06-16,39.56999969482422,0.969637870454676
ACN,2008-06-17,39.2400016784668,-0.8339601185303636
ACN,2008-06-18,38.83000183105469,-1.0448517580902594
ACN,2008-06-19,39.65999984741211,2.1375173247960566
ACN,2008-06-20,39.119998931884766,-1.3615756873548768
ACN,2008-06-23,38.939998626708984,-0.46012349205120096
ACN,2008-06-24,38.34000015258789,-1.540828185108245
ACN,2008-06-25,39.369998931884766,2.6864861116265626
ACN,2008-06-26,38.849998474121094,-1.3208038401609778
ACN,2008-06-27,41.34000015258789,6.409270981375825
ACN,2008-06-30,40.720001220703125,-1.4997555142629904
ACN,2008-07-01,40.369998931884766,-0.8595340823330022
ACN,2008-07-02,40.45000076293945,0.1981714965850534
ACN,2008-07-03,40.40999984741211,-0.09888977694159085
ACN,2008-07-07,39.86000061035156,-1.3610473623789643
ACN,2008-07-08,41.0,2.860008460091157
ACN,2008-07-09,40.0,-2.4390243902439046
ACN,2008-07-10,39.9900016784668,-0.024995803833005592
ACN,2008-07-11,39.06999969482422,-2.3005800075721616
ACN,2008-07-14,39.2400016784668,0.43512153818905386
ACN,2008-07-15,38.689998626708984,-1.4016387059933022
ACN,2008-07-16,38.9900016784668,0.7754020739372924
ACN,2008-07-17,39.52000045776367,1.3593197139808888
ACN,2008-07-18,39.38999938964844,-0.32895006733153487
ACN,2008-07-21,39.61000061035156,0.5585204978727276
ACN,2008-07-22,40.220001220703125,1.5400166648625202
ACN,2008-07-23,40.709999084472656,1.2182940052157587
ACN,2008-07-24,40.20000076293945,-1.252759353973365
ACN,2008-07-25,40.58000183105469,0.9452762709038609
ACN,2008-07-28,39.900001525878906,-1.675702992835737
ACN,2008-07-29,41.29999923706055,3.508766059253432
ACN,2008-07-30,41.90999984741211,1.4769990838260805
ACN,2008-07-31,41.7599983215332,-0.35791344887864396
ACN,2008-08-01,41.54999923706055,-0.5028713910756322
ACN,2008-08-04,41.400001525878906,-0.3610053283655712
ACN,2008-08-05,41.279998779296875,-0.28986169603645306
ACN,2008-08-06,41.290000915527344,0.024229981894974273
ACN,2008-08-07,41.66999816894531,0.9203130176610674
ACN,2008-08-08,41.7400016784668,0.16799499063491208
ACN,2008-08-11,41.66999816894531,-0.16771324079174477
ACN,2008-08-12,41.02000045776367,-1.5598697858020372
ACN,2008-08-13,40.7599983215332,-0.6338423533129411
ACN,2008-08-14,40.900001525878906,0.3434818697520381
ACN,2008-08-15,41.02000045776367,0.2933959105327677
ACN,2008-08-18,40.790000915527344,-0.5607009743287206
ACN,2008-08-19,40.369998931884766,-1.0296689733162
ACN,2008-08-20,40.189998626708984,-0.44587641797932953
ACN,2008-08-21,40.04999923706055,-0.34834385277983104
ACN,2008-08-22,40.5099983215332,1.1485620305505373
ACN,2008-08-25,39.2400016784668,-3.1350202312680375
ACN,2008-08-26,39.66999816894531,1.0958116006261065
ACN,2008-08-27,40.650001525878906,2.4703892164551933
ACN,2008-08-28,41.36000061035156,1.7466151483921832
ACN,2008-08-29,41.36000061035156,0.0
ACN,2008-09-02,41.959999084472656,1.4506732719218762
ACN,2008-09-03,39.9900016784668,-4.694941489488402
ACN,2008-09-04,38.939998626708984,-2.6256639352010835
ACN,2008-09-05,38.959999084472656,0.051362245683161944
ACN,2008-09-08,39.689998626708984,1.8737155015161822
ACN,2008-09-09,38.34000015258789,-3.401356817414014
ACN,2008-09-10,38.22999954223633,-0.2869082157375469
ACN,2008-09-11,36.630001068115234,-4.185190931936644
ACN,2008-09-12,36.849998474121094,0.6005935014764541
ACN,2008-09-15,36.220001220703125,-1.7096262673128804
ACN,2008-09-16,36.689998626708984,1.297618415697932
ACN,2008-09-17,35.27000045776367,-3.8702595314669908
ACN,2008-09-18,35.900001525878906,1.7862235892785794
ACN,2008-09-19,38.77000045776367,7.994425654316184
ACN,2008-09-22,37.06999969482422,-4.38483555034116
ACN,2008-09-23,37.25,0.485568671857628
ACN,2008-09-24,36.58000183105469,-1.798652802537748
ACN,2008-09-25,37.16999816894531,1.6128931338372565
ACN,2008-09-26,39.54999923706055,6.403016371692138
ACN,2008-09-29,38.0,-3.919087906348462
ACN,2008-09-30,38.0,0.0
ACN,2008-10-01,37.060001373291016,-2.47368059660259
ACN,2008-10-02,36.5,-1.5110667904470354
ACN,2008-10-03,35.189998626708984,-3.589044858331547
ACN,2008-10-06,34.0,-3.38163874154227
ACN,2008-10-07,31.920000076293945,-6.117646834429569
ACN,2008-10-08,32.0,0.2506263268008846
ACN,2008-10-09,30.059999465942383,-6.062501668930054
ACN,2008-10-10,28.899999618530273,-3.8589483300769056
ACN,2008-10-13,33.630001068115234,16.3667872388211
ACN,2008-10-14,33.0,-1.8733305028424185
ACN,2008-10-15,31.15999984741211,-5.575758038145118
ACN,2008-10-16,30.860000610351562,-0.9627703418793931
ACN,2008-10-17,31.399999618530273,1.7498347294185645
ACN,2008-10-20,31.860000610351562,1.4649713293303002
ACN,2008-10-21,31.09000015258789,-2.4168249937619013
ACN,2008-10-22,29.959999084472656,-3.6346126168197324
ACN,2008-10-23,29.40999984741211,-1.8357785509599545
ACN,2008-10-24,28.8700008392334,-1.836106803741544
ACN,2008-10-27,27.540000915527344,-4.606857932261043
ACN,2008-10-28,30.170000076293945,9.549742459462962
ACN,2008-10-29,30.780000686645508,2.0218780537255343
ACN,2008-10-30,32.08000183105469,4.223525391190819
ACN,2008-10-31,33.04999923706055,3.023682514465653
ACN,2008-11-03,32.189998626708984,-2.602119909846179
ACN,2008-11-04,33.060001373291016,2.702711350413556
ACN,2008-11-05,31.3700008392334,-5.111919128421327
ACN,2008-11-06,29.43000030517578,-6.184254007514478
ACN,2008-11-07,30.510000228881836,3.6697244733501444
ACN,2008-11-10,30.020000457763672,-1.6060300473361266
ACN,2008-11-11,29.559999465942383,-1.532315072641266
ACN,2008-11-12,28.09000015258789,-4.97293416749941
ACN,2008-11-13,29.3700008392334,4.556784192568197
ACN,2008-11-14,28.670000076293945,-2.38338693543505
ACN,2008-11-17,27.549999237060547,-3.90652541420633
ACN,2008-11-18,28.549999237060547,3.6297641658544544
ACN,2008-11-19,27.0,-5.429069276641185
ACN,2008-11-20,26.709999084472656,-1.07407746491609
ACN,2008-11-21,28.510000228881836,6.73905356086506
ACN,2008-11-24,29.989999771118164,5.19115934884149
ACN,2008-11-25,29.440000534057617,-1.8339421182331006
ACN,2008-11-26,30.579999923706055,3.872280465245348
ACN,2008-11-28,30.979999542236328,1.308043229327116
ACN,2008-12-01,29.059999465942383,-6.197547142233906
ACN,2008-12-02,30.020000457763672,3.3035134530762456
ACN,2008-12-03,30.8700008392334,2.8314469304076884
ACN,2008-12-04,29.1299991607666,-5.636545614392685
ACN,2008-12-05,28.270000457763672,-2.95227850250408
ACN,2008-12-08,28.34000015258789,0.24761122635565957
ACN,2008-12-09,29.0,2.3288632457958647
ACN,2008-12-10,28.469999313354492,-1.8275885746396825
ACN,2008-12-11,27.559999465942383,-3.196346573093356
ACN,2008-12-12,28.59000015258789,3.737302999291936
ACN,2008-12-15,29.040000915527344,1.5739795751582797
ACN,2008-12-16,29.5,1.584018835986667
ACN,2008-12-17,30.239999771118164,2.508473800400557
ACN,2008-12-18,30.40999984741211,0.5621695687190842
ACN,2008-12-19,32.209999084472656,5.9191030782386855
ACN,2008-12-22,32.0,-0.6519686136032488
ACN,2008-12-23,31.690000534057617,-0.9687483310699463
ACN,2008-12-24,31.350000381469727,-1.0728941207258424
ACN,2008-12-26,31.56999969482422,0.7017521871691246
ACN,2008-12-29,31.850000381469727,0.8869201436559226
ACN,2008-12-30,32.43000030517578,1.8210358453982778
ACN,2008-12-31,32.790000915527344,1.1100851278564638
ACN,2009-01-02,33.66999816894531,2.683736593008934
ACN,2009-01-05,33.81999969482422,0.4455050015929496
ACN,2009-01-06,33.400001525878906,-1.24186331382371
ACN,2009-01-07,33.779998779296875,1.137716275622136
ACN,2009-01-08,33.439998626708984,-1.0065132175086755
ACN,2009-01-09,33.72999954223633,0.8672276538184809
ACN,2009-01-12,33.029998779296875,-2.075306173849545
ACN,2009-01-13,34.06999969482422,3.1486556281050015
ACN,2009-01-14,32.439998626708984,-4.784270862094719
ACN,2009-01-15,32.650001525878906,0.6473579163379428
ACN,2009-01-16,32.68000030517578,0.09187987104104511
ACN,2009-01-20,31.8799991607666,-2.4479838951607324
ACN,2009-01-21,32.97999954223633,3.450440434212587
ACN,2009-01-22,31.65999984741211,-4.002424842770969
ACN,2009-01-23,31.3799991607666,-0.8843988881711784
ACN,2009-01-26,32.02000045776367,2.039519802783296
ACN,2009-01-27,32.380001068115234,1.1242992042627353
ACN,2009-01-28,33.16999816894531,2.439768606456272
ACN,2009-01-29,32.16999816894531,-3.0147725511068257
ACN,2009-01-30,31.559999465942383,-1.8961726382433541
ACN,2009-02-02,31.809999465942383,0.7921419652423767
ACN,2009-02-03,32.880001068115234,3.3637271931376667
ACN,2009-02-04,33.11000061035156,0.6995119670460292
ACN,2009-02-05,32.61000061035156,-1.5101177613499606
ACN,2009-02-06,33.119998931884766,1.563932266138357
ACN,2009-02-09,33.0,-0.3623156272787309
ACN,2009-02-10,32.0099983215332,-3.0000050862630245
ACN,2009-02-11,31.889999389648438,-0.37487953194936807
ACN,2009-02-12,31.459999084472656,-1.3483860564618255
ACN,2009-02-13,30.950000762939453,-1.6211008784959513
ACN,2009-02-17,30.329999923706055,-2.0032336799674866
ACN,2009-02-18,31.010000228881836,2.242005627716104
ACN,2009-02-19,30.809999465942383,-0.6449556964310488
ACN,2009-02-20,29.979999542236328,-2.693930341100925
ACN,2009-02-23,28.889999389648438,-3.635757735927514
ACN,2009-02-24,29.290000915527344,1.3845674431624655
ACN,2009-02-25,29.639999389648438,1.194941834008456
ACN,2009-02-26,28.979999542236328,-2.2267201788223057
ACN,2009-02-27,29.190000534057617,0.7246411150394483
ACN,2009-03-02,27.84000015258789,-4.6248727535808225
ACN,2009-03-03,27.799999237060547,-0.143681448664168
ACN,2009-03-04,28.18000030517578,1.366910354474582
ACN,2009-03-05,27.719999313354492,-1.6323668801976554
ACN,2009-03-06,28.0,1.0101035121981905
ACN,2009-03-09,27.09000015258789,-3.249999455043251
ACN,2009-03-10,28.260000228881836,4.318937134380851
ACN,2009-03-11,28.920000076293945,2.3354559167256816
ACN,2009-03-12,30.049999237060547,3.9073276548601266
ACN,2009-03-13,30.1200008392334,0.23295042911855024
ACN,2009-03-16,29.979999542236328,-0.4648117300671162
ACN,2009-03-17,30.479999542236328,1.667778544477927
ACN,2009-03-18,30.950000762939453,1.5419987787461675
ACN,2009-03-19,30.530000686645508,-1.357027676706446
ACN,2009-03-20,30.200000762939453,-1.0809037546153921
ACN,2009-03-23,31.719999313354492,5.033107655680391
ACN,2009-03-24,31.219999313354492,-1.5762925940212558
ACN,2009-03-25,31.610000610351562,1.2492034131155405
ACN,2009-03-26,31.959999084472656,1.1072396942835683
ACN,2009-03-27,27.65999984741211,-13.454315895614787
ACN,2009-03-30,27.829999923706055,0.6146062083577819
ACN,2009-03-31,27.489999771118164,-1.2217037496226268
ACN,2009-04-01,27.649999618530273,0.5820292788078163
ACN,2009-04-02,27.719999313354492,0.25316345674488705
ACN,2009-04-03,28.040000915527344,1.154406962841037
ACN,2009-04-06,28.229999542236328,0.6775985039421784
ACN,2009-04-07,27.59000015258789,-2.2670896210639446
ACN,2009-04-08,27.440000534057617,-0.543673859009397
ACN,2009-04-09,27.709999084472656,0.9839597126826805
ACN,2009-04-13,27.899999618530273,0.6856749921875016
ACN,2009-04-14,27.799999237060547,-0.3584243112437546
ACN,2009-04-15,27.389999389648438,-1.4748196354823384
ACN,2009-04-16,27.5,0.4016086630258764
ACN,2009-04-17,27.1200008392334,-1.381815130060371
ACN,2009-04-20,27.010000228881836,-0.4056069577712873
ACN,2009-04-21,26.670000076293945,-1.2587935938790817
ACN,2009-04-22,26.790000915527344,0.44994690247512903
ACN,2009-04-23,27.56999969482422,2.9115294984734197
ACN,2009-04-24,29.270000457763672,6.166125432560654
ACN,2009-04-27,29.020000457763672,-0.8541168298263235
ACN,2009-04-28,28.90999984741211,-0.37905102900208654
ACN,2009-04-29,29.56999969482422,2.2829465613822597
ACN,2009-04-30,29.43000030517578,-0.47345076460363344
ACN,2009-05-01,29.860000610351562,1.461095143448432
ACN,2009-05-04,30.5,2.143333478119791
ACN,2009-05-05,30.420000076293945,-0.26229483182312885
ACN,2009-05-06,30.149999618530273,-0.8875754670825242
ACN,2009-05-07,30.059999465942383,-0.29850797255923656
ACN,2009-05-08,29.399999618530273,-2.195608313832076
ACN,2009-05-11,29.469999313354492,0.2380942031716904
ACN,2009-05-12,29.31999969482422,-0.5089909128783043
ACN,2009-05-13,28.81999969482422,-1.7053206180225988
ACN,2009-05-14,28.969999313354492,0.5204705764005002
ACN,2009-05-15,28.829999923706055,-0.4832564479347434
ACN,2009-05-18,30.09000015258789,4.370448256039627
ACN,2009-05-19,30.0,-0.2991031975124514
ACN,2009-05-20,30.34000015258789,1.1333338419596384
ACN,2009-05-21,29.8799991607666,-1.516153558035016
ACN,2009-05-22,30.31999969482422,1.472558722944517
ACN,2009-05-26,30.899999618530273,1.9129285275192975
ACN,2009-05-27,30.43000030517578,-1.521033395329363
ACN,2009-05-28,30.0,-1.4130801868662557
ACN,2009-05-29,29.93000030517578,-0.23333231608072547
ACN,2009-06-01,31.299999237060547,4.577343527951294
ACN,2009-06-02,31.219999313354492,-0.25559081679251694
ACN,2009-06-03,30.3700008392334,-2.7226088815367255
ACN,2009-06-04,30.200000762939453,-0.5597631596846453
ACN,2009-06-05,30.540000915527344,1.1258282913857665
ACN,2009-06-08,29.709999084472656,-2.7177531308870795
ACN,2009-06-09,30.280000686645508,1.9185513959532718
ACN,2009-06-10,30.649999618530273,1.221925110615829
ACN,2009-06-11,31.350000381469727,2.2838524360576207
ACN,2009-06-12,31.469999313354492,0.38277170789349224
ACN,2009-06-15,31.719999313354492,0.7944073894336379
ACN,2009-06-16,31.489999771118164,-0.7250931501108115
ACN,2009-06-17,32.34000015258789,2.699270840418766
ACN,2009-06-18,32.02000045776367,-0.9894857554557324
ACN,2009-06-19,31.739999771118164,-0.8744555985089608
ACN,2009-06-22,31.1200008392334,-1.953367789400351
ACN,2009-06-23,31.170000076293945,0.16066592452501638
ACN,2009-06-24,31.43000030517578,0.8341361188496599
ACN,2009-06-25,31.639999389648438,0.6681485282648003
ACN,2009-06-26,33.720001220703125,6.573962930401311
ACN,2009-06-29,33.43000030517578,-0.8600264087454734
ACN,2009-06-30,33.459999084472656,0.08973610237219543
ACN,2009-07-01,33.7400016784668,0.8368278591019962
ACN,2009-07-02,33.13999938964844,-1.778311378097197
ACN,2009-07-06,33.130001068115234,-0.030169950867064976
ACN,2009-07-07,32.56999969482422,-1.6903149871310141
ACN,2009-07-08,32.650001525878906,0.24563043231284887
ACN,2009-07-09,32.38999938964844,-0.7963311610395651
ACN,2009-07-10,32.70000076293945,0.957089778118636
ACN,2009-07-13,33.36000061035156,2.0183481101325285
ACN,2009-07-14,33.709999084472656,1.0491560782900367
ACN,2009-07-15,34.040000915527344,0.9789434589652313
ACN,2009-07-16,34.369998931884766,0.9694418551172701
ACN,2009-07-17,34.43000030517578,0.1745748477034459
ACN,2009-07-20,34.33000183105469,-0.2904399454973561
ACN,2009-07-21,34.25,-0.23303765449356195
ACN,2009-07-22,33.79999923706055,-1.3138708406991384
ACN,2009-07-23,35.119998931884766,3.9053246290517096
ACN,2009-07-24,35.459999084472656,0.9681098033269331
ACN,2009-07-27,35.11000061035156,-0.9870233591583788
ACN,2009-07-28,35.27000045776367,0.4557101812323383
ACN,2009-07-29,34.959999084472656,-0.878937820435377
ACN,2009-07-30,35.119998931884766,0.4576654794112178
ACN,2009-07-31,35.06999969482422,-0.14236685245213598
ACN,2009-08-03,35.97999954223633,2.594809966726097
ACN,2009-08-04,35.65999984741211,-0.8893821536839597
ACN,2009-08-05,35.380001068115234,-0.7851900742988804
ACN,2009-08-06,35.150001525878906,-0.6500834801941413
ACN,2009-08-07,35.650001525878906,1.4224750449352896
ACN,2009-08-10,35.93000030517578,0.7854102869914836
ACN,2009-08-11,35.52000045776367,-1.141107275061859
ACN,2009-08-12,35.79999923706055,0.78828484146507
ACN,2009-08-13,36.349998474121094,1.5363107507867735
ACN,2009-08-14,36.119998931884766,-0.6327360437169527
ACN,2009-08-17,35.939998626708984,-0.49833973006263577
ACN,2009-08-18,36.29999923706055,1.0016711856077443
ACN,2009-08-19,36.56999969482422,0.7438029295824711
ACN,2009-08-20,36.34000015258789,-0.6289295711120246
ACN,2009-08-21,35.459999084472656,-2.4215769521744646
ACN,2009-08-24,35.560001373291016,0.2820143581508061
ACN,2009-08-25,34.63999938964844,-2.5871820813077595
ACN,2009-08-26,35.06999969482422,1.2413403947815205
ACN,2009-08-27,35.119998931884766,0.1425698246239948
ACN,2009-08-28,34.20000076293945,-2.6195848431819435
ACN,2009-08-31,33.0,-3.5087740823673386
ACN,2009-09-01,33.209999084472656,0.6363608620383543
ACN,2009-09-02,33.33000183105469,0.3613452270106787
ACN,2009-09-03,34.40999984741211,3.240317902866563
ACN,2009-09-04,34.689998626708984,0.8137133988332046
ACN,2009-09-08,34.5,-0.5477043362080103
ACN,2009-09-09,34.75,0.7246376811594235
ACN,2009-09-10,35.13999938964844,1.1223004018660054
ACN,2009-09-11,35.70000076293945,1.5936294337443258
ACN,2009-09-14,35.810001373291016,0.3081249523830598
ACN,2009-09-15,35.810001373291016,0.0
ACN,2009-09-16,36.439998626708984,1.7592773785478188
ACN,2009-09-17,36.2599983215332,-0.4939635344658022
ACN,2009-09-18,35.84000015258789,-1.1582961621261156
ACN,2009-09-21,36.060001373291016,0.6138426890805571
ACN,2009-09-22,36.939998626708984,2.4403694395579434
ACN,2009-09-23,36.400001525878906,-1.4618222006095083
ACN,2009-09-24,35.959999084472656,-1.2087978652787323
ACN,2009-09-25,36.119998931884766,0.4449384079133534
ACN,2009-09-28,37.88999938964844,4.900333638164134
ACN,2009-09-29,37.25,-1.6890984427497369
ACN,2009-09-30,37.27000045776367,0.05369250406355164
ACN,2009-10-01,36.529998779296875,-1.9855156141074026
ACN,2009-10-02,37.5,2.65535519605018
ACN,2009-10-05,37.9900016784668,1.3066711425781197
ACN,2009-10-06,38.33000183105469,0.8949727232589355
ACN,2009-10-07,38.40999984741211,0.20870861606014923
ACN,2009-10-08,39.13999938964844,1.9005455483892986
ACN,2009-10-09,39.06999969482422,-0.1788443942662199
ACN,2009-10-12,39.5099983215332,1.1261802665621046
ACN,2009-10-13,39.41999816894531,-0.2277908286795305
ACN,2009-10-14,39.2599983215332,-0.4058849691630728
ACN,2009-10-15,38.79999923706055,-1.17167372424557
ACN,2009-10-16,39.119998931884766,0.8247414977229361
ACN,2009-10-19,38.689998626708984,-1.09918281420327
ACN,2009-10-20,38.150001525878906,-1.3957020418638666
ACN,2009-10-21,38.38999938964844,0.629090050250003
ACN,2009-10-22,37.65999984741211,-1.9015356963854702
ACN,2009-10-23,37.77000045776367,0.29208871693375826
ACN,2009-10-26,37.400001525878906,-0.9796106100091739
ACN,2009-10-27,37.36000061035156,-0.10695431522821375
ACN,2009-10-28,37.27000045776367,-0.24089976209196173
ACN,2009-10-29,37.61000061035156,0.9122622710273198
ACN,2009-10-30,37.08000183105469,-1.40919641237921
ACN,2009-11-02,37.650001525878906,1.5372159295494958
ACN,2009-11-03,38.13999938964844,1.3014550967089145
ACN,2009-11-04,38.5099983215332,0.9701073356209511
ACN,2009-11-05,38.970001220703125,1.1945025167988899
ACN,2009-11-06,39.25,0.7184982564181208
ACN,2009-11-09,39.97999954223633,1.8598714451880882
ACN,2009-11-10,39.41999816894531,-1.4007038011578987
ACN,2009-11-11,39.099998474121094,-0.8117699383261567
ACN,2009-11-12,39.439998626708984,0.8695656415764974
ACN,2009-11-13,39.54999923706055,0.27890622257038533
ACN,2009-11-16,39.91999816894531,0.9355219697148698
ACN,2009-11-17,40.25,0.8266579313408018
ACN,2009-11-18,40.0,-0.6211180124223614
ACN,2009-11-19,39.75,-0.6249999999999978
ACN,2009-11-20,39.83000183105469,0.20126246806211334
ACN,2009-11-23,40.540000915527344,1.7825735672426735
ACN,2009-11-24,40.540000915527344,0.0
ACN,2009-11-25,40.58000183105469,0.09867023834235766
ACN,2009-11-27,40.5099983215332,-0.1725074084839351
ACN,2009-11-30,41.040000915527344,1.3083253911477355
ACN,2009-12-01,41.5,1.120855443983726
ACN,2009-12-02,42.029998779296875,1.277105492281616
ACN,2009-12-03,41.880001068115234,-0.35688250187513315
ACN,2009-12-04,42.540000915527344,1.5759308275533623
ACN,2009-12-07,42.79999923706055,0.6111855099615315
ACN,2009-12-08,42.869998931884766,0.16355069175704173
ACN,2009-12-09,42.2400016784668,-1.469552762105164
ACN,2009-12-10,42.68000030517578,1.041663374112245
ACN,2009-12-11,42.0,-1.5932528123560386
ACN,2009-12-14,41.959999084472656,-0.09524027506510047
ACN,2009-12-15,41.439998626708984,-1.2392766184689874
ACN,2009-12-16,41.84000015258789,0.9652546793790018
ACN,2009-12-17,41.65999984741211,-0.4302110528664693
ACN,2009-12-18,41.369998931884766,-0.6961135779873451
ACN,2009-12-21,40.630001068115234,-1.7887306813517911
ACN,2009-12-22,40.880001068115234,0.6153088688845454
ACN,2009-12-23,41.27000045776367,0.9540102237243442
ACN,2009-12-24,41.38999938964844,0.29076552108977527
ACN,2009-12-28,41.849998474121094,1.1113773647160263
ACN,2009-12-29,41.83000183105469,-0.047781705604532654
ACN,2009-12-30,41.689998626708984,-0.33469566870008016
ACN,2009-12-31,41.5,-0.4557415038801693
ACN,2010-01-04,42.06999969482422,1.37349324054028
ACN,2010-01-05,42.33000183105469,0.6180226720145621
ACN,2010-01-06,42.779998779296875,1.0630685773135307
ACN,2010-01-07,42.7400016784668,-0.09349486201817303
ACN,2010-01-08,42.56999969482422,-0.3977584861168282
ACN,2010-01-11,42.529998779296875,-0.0939650359739308
ACN,2010-01-12,42.2599983215332,-0.6348470856178512
ACN,2010-01-13,42.7400016784668,1.1358338286753034
ACN,2010-01-14,43.119998931884766,0.8890904035911973
ACN,2010-01-15,42.810001373291016,-0.7189182891294665
ACN,2010-01-19,43.75,2.1957453785447667
ACN,2010-01-20,43.5099983215332,-0.548575265066964
ACN,2010-01-21,43.09000015258789,-0.9652911632898276
ACN,2010-01-22,42.18000030517578,-2.111858538384004
ACN,2010-01-25,41.880001068115234,-0.7112357394263302
ACN,2010-01-26,41.83000183105469,-0.11938690493160653
ACN,2010-01-27,41.93000030517578,0.2390592152612614
ACN,2010-01-28,41.290000915527344,-1.526351979466689
ACN,2010-01-29,40.9900016784668,-0.7265663124452204
ACN,2010-02-01,41.189998626708984,0.48791641876719805
ACN,2010-02-02,41.619998931884766,1.0439434802431702
ACN,2010-02-03,41.599998474121094,-0.048054921376627924
ACN,2010-02-04,40.61000061035156,-2.379802644428941
ACN,2010-02-05,40.540000915527344,-0.17237058303903874
ACN,2010-02-08,40.16999816894531,-0.9126855900990272
ACN,2010-02-09,40.2400016784668,0.1742681421768255
ACN,2010-02-10,40.02000045776367,-0.5467226926604507
ACN,2010-02-11,40.27000045776367,0.6246876490265008
ACN,2010-02-12,40.4900016784668,0.5463154164447204
ACN,2010-02-16,40.84000015258789,0.864407161304781
ACN,2010-02-17,40.790000915527344,-0.12242712260954747
ACN,2010-02-18,41.310001373291016,1.274823353989496
ACN,2010-02-19,40.869998931884766,-1.0651232795425014
ACN,2010-02-22,40.70000076293945,-0.41594855245442597
ACN,2010-02-23,40.2599983215332,-1.0810870593567778
ACN,2010-02-24,40.279998779296875,0.04967823794710391
ACN,2010-02-25,39.75,-1.3157864830156907
ACN,2010-02-26,39.970001220703125,0.5534621904481174
ACN,2010-03-01,40.09000015258789,0.3002224874154136
ACN,2010-03-02,40.599998474121094,1.27213349860833
ACN,2010-03-03,40.63999938964844,0.09852442618401014
ACN,2010-03-04,40.90999984741211,0.6643712151050085
ACN,2010-03-05,41.18000030517578,0.6599864550739021
ACN,2010-03-08,41.459999084472656,0.6799387499316856
ACN,2010-03-09,42.060001373291016,1.4471835553973023
ACN,2010-03-10,42.060001373291016,0.0
ACN,2010-03-11,42.0,-0.14265661277205188
ACN,2010-03-12,42.119998931884766,0.28571174258278376
ACN,2010-03-15,42.5,0.9021867942821116
ACN,2010-03-16,42.0,-1.17647058823529
ACN,2010-03-17,42.2400016784668,0.5714325677780963
ACN,2010-03-18,42.279998779296875,0.09469010236917708
ACN,2010-03-19,42.060001373291016,-0.5203344663140874
ACN,2010-03-22,42.43000030517578,0.8796931046220147
ACN,2010-03-23,42.400001525878906,-0.07070181258804764
ACN,2010-03-24,41.790000915527344,-1.438680633016598
ACN,2010-03-25,41.52000045776367,-0.646088661997013
ACN,2010-03-26,42.400001525878906,2.11946305012789
ACN,2010-03-29,42.29999923706055,-0.23585444627242103
ACN,2010-03-30,42.209999084472656,-0.21276632201221446
ACN,2010-03-31,41.95000076293945,-0.615963817039844
ACN,2010-04-01,41.84000015258789,-0.2622183750917606
ACN,2010-04-05,41.959999084472656,0.2868043294625755
ACN,2010-04-06,41.52000045776367,-1.0486144811947984
ACN,2010-04-07,41.560001373291016,0.09634131764530984
ACN,2010-04-08,41.900001525878906,0.8180946615810258
ACN,2010-04-09,42.83000183105469,2.219571053240599
ACN,2010-04-12,43.06999969482422,0.5603498797787099
ACN,2010-04-13,43.099998474121094,0.06965121780690975
ACN,2010-04-14,43.040000915527344,-0.13920547730361665
ACN,2010-04-15,43.2400016784668,0.46468577761413776
ACN,2010-04-16,43.150001525878906,-0.20814095535225396
ACN,2010-04-19,42.83000183105469,-0.7415983395326231
ACN,2010-04-20,43.66999816894531,1.9612334858262193
ACN,2010-04-21,43.97999954223633,0.7098726500782471
ACN,2010-04-22,43.91999816894531,-0.13642877197711512
ACN,2010-04-23,44.66999816894531,1.7076503444171554
ACN,2010-04-26,44.06999969482422,-1.3431799836925329
ACN,2010-04-27,43.20000076293945,-1.9741296526193164
ACN,2010-04-28,43.52000045776367,0.7407400212333881
ACN,2010-04-29,44.189998626708984,1.5395178352434646
ACN,2010-04-30,43.63999938964844,-1.2446237930591852
ACN,2010-05-03,43.75,0.2520637302704909
ACN,2010-05-04,43.0,-1.7142857142857126
ACN,2010-05-05,42.16999816894531,-1.93023681640625
ACN,2010-05-06,41.09000015258789,-2.5610577738956364
ACN,2010-05-07,40.31999969482422,-1.8739363711469226
ACN,2010-05-10,41.04999923706055,1.8105147513928
ACN,2010-05-11,41.150001525878906,0.2436109395297592
ACN,2010-05-12,41.459999084472656,0.7533354729009956
ACN,2010-05-13,40.81999969482422,-1.5436550983623287
ACN,2010-05-14,38.9900016784668,-4.483091695342312
ACN,2010-05-17,39.81999969482422,2.128745782577912
ACN,2010-05-18,39.2599983215332,-1.4063319376765415
ACN,2010-05-19,39.2400016784668,-0.050933886707371645
ACN,2010-05-20,37.959999084472656,-3.261984044961319
ACN,2010-05-21,38.13999938964844,0.4741841662725621
ACN,2010-05-24,38.34000015258789,0.5243858577347993
ACN,2010-05-25,37.93000030517578,-1.0693788361511913
ACN,2010-05-26,37.40999984741211,-1.3709476761926465
ACN,2010-05-27,38.25,2.2453893504787104
ACN,2010-05-28,37.52000045776367,-1.90849553525837
ACN,2010-06-01,36.709999084472656,-2.1588522478906524
ACN,2010-06-02,36.83000183105469,0.3268938969622326
ACN,2010-06-03,37.849998474121094,2.769472148671892
ACN,2010-06-04,36.93000030517578,-2.430642552269413
ACN,2010-06-07,36.54999923706055,-1.028976617858235
ACN,2010-06-08,36.439998626708984,-0.30095926852995447
ACN,2010-06-09,36.439998626708984,0.0
ACN,2010-06-10,37.65999984741211,3.3479727406161786
ACN,2010-06-11,37.63999938964844,-0.053107960288656386
ACN,2010-06-14,37.79999923706055,0.4250793039494827
ACN,2010-06-15,38.540000915527344,1.9576764375732303
ACN,2010-06-16,38.689998626708984,0.38920007166167725
ACN,2010-06-17,38.4900016784668,-0.5169215697622742
ACN,2010-06-18,38.93000030517578,1.1431504482244392
ACN,2010-06-21,38.810001373291016,-0.3082428228720402
ACN,2010-06-22,38.2400016784668,-1.4686927973583952
ACN,2010-06-23,38.16999816894531,-0.18306356288918524
ACN,2010-06-24,37.54999923706055,-1.6243095667455076
ACN,2010-06-25,40.54999923706055,7.989347698945104
ACN,2010-06-28,39.720001220703125,-2.0468508803296093
ACN,2010-06-29,38.650001525878906,-2.693856147885787
ACN,2010-06-30,38.650001525878906,0.0
ACN,2010-07-01,38.279998779296875,-0.9573162534917024
ACN,2010-07-02,37.939998626708984,-0.888192694435963
ACN,2010-07-06,38.40999984741211,1.238801364563713
ACN,2010-07-07,39.2599983215332,2.2129614097833983
ACN,2010-07-08,39.34000015258789,0.20377441282468656
ACN,2010-07-09,39.41999816894531,0.20335032040450507
ACN,2010-07-12,39.72999954223633,0.7864063614676509
ACN,2010-07-13,40.25,1.308835801044661
ACN,2010-07-14,40.099998474121094,-0.3726745984569124
ACN,2010-07-15,40.02000045776367,-0.19949630773440363
ACN,2010-07-16,39.0,-2.5487267518653822
ACN,2010-07-19,39.16999816894531,0.43589274088542407
ACN,2010-07-20,38.900001525878906,-0.6892945000964157
ACN,2010-07-21,38.61000061035156,-0.745503609644893
ACN,2010-07-22,39.7599983215332,2.9784970033730485
ACN,2010-07-23,40.380001068115234,1.5593631105518702
ACN,2010-07-26,40.47999954223633,0.2476435648241182
ACN,2010-07-27,40.33000183105469,-0.370547709678537
ACN,2010-07-28,39.86000061035156,-1.1653885429313782
ACN,2010-07-29,39.25,-1.530357754668843
ACN,2010-07-30,39.63999938964844,0.9936290182125829
ACN,2010-08-02,40.33000183105469,1.7406721796934255
ACN,2010-08-03,40.0,-0.8182539451326853
ACN,2010-08-04,40.34000015258789,0.8500003814697177
ACN,2010-08-05,39.970001220703125,-0.9172011167209448
ACN,2010-08-06,40.27000045776367,0.7505609904889354
ACN,2010-08-09,40.56999969482422,0.744969539732665
ACN,2010-08-10,40.470001220703125,-0.2464837931311359
ACN,2010-08-11,39.9900016784668,-1.1860625840326766
ACN,2010-08-12,39.459999084472656,-1.3253377638129171
ACN,2010-08-13,38.849998474121094,-1.545870817294559
ACN,2010-08-16,38.90999984741211,0.15444369536072866
ACN,2010-08-17,39.65999984741211,1.9275250653846498
ACN,2010-08-18,39.65999984741211,0.0
ACN,2010-08-19,38.900001525878906,-1.9162842270731728
ACN,2010-08-20,38.41999816894531,-1.2339417432008615
ACN,2010-08-23,38.0,-1.0931759212960968
ACN,2010-08-24,37.189998626708984,-2.1315825612921446
ACN,2010-08-25,37.279998779296875,0.24200095700797064
ACN,2010-08-26,37.13999938964844,-0.37553485577415113
ACN,2010-08-27,37.20000076293945,0.16155458879123508
ACN,2010-08-30,36.900001525878906,-0.8064495454511378
ACN,2010-08-31,36.599998474121094,-0.8130163668080392
ACN,2010-09-01,37.400001525878906,2.185800778990399
ACN,2010-09-02,37.9900016784668,1.5775404505789625
ACN,2010-09-03,38.58000183105469,1.5530406067928881
ACN,2010-09-07,38.349998474121094,-0.5961724883808972
ACN,2010-09-08,38.130001068115234,-0.573656883335516
ACN,2010-09-09,38.209999084472656,0.20980334150664248
ACN,2010-09-10,38.81999969482422,1.596442357936212
ACN,2010-09-13,39.09000015258789,0.6955189590062583
ACN,2010-09-14,39.209999084472656,0.3069811496964725
ACN,2010-09-15,39.63999938964844,1.0966598194746213
ACN,2010-09-16,39.869998931884766,0.5802208521133112
ACN,2010-09-17,40.560001373291016,1.730630699501834
ACN,2010-09-20,41.54999923706055,2.4408230528844443
ACN,2010-09-21,41.540000915527344,-0.024063349498892883
ACN,2010-09-22,42.2599983215332,1.7332628554101115
ACN,2010-09-23,42.43000030517578,0.4022763615585845
ACN,2010-09-24,41.900001525878906,-1.2491133054086334
ACN,2010-09-27,41.68000030517578,-0.5250625601224468
ACN,2010-09-28,41.91999816894531,0.5758106094345017
ACN,2010-09-29,42.29999923706055,0.9064911371984286
ACN,2010-09-30,42.4900016784668,0.4491783565796936
ACN,2010-10-01,44.380001068115234,4.448103824402194
ACN,2010-10-04,44.38999938964844,0.02252888979847878
ACN,2010-10-05,45.150001525878906,1.7121021551707916
ACN,2010-10-06,45.20000076293945,0.1107402776761468
ACN,2010-10-07,45.84000015258789,1.4159278293047972
ACN,2010-10-08,45.779998779296875,-0.13089304775586452
ACN,2010-10-11,45.560001373291016,-0.48055354275227113
ACN,2010-10-12,45.72999954223633,0.37313029811489873
ACN,2010-10-13,45.25,-1.0496381960227175
ACN,2010-10-14,45.43000030517578,0.3977907296702332
ACN,2010-10-15,45.290000915527344,-0.3081650642922984
ACN,2010-10-18,45.43000030517578,0.30911765691847837
ACN,2010-10-19,45.45000076293945,0.04402478016578559
ACN,2010-10-20,45.560001373291016,0.242025541265245
ACN,2010-10-21,45.75,0.41702945781816325
ACN,2010-10-22,45.63999938964844,-0.24043849257172623
ACN,2010-10-25,45.529998779296875,-0.2410179925999567
ACN,2010-10-26,45.04999923706055,-1.0542489679454814
ACN,2010-10-27,44.869998931884766,-0.39955673301699246
ACN,2010-10-28,44.90999984741211,0.0891484655216157
ACN,2010-10-29,44.709999084472656,-0.4453368150055259
ACN,2010-11-01,44.970001220703125,0.5815301756979085
ACN,2010-11-02,44.9900016784668,0.04447511056429043
ACN,2010-11-03,45.34000015258789,0.7779472350822658
ACN,2010-11-04,45.66999816894531,0.7278297645497256
ACN,2010-11-05,45.66999816894531,0.0
ACN,2010-11-08,44.97999954223633,-1.5108356785049515
ACN,2010-11-09,45.29999923706055,0.711426629792955
ACN,2010-11-10,45.5,0.44150279538157644
ACN,2010-11-11,44.2400016784668,-2.7692270802927577
ACN,2010-11-12,43.36000061035156,-1.9891524293127794
ACN,2010-11-15,44.2400016784668,2.029522730000033
ACN,2010-11-16,43.95000076293945,-0.6555174152909182
ACN,2010-11-17,44.099998474121094,0.341291714625247
ACN,2010-11-18,44.33000183105469,0.5215495802535441
ACN,2010-11-19,44.209999084472656,-0.2707032294728351
ACN,2010-11-22,43.939998626708984,-0.6107226042863734
ACN,2010-11-23,43.709999084472656,-0.5234400305523024
ACN,2010-11-24,44.189998626708984,1.098145852871557
ACN,2010-11-26,43.84000015258789,-0.7920309685403581
ACN,2010-11-29,43.900001525878906,0.13686444589913194
ACN,2010-11-30,43.31999969482422,-1.3211886352960112
ACN,2010-12-01,44.0,1.5697144736061208
ACN,2010-12-02,44.310001373291016,0.7045485756614012
ACN,2010-12-03,44.220001220703125,-0.20311475919325694
ACN,2010-12-06,44.33000183105469,0.24875759229980865
ACN,2010-12-07,44.9900016784668,1.4888333411927634
ACN,2010-12-08,45.0099983215332,0.04444686001419118
ACN,2010-12-09,44.61000061035156,-0.8886863499176778
ACN,2010-12-10,45.65999984741211,2.3537306045606776
ACN,2010-12-13,45.900001525878906,0.5256278564801597
ACN,2010-12-14,46.58000183105469,1.4814820971027487
ACN,2010-12-15,46.099998474121094,-1.0304923530801147
ACN,2010-12-16,46.66999816894531,1.2364418952078626
ACN,2010-12-17,50.31999969482422,7.820873514213367
ACN,2010-12-20,48.689998626708984,-3.2392708227358957
ACN,2010-12-21,48.72999954223633,0.08215427532463071
ACN,2010-12-22,48.63999938964844,-0.18469147021001886
ACN,2010-12-23,48.34000015258789,-0.6167747549856939
ACN,2010-12-27,48.25,-0.18618153145180116
ACN,2010-12-28,47.97999954223633,-0.5595864409609796
ACN,2010-12-29,48.619998931884766,1.333887861097316
ACN,2010-12-30,48.41999816894531,-0.41135493075523666
ACN,2010-12-31,48.4900016784668,0.14457561373140138
ACN,2011-01-03,48.59000015258789,0.20622493433630762
ACN,2011-01-04,48.27000045776367,-0.6585710924456034
ACN,2011-01-05,48.279998779296875,0.020713323883136958
ACN,2011-01-06,48.459999084472656,0.37282582793471963
ACN,2011-01-07,48.540000915527344,0.16508838746618348
ACN,2011-01-10,48.11000061035156,-0.885867937918039
ACN,2011-01-11,48.77000045776367,1.371855828391122
ACN,2011-01-12,49.88999938964844,2.2964915344930503
ACN,2011-01-13,49.869998931884766,-0.04008911206325738
ACN,2011-01-14,50.0,0.2606799095640655
ACN,2011-01-18,50.349998474121094,0.6999969482421875
ACN,2011-01-19,50.20000076293945,-0.2979100610275842
ACN,2011-01-20,51.13999938964844,1.8725071960615347
ACN,2011-01-21,51.040000915527344,-0.19553866897646932
ACN,2011-01-24,51.470001220703125,0.8424770718312491
ACN,2011-01-25,51.720001220703125,0.48571982527843005
ACN,2011-01-26,52.349998474121094,1.2180921085628071
ACN,2011-01-27,52.36000061035156,0.019106277979008546
ACN,2011-01-28,51.52000045776367,-1.60427834758623
ACN,2011-01-31,51.470001220703125,-0.09704820771796463
ACN,2011-02-01,52.369998931884766,1.7485869241044893
ACN,2011-02-02,52.560001373291016,0.36280780080475417
ACN,2011-02-03,52.779998779296875,0.4185643079485324
ACN,2011-02-04,52.54999923706055,-0.43577026819967557
ACN,2011-02-07,52.66999816894531,0.228351919366232
ACN,2011-02-08,52.63999938964844,-0.05695610468914314
ACN,2011-02-09,52.70000076293945,0.11398437307508225
ACN,2011-02-10,52.9900016784668,0.5502863592580454
ACN,2011-02-11,52.400001525878906,-1.1134178786554871
ACN,2011-02-14,52.40999984741211,0.0190807657291181
ACN,2011-02-15,51.9900016784668,-0.8013702922497701
ACN,2011-02-16,53.40999984741211,2.731290869593206
ACN,2011-02-17,54.040000915527344,1.179556393774761
ACN,2011-02-18,53.61000061035156,-0.795707435031201
ACN,2011-02-22,52.369998931884766,-2.313004410276698
ACN,2011-02-23,51.2599983215332,-2.11953529308887
ACN,2011-02-24,51.75,0.9559143474668463
ACN,2011-02-25,52.18000030517578,0.8309184641077882
ACN,2011-02-28,51.47999954223633,-1.341511611432511
ACN,2011-03-01,51.15999984741211,-0.6216000343233885
ACN,2011-03-02,51.150001525878906,-0.01954323995899676
ACN,2011-03-03,53.029998779296875,3.675458841319479
ACN,2011-03-04,52.650001525878906,-0.7165703604849472
ACN,2011-03-07,52.38999938964844,-0.4938312035996262
ACN,2011-03-08,52.2599983215332,-0.2481409994841921
ACN,2011-03-09,52.040000915527344,-0.42096711265146025
ACN,2011-03-10,51.38999938964844,-1.2490421107678396
ACN,2011-03-11,51.58000183105469,0.3697264908793185
ACN,2011-03-14,51.45000076293945,-0.2520377345876068
ACN,2011-03-15,50.02000045776367,-2.7793980252102224
ACN,2011-03-16,48.97999954223633,-2.0791701439617283
ACN,2011-03-17,49.02000045776367,0.08166785606613658
ACN,2011-03-18,50.25,2.5091789692986977
ACN,2011-03-21,50.349998474121094,0.19900193854944792
ACN,2011-03-22,50.349998474121094,0.0
ACN,2011-03-23,50.66999816894531,0.6355505551578045
ACN,2011-03-24,51.959999084472656,2.5458870379789333
ACN,2011-03-25,54.290000915527344,4.484222232696244
ACN,2011-03-28,53.58000183105469,-1.3077897817268092
ACN,2011-03-29,54.27000045776367,1.2877913458917867
ACN,2011-03-30,54.790000915527344,0.9581729378616233
ACN,2011-03-31,54.970001220703125,0.3285276549881644
ACN,2011-04-01,54.869998931884766,-0.18192156921527092
ACN,2011-04-04,55.06999969482422,0.36449930168165334
ACN,2011-04-05,54.93000030517578,-0.25422079249002305
ACN,2011-04-06,54.68000030517578,-0.455124701640397
ACN,2011-04-07,54.84000015258789,0.29261127746731397
ACN,2011-04-08,55.099998474121094,0.4741034296312563
ACN,2011-04-11,56.0,1.6333966439247893
ACN,2011-04-12,55.84000015258789,-0.28571401323590484
ACN,2011-04-13,56.54999923706055,1.2714883283175382
ACN,2011-04-14,55.560001373291016,-1.7506593759964661
ACN,2011-04-15,54.66999816894531,-1.6018775780188288
ACN,2011-04-18,54.4900016784668,-0.3292418081344617
ACN,2011-04-19,55.400001525878906,1.6700308669135522
ACN,2011-04-20,56.04999923706055,1.1732810347992562
ACN,2011-04-21,56.810001373291016,1.3559360331408365
ACN,2011-04-25,56.540000915527344,-0.4752692329463848
ACN,2011-04-26,56.70000076293945,0.282985222535026
ACN,2011-04-27,56.869998931884766,0.2998203997493176
ACN,2011-04-28,56.9900016784668,0.21101239464724753
ACN,2011-04-29,57.130001068115234,0.24565605461517315
ACN,2011-05-02,58.060001373291016,1.6278667736535857
ACN,2011-05-03,55.95000076293945,-3.634172511959688
ACN,2011-05-04,55.90999984741211,-0.07149403928844444
ACN,2011-05-05,54.93000030517578,-1.7528162133981673
ACN,2011-05-06,55.150001525878906,0.4005119597321416
ACN,2011-05-09,55.7400016784668,1.0698098572327952
ACN,2011-05-10,56.959999084472656,2.1887286854481047
ACN,2011-05-11,56.279998779296875,-1.1938207796796663
ACN,2011-05-12,56.599998474121094,0.5685851132994912
ACN,2011-05-13,55.7400016784668,-1.5194290085493667
ACN,2011-05-16,56.150001525878906,0.7355576517151352
ACN,2011-05-17,56.7400016784668,1.05075714435372
ACN,2011-05-18,56.91999816894531,0.3172303227950479
ACN,2011-05-19,56.939998626708984,0.035137839787524605
ACN,2011-05-20,57.41999816894531,0.8429918402055758
ACN,2011-05-23,56.34000015258789,-1.8808743483059165
ACN,2011-05-24,56.38999938964844,0.08874553944822061
ACN,2011-05-25,56.59000015258789,0.35467417113710376
ACN,2011-05-26,57.029998779296875,0.7775201016479549
ACN,2011-05-27,56.90999984741211,-0.21041370235541645
ACN,2011-05-31,57.38999938964844,0.8434362036958465
ACN,2011-06-01,56.97999954223633,-0.7144099177078256
ACN,2011-06-02,56.810001373291016,-0.2983470872429561
ACN,2011-06-03,55.81999969482422,-1.7426538541367553
ACN,2011-06-06,55.779998779296875,-0.07166054415269629
ACN,2011-06-07,56.27000045776367,0.878454086034619
ACN,2011-06-08,55.7400016784668,-0.9418851519197968
ACN,2011-06-09,56.349998474121094,1.094360920857218
ACN,2011-06-10,55.540000915527344,-1.4374402493830485
ACN,2011-06-13,55.93000030517578,0.702195504536629
ACN,2011-06-14,57.119998931884766,2.127657107484149
ACN,2011-06-15,55.40999984741211,-2.9936959321582246
ACN,2011-06-16,53.97999954223633,-2.5807621532461855
ACN,2011-06-17,53.95000076293945,-0.05557387838324157
ACN,2011-06-20,53.959999084472656,0.018532569771667617
ACN,2011-06-21,54.790000915527344,1.538179846436516
ACN,2011-06-22,55.25,0.8395675794600876
ACN,2011-06-23,55.689998626708984,0.7963776049031424
ACN,2011-06-24,57.02000045776367,2.3882238532087374
ACN,2011-06-27,57.790000915527344,1.3504041592108162
ACN,2011-06-28,59.650001525878906,3.2185509272968593
ACN,2011-06-29,59.90999984741211,0.435873117992136
ACN,2011-06-30,60.41999816894531,0.851274115894074
ACN,2011-07-01,60.869998931884766,0.7447877798360203
ACN,2011-07-05,61.75,1.445705739374148
ACN,2011-07-06,62.099998474121094,0.5667991483742307
ACN,2011-07-07,63.439998626708984,2.157810282630379
ACN,2011-07-08,63.43000030517578,-0.01576028018542841
ACN,2011-07-11,61.4900016784668,-3.0584874938912487
ACN,2011-07-12,61.04999923706055,-0.7155674571404869
ACN,2011-07-13,60.66999816894531,-0.6224423797937639
ACN,2011-07-14,60.83000183105469,0.26372781760075625
ACN,2011-07-15,60.70000076293945,-0.2137120897617084
ACN,2011-07-18,59.97999954223633,-1.1861634458870118
ACN,2011-07-19,61.599998474121094,2.7008985399274765
ACN,2011-07-20,61.38999938964844,-0.3409076131079436
ACN,2011-07-21,61.7400016784668,0.5701291615868298
ACN,2011-07-22,61.279998779296875,-0.7450646042505005
ACN,2011-07-25,61.18000030517578,-0.16318289182942758
ACN,2011-07-26,61.34000015258789,0.26152312293887814
ACN,2011-07-27,59.75,-2.5921097956189243
ACN,2011-07-28,59.689998626708984,-0.10042070843684359
ACN,2011-07-29,59.13999938964844,-0.9214261177993066
ACN,2011-08-01,58.959999084472656,-0.30436304875459674
ACN,2011-08-02,58.0099983215332,-1.6112631914705022
ACN,2011-08-03,59.599998474121094,2.7409070825600956
ACN,2011-08-04,56.97999954223633,-4.395971474768401
ACN,2011-08-05,57.209999084472656,0.4036496035171755
ACN,2011-08-08,53.15999984741211,-7.079180740906099
ACN,2011-08-09,54.88999938964844,3.25432570955988
ACN,2011-08-10,51.790000915527344,-5.647656237186471
ACN,2011-08-11,54.0,4.267231213371292
ACN,2011-08-12,54.61000061035156,1.129630759910305
ACN,2011-08-15,55.41999816894531,1.4832403397560423
ACN,2011-08-16,54.81999969482422,-1.0826389280851778
ACN,2011-08-17,54.52000045776367,-0.5472441421572438
ACN,2011-08-18,48.86000061035156,-10.381511004932731
ACN,2011-08-19,47.439998626708984,-2.9062668151947024
ACN,2011-08-22,48.5,2.234404308549509
ACN,2011-08-23,50.470001220703125,4.0618581870167425
ACN,2011-08-24,50.97999954223633,1.0104979377808965
ACN,2011-08-25,50.75,-0.4511564227178466
ACN,2011-08-26,51.599998474121094,1.6748738406326957
ACN,2011-08-29,52.959999084472656,2.635660175520438
ACN,2011-08-30,54.029998779296875,2.0203922079332637
ACN,2011-08-31,53.59000015258789,-0.8143598679435482
ACN,2011-09-01,52.900001525878906,-1.2875510818143976
ACN,2011-09-02,51.470001220703125,-2.703214109504737
ACN,2011-09-06,50.720001220703125,-1.4571594758352568
ACN,2011-09-07,52.20000076293945,2.917980099795847
ACN,2011-09-08,52.16999816894531,-0.05747623286519454
ACN,2011-09-09,49.81999969482422,-4.504501737782219
ACN,2011-09-12,50.02000045776367,0.40144673658082386
ACN,2011-09-13,50.86000061035156,1.6793285583777129
ACN,2011-09-14,51.27000045776367,0.8061341771369523
ACN,2011-09-15,53.02000045776367,3.4133020955239735
ACN,2011-09-16,55.02000045776367,3.7721614159419437
ACN,2011-09-19,54.599998474121094,-0.7633623775866627
ACN,2011-09-20,54.41999816894531,-0.32967089781348324
ACN,2011-09-21,53.38999938964844,-1.8926843328793796
ACN,2011-09-22,50.36000061035156,-5.675217857156123
ACN,2011-09-23,50.40999984741211,0.09928363076761038
ACN,2011-09-26,51.91999816894531,2.9954340926480416
ACN,2011-09-27,53.650001525878906,3.3320558897252717
ACN,2011-09-28,53.83000183105469,0.33550848099968
ACN,2011-09-29,54.439998626708984,1.1331911107281156
ACN,2011-09-30,52.68000030517578,-3.2329139712169774
ACN,2011-10-03,51.619998931884766,-2.012151418280972
ACN,2011-10-04,54.2599983215332,5.114295707623029
ACN,2011-10-05,54.849998474121094,1.087357484037632
ACN,2011-10-06,55.29999923706055,0.8204207392125351
ACN,2011-10-07,55.91999816894531,1.1211554076645536
ACN,2011-10-10,57.38999938964844,2.628757633828882
ACN,2011-10-11,57.02000045776367,-0.6447097679382452
ACN,2011-10-12,57.41999816894531,0.7015042230277269
ACN,2011-10-13,57.18000030517578,-0.417969124734896
ACN,2011-10-14,58.79999923706055,2.833156563901107
ACN,2011-10-17,57.7400016784668,-1.8027169597744752
ACN,2011-10-18,57.470001220703125,-0.4676142187650223
ACN,2011-10-19,57.34000015258789,-0.22620683026608468
ACN,2011-10-20,57.09000015258789,-0.4359958132799546
ACN,2011-10-21,58.08000183105469,1.7341069816443566
ACN,2011-10-24,58.369998931884766,0.49930628734073945
ACN,2011-10-25,58.16999816894531,-0.3426430813761816
ACN,2011-10-26,58.209999084472656,0.06876554372783339
ACN,2011-10-27,61.150001525878906,5.050682851136634
ACN,2011-10-28,61.7599983215332,0.9975417505037054
ACN,2011-10-31,60.2599983215332,-2.4287565426908575
ACN,2011-11-01,57.459999084472656,-4.646530559327944
ACN,2011-11-02,58.47999954223633,1.775148753943001
ACN,2011-11-03,59.220001220703125,1.2653927569413526
ACN,2011-11-04,58.2400016784668,-1.654845528597737
ACN,2011-11-07,58.0,-0.412090782194352
ACN,2011-11-08,58.88999938964844,1.5344817062904026
ACN,2011-11-09,56.709999084472656,-3.701817503429927
ACN,2011-11-10,57.0,0.5113752780975478
ACN,2011-11-11,58.970001220703125,3.4561424924616224
ACN,2011-11-14,57.52000045776367,-2.45887863816151
ACN,2011-11-15,57.93000030517578,0.7127952784234948
ACN,2011-11-16,56.93000030517578,-1.7262212924771148
ACN,2011-11-17,55.70000076293945,-2.1605472257910763
ACN,2011-11-18,55.099998474121094,-1.0772033763015276
ACN,2011-11-21,55.060001373291016,-0.07259002166554174
ACN,2011-11-22,54.83000183105469,-0.4177252751539129
ACN,2011-11-23,53.630001068115234,-2.1885842109525377
ACN,2011-11-25,53.70000076293945,0.13052338883101644
ACN,2011-11-28,55.290000915527344,2.9608940968306463
ACN,2011-11-29,55.56999969482422,0.5064184746979228
ACN,2011-11-30,57.93000030517578,4.246896928760235
ACN,2011-12-01,57.970001220703125,0.06905043210188033
ACN,2011-12-02,58.380001068115234,0.7072620989797107
ACN,2011-12-05,59.31999969482422,1.6101380772710838
ACN,2011-12-06,59.16999816894531,-0.25286838612710305
ACN,2011-12-07,58.540000915527344,-1.0647241387758188
ACN,2011-12-08,56.66999816894531,-3.1944016353543048
ACN,2011-12-09,58.709999084472656,3.5997899796037958
ACN,2011-12-12,58.220001220703125,-0.8346071732423521
ACN,2011-12-13,57.93000030517578,-0.4981121769956576
ACN,2011-12-14,56.029998779296875,-3.2798230897111647
ACN,2011-12-15,56.130001068115234,0.1784799054025843
ACN,2011-12-16,54.150001525878906,-3.5275245048250525
ACN,2011-12-19,53.5,-1.2003721284629343
ACN,2011-12-20,54.2400016784668,1.3831807074145663
ACN,2011-12-21,52.04999923706055,-4.037614995642002
ACN,2011-12-22,52.58000183105469,1.0182566796596015
ACN,2011-12-23,52.88999938964844,0.5895731224768719
ACN,2011-12-27,52.93000030517578,0.07563039513889258
ACN,2011-12-28,52.86000061035156,-0.13224956436921342
ACN,2011-12-29,53.84000015258789,1.8539529529336018
ACN,2011-12-30,53.22999954223633,-1.132987757471693
ACN,2012-01-03,52.95000076293945,-0.5260168733886683
ACN,2012-01-04,52.93000030517578,-0.037772346507070065
ACN,2012-01-05,51.91999816894531,-1.9081846408599112
ACN,2012-01-06,51.83000183105469,-0.17333655829065986
ACN,2012-01-09,51.7400016784668,-0.1736448956364267
ACN,2012-01-10,52.630001068115234,1.7201379218718449
ACN,2012-01-11,53.66999816894531,1.9760537330867356
ACN,2012-01-12,53.939998626708984,0.5030752132946681
ACN,2012-01-13,53.25,-1.2791965967298369
ACN,2012-01-17,53.4900016784668,0.45070737740242617
ACN,2012-01-18,54.95000076293945,2.7294803489609887
ACN,2012-01-19,54.79999923706055,-0.27297820527070193
ACN,2012-01-20,55.810001373291016,1.8430696173211247
ACN,2012-01-23,56.47999954223633,1.2004983917917489
ACN,2012-01-24,56.630001068115234,0.26558344032339143
ACN,2012-01-25,57.189998626708984,0.9888708247068223
ACN,2012-01-26,56.91999816894531,-0.4721113205929939
ACN,2012-01-27,56.41999816894531,-0.8784258891153529
ACN,2012-01-30,57.060001373291016,1.1343552377106825
ACN,2012-01-31,57.34000015258789,0.490709380578358
ACN,2012-02-01,58.41999816894531,1.8834984539299438
ACN,2012-02-02,57.77000045776367,-1.112628777053204
ACN,2012-02-03,58.310001373291016,0.9347427925366691
ACN,2012-02-06,57.65999984741211,-1.1147341975139113
ACN,2012-02-07,57.959999084472656,0.5202900413708855
ACN,2012-02-08,57.06999969482422,-1.535540724131701
ACN,2012-02-09,57.40999984741211,0.5957598640371486
ACN,2012-02-10,56.959999084472656,-0.783836899730872
ACN,2012-02-13,57.40999984741211,0.790029442016138
ACN,2012-02-14,57.459999084472656,0.08709151226866663
ACN,2012-02-15,57.880001068115234,0.7309467287410332
ACN,2012-02-16,58.45000076293945,0.9847955844945799
ACN,2012-02-17,58.43000030517578,-0.0342180624509969
ACN,2012-02-21,58.13999938964844,-0.49632194765135695
ACN,2012-02-22,58.529998779296875,0.6707935908886187
ACN,2012-02-23,59.40999984741211,1.5035043336213194
ACN,2012-02-24,59.650001525878906,0.403975221483277
ACN,2012-02-27,59.65999984741211,0.016761645058571695
ACN,2012-02-28,59.7599983215332,0.16761393626694154
ACN,2012-02-29,59.540000915527344,-0.36813489321432247
ACN,2012-03-01,59.68000030517578,0.2351350142689057
ACN,2012-03-02,59.599998474121094,-0.13405132480830417
ACN,2012-03-05,60.880001068115234,2.1476554140348325
ACN,2012-03-06,59.459999084472656,-2.332460510396206
ACN,2012-03-07,59.61000061035156,0.2522730040170451
ACN,2012-03-08,60.27000045776367,1.1071965117502414
ACN,2012-03-09,60.86000061035156,0.9789284023671962
ACN,2012-03-12,61.150001525878906,0.4765049500804919
ACN,2012-03-13,62.40999984741211,2.0605041538714675
ACN,2012-03-14,62.61000061035156,0.3204626877558736
ACN,2012-03-15,63.630001068115234,1.6291334416550507
ACN,2012-03-16,63.619998931884766,-0.01571921430546519
ACN,2012-03-19,63.40999984741211,-0.3300834454547763
ACN,2012-03-20,63.08000183105469,-0.5204195192422656
ACN,2012-03-21,63.75,1.062140376501186
ACN,2012-03-22,63.52000045776367,-0.36078359566482643
ACN,2012-03-23,64.87999725341797,2.1410528744542523
ACN,2012-03-26,65.88999938964844,1.55672345713187
ACN,2012-03-27,65.45999908447266,-0.6526032920912916
ACN,2012-03-28,64.5,-1.4665430765341547
ACN,2012-03-29,64.5,0.0
ACN,2012-03-30,64.5,0.0
ACN,2012-04-02,65.48999786376953,1.5348804089450052
ACN,2012-04-03,64.94999694824219,-0.8245547917876572
ACN,2012-04-04,64.44000244140625,-0.7852109789048156
ACN,2012-04-05,64.79000091552734,0.5431385177853354
ACN,2012-04-09,63.7400016784668,-1.6206192656634255
ACN,2012-04-10,63.150001525878906,-0.9256356088035878
ACN,2012-04-11,63.619998931884766,0.7442555734749279
ACN,2012-04-12,64.12999725341797,0.8016320812567646
ACN,2012-04-13,62.54999923706055,-2.4637425292782344
ACN,2012-04-16,61.880001068115234,-1.0711401712509394
ACN,2012-04-17,64.18000030517578,3.716870066839184
ACN,2012-04-18,63.560001373291016,-0.9660313632543938
ACN,2012-04-19,63.04999923706055,-0.8023947847879964
ACN,2012-04-20,63.400001525878906,0.5551186249858509
ACN,2012-04-23,63.029998779296875,-0.5836005326135596
ACN,2012-04-24,62.81999969482422,-0.3331732326506631
ACN,2012-04-25,64.05999755859375,1.9738902734692143
ACN,2012-04-26,64.33999633789062,0.43708833900715227
ACN,2012-04-27,65.0199966430664,1.0568858313336982
ACN,2012-04-30,64.94999694824219,-0.10765871799177651
ACN,2012-05-01,65.0,0.07698699631604189
ACN,2012-05-02,65.12999725341797,0.19999577448919226
ACN,2012-05-03,64.20999908447266,-1.412556744575988
ACN,2012-05-04,62.61000061035156,-2.491821362613922
ACN,2012-05-07,60.220001220703125,-3.817280572352033
ACN,2012-05-08,59.34000015258789,-1.4613102794370225
ACN,2012-05-09,59.220001220703125,-0.20222266864879934
ACN,2012-05-10,58.70000076293945,-0.8780824840339263
ACN,2012-05-11,58.61000061035156,-0.15332223410244872
ACN,2012-05-14,58.810001373291016,0.34123999463691046
ACN,2012-05-15,58.93000030517578,0.20404510981573143
ACN,2012-05-16,59.119998931884766,0.3224140942220455
ACN,2012-05-17,58.38999938964844,-1.234775973317248
ACN,2012-05-18,57.650001525878906,-1.2673366526883667
ACN,2012-05-21,59.06999969482422,2.4631363943813156
ACN,2012-05-22,58.93000030517578,-0.23700590887374418
ACN,2012-05-23,58.90999984741211,-0.03393934780264729
ACN,2012-05-24,57.9900016784668,-1.5617011905080247
ACN,2012-05-25,57.439998626708984,-0.9484446212079445
ACN,2012-05-29,58.40999984741211,1.6887208285065736
ACN,2012-05-30,57.720001220703125,-1.1813022230979464
ACN,2012-05-31,57.099998474121094,-1.0741558098921966
ACN,2012-06-01,55.279998779296875,-3.1873900936250976
ACN,2012-06-04,56.119998931884766,1.5195372126210804
ACN,2012-06-05,56.7400016784668,1.1047803962622282
ACN,2012-06-06,58.41999816894531,2.9608678899917695
ACN,2012-06-07,58.86000061035156,0.7531709263903119
ACN,2012-06-08,58.529998779296875,-0.5606555005652658
ACN,2012-06-11,57.22999954223633,-2.2210819480153132
ACN,2012-06-12,57.349998474121094,0.2096783729592877
ACN,2012-06-13,56.93000030517578,-0.7323420751873866
ACN,2012-06-14,57.84000015258789,1.5984539654558594
ACN,2012-06-15,59.08000183105469,2.1438479861610293
ACN,2012-06-18,58.880001068115234,-0.3385253160813617
ACN,2012-06-19,59.83000183105469,1.6134523534407696
ACN,2012-06-20,59.59000015258789,-0.40113934668513096
ACN,2012-06-21,56.65999984741211,-4.916932870738611
ACN,2012-06-22,57.560001373291016,1.588424864635818
ACN,2012-06-25,56.45000076293945,-1.928423530001211
ACN,2012-06-26,56.45000076293945,0.0
ACN,2012-06-27,55.869998931884766,-1.0274611571581604
ACN,2012-06-28,56.630001068115234,1.360304547628588
ACN,2012-06-29,60.09000015258789,6.1098340441684496
ACN,2012-07-02,60.4900016784668,0.6656707020522123
ACN,2012-07-03,61.09000015258789,0.9918969374647535
ACN,2012-07-05,60.27000045776367,-1.3422813762908214
ACN,2012-07-06,58.439998626708984,-3.036339500838603
ACN,2012-07-09,57.810001373291016,-1.07802407293357
ACN,2012-07-10,56.97999954223633,-1.4357408948932449
ACN,2012-07-11,57.130001068115234,0.26325294328533033
ACN,2012-07-12,57.27000045776367,0.24505406446870825
ACN,2012-07-13,58.060001373291016,1.3794323541344466
ACN,2012-07-16,58.04999923706055,-0.01722724077486415
ACN,2012-07-17,58.29999923706055,0.4306632270210109
ACN,2012-07-18,58.939998626708984,1.097769121824621
ACN,2012-07-19,59.349998474121094,0.6956224244401676
ACN,2012-07-20,59.0,-0.5897194323833177
ACN,2012-07-23,57.75,-2.1186440677966156
ACN,2012-07-24,57.27000045776367,-0.8311680385044595
ACN,2012-07-25,57.66999816894531,0.6984419556214982
ACN,2012-07-26,59.209999084472656,2.6703675471184907
ACN,2012-07-27,60.43000030517578,2.0604648531789227
ACN,2012-07-30,60.380001068115234,-0.08273909781242317
ACN,2012-07-31,60.29999923706055,-0.13249723358639276
ACN,2012-08-01,60.20000076293945,-0.1658349508894097
ACN,2012-08-02,59.029998779296875,-1.9435248651406334
ACN,2012-08-03,60.349998474121094,2.2361506388632657
ACN,2012-08-06,60.630001068115234,0.46396454196135917
ACN,2012-08-07,60.95000076293945,0.5277910097093885
ACN,2012-08-08,61.79999923706055,1.3945832050554108
ACN,2012-08-09,61.54999923706055,-0.4045307493306227
ACN,2012-08-10,61.630001068115234,0.1299786060866781
ACN,2012-08-13,61.5,-0.2109379618078444
ACN,2012-08-14,61.2599983215332,-0.39024663165332374
ACN,2012-08-15,60.81999969482422,-0.7182478595568642
ACN,2012-08-16,61.150001525878906,0.5425876894286974
ACN,2012-08-17,61.08000183105469,-0.11447210642274719
ACN,2012-08-20,60.790000915527344,-0.4747886490401143
ACN,2012-08-21,60.97999954223633,0.3125491427002913
ACN,2012-08-22,61.54999923706055,0.9347322058102403
ACN,2012-08-23,60.83000183105469,-1.1697764661747323
ACN,2012-08-24,61.529998779296875,1.1507429346892195
ACN,2012-08-27,61.25,-0.45506059621617245
ACN,2012-08-28,60.849998474121094,-0.6530637157206587
ACN,2012-08-29,61.02000045776367,0.2793787804528547
ACN,2012-08-30,61.150001525878906,0.21304665214680885
ACN,2012-08-31,61.599998474121094,0.7358903303571473
ACN,2012-09-04,61.060001373291016,-0.8766186918932162
ACN,2012-09-05,61.349998474121094,0.47493792058270756
ACN,2012-09-06,63.869998931884766,4.107580310416248
ACN,2012-09-07,64.44000244140625,0.8924432739217281
ACN,2012-09-10,64.0199966430664,-0.6517780608741308
ACN,2012-09-11,64.87999725341797,1.3433312331244895
ACN,2012-09-12,65.16999816894531,0.4469804682552869
ACN,2012-09-13,65.80000305175781,0.9667099900467768
ACN,2012-09-14,65.88999938964844,0.13677254364232727
ACN,2012-09-17,65.5999984741211,-0.4401288787580504
ACN,2012-09-18,65.29000091552734,-0.4725572649457388
ACN,2012-09-19,65.44000244140625,0.22974655196126292
ACN,2012-09-20,65.19000244140625,-0.382029325600719
ACN,2012-09-21,65.25,0.09203490772633494
ACN,2012-09-24,65.77999877929688,0.8122586655890718
ACN,2012-09-25,64.91000366210938,-1.3225830546249817
ACN,2012-09-26,64.3499984741211,-0.8627409588565116
ACN,2012-09-27,65.37999725341797,1.600619741601239
ACN,2012-09-28,70.02999877929688,7.112269380885916
ACN,2012-10-01,69.94999694824219,-0.1142393723392976
ACN,2012-10-02,70.25,0.4288821513170227
ACN,2012-10-03,70.4800033569336,0.32740691378447817
ACN,2012-10-04,71.38999938964844,1.291140734069396
ACN,2012-10-05,70.73999786376953,-0.9104938106683336
ACN,2012-10-08,71.04000091552734,0.42409253720301354
ACN,2012-10-09,70.4000015258789,-0.9009000301245074
ACN,2012-10-10,69.55000305175781,-1.207384170025383
ACN,2012-10-11,69.41999816894531,-0.18692290022727098
ACN,2012-10-12,69.41999816894531,0.0
ACN,2012-10-15,70.16999816894531,1.0803803223600639
ACN,2012-10-16,70.75,0.8265666897385948
ACN,2012-10-17,69.75,-1.4134275618374548
ACN,2012-10-18,68.9000015258789,-1.218635805191537
ACN,2012-10-19,67.75,-1.6690878090140027
ACN,2012-10-22,67.83000183105469,0.11808388347556154
ACN,2012-10-23,66.95999908447266,-1.282622325072258
ACN,2012-10-24,66.31999969482422,-0.9557936057332572
ACN,2012-10-25,66.66000366210938,0.512671846878332
ACN,2012-10-26,67.11000061035156,0.6750628915701329
ACN,2012-10-31,67.41000366210938,0.44703181199425845
ACN,2012-11-01,68.83000183105469,2.1065095561528357
ACN,2012-11-02,67.91000366210938,-1.3366237752012178
ACN,2012-11-05,67.87999725341797,-0.044185550100550586
ACN,2012-11-06,68.70999908447266,1.222748769355464
ACN,2012-11-07,66.62999725341797,-3.0272185399064178
ACN,2012-11-08,65.94999694824219,-1.0205618088043655
ACN,2012-11-09,65.80999755859375,-0.21228111618915024
ACN,2012-11-12,66.63999938964844,1.2612093326940244
ACN,2012-11-13,66.27999877929688,-0.5402170072760892
ACN,2012-11-14,65.05000305175781,-1.8557570159812076
ACN,2012-11-15,64.58999633789062,-0.7071586353365356
ACN,2012-11-16,66.19000244140625,2.4771732377030675
ACN,2012-11-19,67.05999755859375,1.3143905198638617
ACN,2012-11-20,66.62999725341797,-0.6412172991805853
ACN,2012-11-21,67.55999755859375,1.3957681877708294
ACN,2012-11-23,68.18000030517578,0.9177068812714406
ACN,2012-11-26,67.66999816894531,-0.7480230770719909
ACN,2012-11-27,67.3499984741211,-0.4728826710255096
ACN,2012-11-28,68.0199966430664,0.9948005703411589
ACN,2012-11-29,68.3499984741211,0.4851541419303107
ACN,2012-11-30,67.91999816894531,-0.6291153105710601
ACN,2012-12-03,67.83000183105469,-0.1325034456961638
ACN,2012-12-04,68.61000061035156,1.149931826980688
ACN,2012-12-05,69.5999984741211,1.442935220758712
ACN,2012-12-06,69.80000305175781,0.28736290520334773
ACN,2012-12-07,69.4800033569336,-0.4584522648042544
ACN,2012-12-10,69.51000213623047,0.0431761339197978
ACN,2012-12-11,70.83000183105469,1.8990068396735005
ACN,2012-12-12,70.51000213623047,-0.45178552386245796
ACN,2012-12-13,69.55999755859375,-1.3473330716984533
ACN,2012-12-14,70.20999908447266,0.9344473097937955
ACN,2012-12-17,71.33000183105469,1.5952182896833644
ACN,2012-12-18,71.12000274658203,-0.2944049896003609
ACN,2012-12-19,70.4000015258789,-1.0123751306206574
ACN,2012-12-20,69.0199966430664,-1.9602341660535538
ACN,2012-12-21,67.41999816894531,-2.318166548740086
ACN,2012-12-24,66.94000244140625,-0.7119485917757795
ACN,2012-12-26,66.29000091552734,-0.9710210668842811
ACN,2012-12-27,66.22000122070312,-0.10559615908501963
ACN,2012-12-28,65.66000366210938,-0.8456622595450436
ACN,2012-12-31,66.5,1.279312048493475
ACN,2013-01-02,69.05999755859375,3.8496203888627845
ACN,2013-01-03,68.80999755859375,-0.3620040672429603
ACN,2013-01-04,69.19000244140625,0.5522524288551489
ACN,2013-01-07,68.88999938964844,-0.4335930642752506
ACN,2013-01-08,69.29000091552734,0.5806380162909575
ACN,2013-01-09,69.77999877929688,0.7071696598285548
ACN,2013-01-10,69.16999816894531,-0.8741768716289289
ACN,2013-01-11,69.87999725341797,1.026455259892467
ACN,2013-01-14,69.86000061035156,-0.028615689542588196
ACN,2013-01-15,70.25,0.5582584973391036
ACN,2013-01-16,69.88999938964844,-0.512456384842086
ACN,2013-01-17,69.88999938964844,0.0
ACN,2013-01-18,70.11000061035156,0.3147821185067956
ACN,2013-01-22,70.45999908447266,0.4992133377180741
ACN,2013-01-23,71.25,1.121204833653544
ACN,2013-01-24,71.33999633789062,0.12631064967105754
ACN,2013-01-25,72.20999908447266,1.2195161077124261
ACN,2013-01-28,72.0999984741211,-0.15233431899490668
ACN,2013-01-29,71.69999694824219,-0.5547871488825074
ACN,2013-01-30,72.33999633789062,0.8926072759953385
ACN,2013-01-31,71.88999938964844,-0.6220582955800968
ACN,2013-02-01,73.80000305175781,2.6568419506544094
ACN,2013-02-04,72.81999969482422,-1.327917772911602
ACN,2013-02-05,73.36000061035156,0.7415557783444049
ACN,2013-02-06,72.41999816894531,-1.281355552870056
ACN,2013-02-07,72.94999694824219,0.7318403655030004
ACN,2013-02-08,73.30999755859375,0.49348954819967705
ACN,2013-02-11,73.06999969482422,-0.32737398958131436
ACN,2013-02-12,73.37000274658203,0.41056938964112444
ACN,2013-02-13,73.55999755859375,0.2589543476888778
ACN,2013-02-14,73.12999725341797,-0.5845572586286041
ACN,2013-02-15,74.16000366210938,1.4084595205468453
ACN,2013-02-19,75.4000015258789,1.6720574467866234
ACN,2013-02-20,75.0,-0.5305059917560029
ACN,2013-02-21,73.8499984741211,-1.5333353678385397
ACN,2013-02-22,74.80000305175781,1.2863975589242793
ACN,2013-02-25,73.91000366210938,-1.1898387076703765
ACN,2013-02-26,73.83000183105469,-0.1082422230966551
ACN,2013-02-27,74.41000366210938,0.7855909747664702
ACN,2013-02-28,74.36000061035156,-0.06719936741956811
ACN,2013-03-01,74.81999969482422,0.6186109207866552
ACN,2013-03-04,75.23999786376953,0.5613447883699552
ACN,2013-03-05,76.91999816894531,2.2328553334326484
ACN,2013-03-06,77.41000366210938,0.6370326375825242
ACN,2013-03-07,77.56999969482422,0.2066865070995405
ACN,2013-03-08,78.3499984741211,1.0055418104493397
ACN,2013-03-11,78.30000305175781,-0.06381036801141882
ACN,2013-03-12,78.0199966430664,-0.35760714914189196
ACN,2013-03-13,77.93000030517578,-0.11535034832460545
ACN,2013-03-14,78.26000213623047,0.4234592964999173
ACN,2013-03-15,76.5999984741211,-2.121139300788333
ACN,2013-03-18,76.80999755859375,0.27415024628703044
ACN,2013-03-19,76.18000030517578,-0.8202021526395487
ACN,2013-03-20,76.48999786376953,0.4069277465895249
ACN,2013-03-21,74.30000305175781,-2.8631126593991474
ACN,2013-03-22,73.87999725341797,-0.5652836892176993
ACN,2013-03-25,73.41000366210938,-0.636158106092577
ACN,2013-03-26,74.54000091552734,1.5392960046959114
ACN,2013-03-27,74.87999725341797,0.456126017862446
ACN,2013-03-28,75.97000122070312,1.4556677447466138
ACN,2013-04-01,75.8499984741211,-0.15796070113702765
ACN,2013-04-02,76.66999816894531,1.0810807004880685
ACN,2013-04-03,76.5999984741211,-0.09129998238681658
ACN,2013-04-04,76.61000061035156,0.013057619359946315
ACN,2013-04-05,76.25,-0.4699133370100972
ACN,2013-04-08,76.55000305175781,0.39344662525615526
ACN,2013-04-09,76.20999908447266,-0.44415931251533536
ACN,2013-04-10,77.01000213623047,1.0497350234462965
ACN,2013-04-11,77.77999877929688,0.9998657599103566
ACN,2013-04-12,77.2300033569336,-0.7071167793714084
ACN,2013-04-15,75.23999786376953,-2.5767258923541148
ACN,2013-04-16,77.48999786376953,2.9904307069145375
ACN,2013-04-17,76.69999694824219,-1.0194875949231519
ACN,2013-04-18,75.56999969482422,-1.473268967899044
ACN,2013-04-19,74.73999786376953,-1.0983218663576766
ACN,2013-04-22,74.94000244140625,0.267600459396955
ACN,2013-04-23,76.30000305175781,1.8147859167937819
ACN,2013-04-24,77.80999755859375,1.9790228655844677
ACN,2013-04-25,79.33000183105469,1.953481969095705
ACN,2013-04-26,78.66000366210938,-0.8445709737561535
ACN,2013-04-29,81.12999725341797,3.1400883248349
ACN,2013-04-30,81.44000244140625,0.38210920557528727
ACN,2013-05-01,79.7699966430664,-2.0505964492589124
ACN,2013-05-02,79.48999786376953,-0.3510076358028913
ACN,2013-05-03,79.5,0.012582886525680514
ACN,2013-05-06,78.81999969482422,-0.8553462958185931
ACN,2013-05-07,79.05000305175781,0.2918083707486918
ACN,2013-05-08,80.0,1.2017671240571293
ACN,2013-05-09,80.08999633789062,0.11249542236329013
ACN,2013-05-10,80.4800033569336,0.48696096500937536
ACN,2013-05-13,79.91999816894531,-0.6958314669851862
ACN,2013-05-14,80.55000305175781,0.7882944159742333
ACN,2013-05-15,80.76000213623047,0.2607064885369548
ACN,2013-05-16,80.61000061035156,-0.18573739711630344
ACN,2013-05-17,82.23999786376953,2.022078205031863
ACN,2013-05-20,82.52999877929688,0.35262758154217533
ACN,2013-05-21,82.9000015258789,0.44832515697896813
ACN,2013-05-22,82.5199966430664,-0.45838947625818083
ACN,2013-05-23,82.5199966430664,0.0
ACN,2013-05-24,82.22000122070312,-0.36354269821518015
ACN,2013-05-28,83.08999633789062,1.0581307519713645
ACN,2013-05-29,82.94999694824219,-0.16849126948943471
ACN,2013-05-30,82.83999633789062,-0.13261074671310213
ACN,2013-05-31,82.11000061035156,-0.881211684946881
ACN,2013-06-03,82.0999984741211,-0.012181386135812211
ACN,2013-06-04,81.25,-1.0353209377817807
ACN,2013-06-05,79.58000183105469,-2.055382361778846
ACN,2013-06-06,79.55000305175781,-0.03769637924935232
ACN,2013-06-07,80.9000015258789,1.6970438998509474
ACN,2013-06-10,81.55000305175781,0.8034629340161192
ACN,2013-06-11,80.41000366210938,-1.3979145885805844
ACN,2013-06-12,79.70999908447266,-0.8705441434603167
ACN,2013-06-13,81.08000183105469,1.718733863150801
ACN,2013-06-14,80.55000305175781,-0.6536738620223859
ACN,2013-06-17,82.44999694824219,2.3587756977035967
ACN,2013-06-18,82.93000030517578,0.5821751057612623
ACN,2013-06-19,81.83000183105469,-1.3264180273401482
ACN,2013-06-20,79.5199966430664,-2.8229318542085435
ACN,2013-06-21,79.4000015258789,-0.15089929860800932
ACN,2013-06-24,79.16000366210938,-0.30226430624350487
ACN,2013-06-25,79.66000366210938,0.631632108222524
ACN,2013-06-26,79.55999755859375,-0.1255411736356682
ACN,2013-06-27,80.22000122070312,0.8295672226778184
ACN,2013-06-28,71.95999908447266,-10.296686624954487
ACN,2013-07-01,72.0999984741211,0.19455168347639606
ACN,2013-07-02,72.12000274658203,0.027745177370719354
ACN,2013-07-03,72.68000030517578,0.7764802236093882
ACN,2013-07-05,73.63999938964844,1.3208572928477214
ACN,2013-07-08,74.47000122070312,1.1271073301656775
ACN,2013-07-09,74.0999984741211,-0.49684804688732154
ACN,2013-07-10,74.3499984741211,0.3373819232767028
ACN,2013-07-11,75.19999694824219,1.143239396860185
ACN,2013-07-12,75.5199966430664,0.42553152634363656
ACN,2013-07-15,76.25,0.966635843992214
ACN,2013-07-16,75.29000091552734,-1.259015192751023
ACN,2013-07-17,75.16000366210938,-0.17266204255173
ACN,2013-07-18,75.44000244140625,0.37253694206249577
ACN,2013-07-19,75.22000122070312,-0.29162409011584955
ACN,2013-07-22,75.0,-0.29247702357464433
ACN,2013-07-23,74.25,-1.0000000000000009
ACN,2013-07-24,73.72000122070312,-0.7138030697600994
ACN,2013-07-25,73.13999938964844,-0.7867631869921898
ACN,2013-07-26,73.12000274658203,-0.02734022864817609
ACN,2013-07-29,72.37000274658203,-1.025711121208972
ACN,2013-07-30,73.73999786376953,1.8930427873338873
ACN,2013-07-31,73.80999755859375,0.09492771474381989
ACN,2013-08-01,74.8499984741211,1.4090244545825081
ACN,2013-08-02,74.58999633789062,-0.34736425054218145
ACN,2013-08-05,74.2300033569336,-0.48262903691035364
ACN,2013-08-06,73.25,-1.320225397567698
ACN,2013-08-07,73.0,-0.34129692832765013
ACN,2013-08-08,72.9800033569336,-0.027392661734804147
ACN,2013-08-09,73.52999877929688,0.7536248246979849
ACN,2013-08-12,72.79000091552734,-1.0063890603217107
ACN,2013-08-13,72.87999725341797,0.12363832498789584
ACN,2013-08-14,71.5,-1.8935199031627992
ACN,2013-08-15,71.52999877929688,0.04195633468093707
ACN,2013-08-16,71.6500015258789,0.16776562090026204
ACN,2013-08-19,71.66999816894531,0.02790878247111994
ACN,2013-08-20,72.16000366210938,0.6836968127290621
ACN,2013-08-21,72.80999755859375,0.9007675491924605
ACN,2013-08-22,74.0999984741211,1.7717359686617362
ACN,2013-08-23,74.01000213623047,-0.12145255026160262
ACN,2013-08-26,73.7300033569336,-0.37832559277796163
ACN,2013-08-27,72.23999786376953,-2.020894378575855
ACN,2013-08-28,72.44999694824219,0.29069641567358584
ACN,2013-08-29,72.72000122070312,0.3726767202679504
ACN,2013-08-30,72.25,-0.6463162992485172
ACN,2013-09-03,73.08000183105469,1.1487914616673978
ACN,2013-09-04,73.05000305175781,-0.041049231725831525
ACN,2013-09-05,74.0,1.3004748919299702
ACN,2013-09-06,73.20999908447266,-1.0675688047666831
ACN,2013-09-09,73.58000183105469,0.505399195750722
ACN,2013-09-10,74.73999786376953,1.576509926404035
ACN,2013-09-11,75.0,0.34787549325914213
ACN,2013-09-12,74.16000366210938,-1.1199951171875
ACN,2013-09-13,74.5,0.4584632161558799
ACN,2013-09-16,76.33999633789062,2.4697937421350735
ACN,2013-09-17,76.61000061035156,0.3536865148196622
ACN,2013-09-18,77.79000091552734,1.5402692804786788
ACN,2013-09-19,77.55000305175781,-0.308520196612605
ACN,2013-09-20,77.31999969482422,-0.296587166837492
ACN,2013-09-23,76.36000061035156,-1.241592198993402
ACN,2013-09-24,75.13999938964844,-1.5976967141848597
ACN,2013-09-25,76.12000274658203,1.3042365782459653
ACN,2013-09-26,75.87000274658203,-0.32842878478643867
ACN,2013-09-27,74.08999633789062,-2.346126722358133
ACN,2013-09-30,73.63999938964844,-0.607365326608944
ACN,2013-10-01,73.81999969482422,0.24443279015164965
ACN,2013-10-02,73.51000213623047,-0.41993709005052615
ACN,2013-10-03,73.13999938964844,-0.5033366015910756
ACN,2013-10-04,73.26000213623047,0.16407266555025224
ACN,2013-10-07,72.3499984741211,-1.242156204714795
ACN,2013-10-08,71.08999633789062,-1.741537198070786
ACN,2013-10-09,70.27999877929688,-1.139397384048002
ACN,2013-10-10,71.26000213623047,1.3944271114903373
ACN,2013-10-11,72.70999908447266,2.0347977894670466
ACN,2013-10-14,72.66000366210938,-0.0687600371239161
ACN,2013-10-15,71.5999984741211,-1.4588565022892408
ACN,2013-10-16,72.43000030517578,1.1592204591382549
ACN,2013-10-17,72.8499984741211,0.5798676890455656
ACN,2013-10-18,72.87999725341797,0.041178833116295444
ACN,2013-10-21,73.52999877929688,0.8918791854762631
ACN,2013-10-22,73.94999694824219,0.571192949704713
ACN,2013-10-23,73.77999877929688,-0.22988259088677632
ACN,2013-10-24,73.5,-0.37950499312754404
ACN,2013-10-25,73.61000061035156,0.1496606943558687
ACN,2013-10-28,74.31999969482422,0.9645416092725956
ACN,2013-10-29,74.91000366210938,0.7938697116628868
ACN,2013-10-30,74.25,-0.8810621143290787
ACN,2013-10-31,73.5,-1.0101010101010055
ACN,2013-11-01,73.0,-0.6802721088435382
ACN,2013-11-04,72.70999908447266,-0.3972615281196523
ACN,2013-11-05,73.36000061035156,0.8939644258883161
ACN,2013-11-06,75.04000091552734,2.290076732822066
ACN,2013-11-07,75.55000305175781,0.679640365149492
ACN,2013-11-08,75.23999786376953,-0.41033113893576
ACN,2013-11-11,75.48999786376953,0.3322700785460597
ACN,2013-11-12,76.30000305175781,1.0729967027552911
ACN,2013-11-13,77.41000366210938,1.4547844901114937
ACN,2013-11-14,77.05999755859375,-0.45214582994128616
ACN,2013-11-15,78.0199966430664,1.245781358535214
ACN,2013-11-18,78.5199966430664,0.6408613451849288
ACN,2013-11-19,78.47000122070312,-0.06367221663361455
ACN,2013-11-20,78.16000366210938,-0.39505231779193295
ACN,2013-11-21,78.43000030517578,0.3454409293960792
ACN,2013-11-22,77.83999633789062,-0.7522682200553521
ACN,2013-11-25,77.20999908447266,-0.8093490275657977
ACN,2013-11-26,77.37000274658203,0.20723178863701897
ACN,2013-11-27,77.61000061035156,0.3101949789967362
ACN,2013-11-29,77.47000122070312,-0.1803883372599291
ACN,2013-12-02,76.33000183105469,-1.4715365582617101
ACN,2013-12-03,77.08999633789062,0.9956694466195293
ACN,2013-12-04,76.06999969482422,-1.323124518771146
ACN,2013-12-05,75.79000091552734,-0.3680804264758364
ACN,2013-12-06,75.52999877929688,-0.34305598771565693
ACN,2013-12-09,75.12999725341797,-0.5295929198247951
ACN,2013-12-10,75.41000366210938,0.37269588570185697
ACN,2013-12-11,74.4000015258789,-1.3393476822465056
ACN,2013-12-12,74.08000183105469,-0.43010710787809714
ACN,2013-12-13,73.94000244140625,-0.18898405262963713
ACN,2013-12-16,74.62000274658203,0.9196649752813313
ACN,2013-12-17,74.0,-0.8308800908083946
ACN,2013-12-18,75.62000274658203,2.1891929007865185
ACN,2013-12-19,79.51000213623047,5.144140767469452
ACN,2013-12-20,80.55000305175781,1.3080126871905184
ACN,2013-12-23,81.55000305175781,1.2414648815810114
ACN,2013-12-24,81.30999755859375,-0.29430470163408495
ACN,2013-12-26,82.1500015258789,1.03308817182024
ACN,2013-12-27,82.51000213623047,0.438223498070367
ACN,2013-12-30,82.05999755859375,-0.545393971622643
ACN,2013-12-31,82.22000122070312,0.19498375197382067
ACN,2014-01-02,81.12999725341797,-1.3257163112406878
ACN,2014-01-03,81.4000015258789,0.3328044886006243
ACN,2014-01-06,80.54000091552734,-1.056511786523917
ACN,2014-01-07,81.5199966430664,1.2167813712429698
ACN,2014-01-08,82.1500015258789,0.7728225082870965
ACN,2014-01-09,82.94999694824219,0.9738227723723902
ACN,2014-01-10,83.19999694824219,0.3013863884238521
ACN,2014-01-13,81.05999755859375,-2.5721147453643622
ACN,2014-01-14,81.94999694824219,1.097951414327536
ACN,2014-01-15,84.22000122070312,2.7699870128056636
ACN,2014-01-16,84.12000274658203,-0.11873482862941875
ACN,2014-01-17,84.43000030517578,0.36851824592498694
ACN,2014-01-21,84.93000030517578,0.5922065595081571
ACN,2014-01-22,85.4000015258789,0.5533983504230289
ACN,2014-01-23,83.91999816894531,-1.7330249771542516
ACN,2014-01-24,81.18000030517578,-3.2650118250163063
ACN,2014-01-27,81.1500015258789,-0.03695341116544126
ACN,2014-01-28,81.30000305175781,0.1848447603923553
ACN,2014-01-29,80.31999969482422,-1.20541613794245
ACN,2014-01-30,80.72000122070312,0.4980098697693114
ACN,2014-01-31,79.87999725341797,-1.0406391905129375
ACN,2014-02-03,78.08999633789062,-2.24086251511576
ACN,2014-02-04,78.08000183105469,-0.012798703168959147
ACN,2014-02-05,77.56999969482422,-0.6531789501413976
ACN,2014-02-06,78.5199966430664,1.224696341342879
ACN,2014-02-07,80.58000183105469,2.6235421243744783
ACN,2014-02-10,79.97000122070312,-0.7570124056716976
ACN,2014-02-11,80.55000305175781,0.7252742555974079
ACN,2014-02-12,81.20999908447266,0.8193618965982585
ACN,2014-02-13,81.73999786376953,0.6526274907916019
ACN,2014-02-14,82.11000061035156,0.45265813096628804
ACN,2014-02-18,82.58999633789062,0.584576451066976
ACN,2014-02-19,83.26000213623047,0.8112432837491967
ACN,2014-02-20,83.37999725341797,0.14412096337825808
ACN,2014-02-21,83.80000305175781,0.5037248886724077
ACN,2014-02-24,83.94999694824219,0.17899032341530674
ACN,2014-02-25,83.41000366210938,-0.6432320497471111
ACN,2014-02-26,83.4000015258789,-0.011991530741306544
ACN,2014-02-27,83.36000061035156,-0.04796272757252584
ACN,2014-02-28,83.3499984741211,-0.011998723797068678
ACN,2014-03-03,82.5,-1.0197942287725525
ACN,2014-03-04,83.9800033569336,1.7939434629498097
ACN,2014-03-05,84.11000061035156,0.1547954849030475
ACN,2014-03-06,83.80000305175781,-0.3685620691287861
ACN,2014-03-07,83.93000030517578,0.15512798172294673
ACN,2014-03-10,84.04000091552734,0.131062325689979
ACN,2014-03-11,83.55000305175781,-0.5830531394949046
ACN,2014-03-12,82.75,-0.9575140904090951
ACN,2014-03-13,82.08999633789062,-0.7975875070808103
ACN,2014-03-14,81.37999725341797,-0.8649032965603154
ACN,2014-03-17,83.38999938964844,2.4698970312954316
ACN,2014-03-18,83.79000091552734,0.4796756551224579
ACN,2014-03-19,82.62999725341797,-1.3844177699423033
ACN,2014-03-20,83.05999755859375,0.5203924960290207
ACN,2014-03-21,82.83000183105469,-0.27690312340403755
ACN,2014-03-24,82.0,-1.0020545849408702
ACN,2014-03-25,83.5199966430664,1.853654442763908
ACN,2014-03-26,82.97000122070312,-0.6585194497956692
ACN,2014-03-27,78.80000305175781,-5.025910699763603
ACN,2014-03-28,78.80999755859375,0.012683383818368199
ACN,2014-03-31,79.72000122070312,1.1546804850904868
ACN,2014-04-01,79.54000091552734,-0.22579064528291948
ACN,2014-04-02,79.98999786376953,0.5657492369406603
ACN,2014-04-03,79.3499984741211,-0.8000992708343535
ACN,2014-04-04,78.13999938964844,-1.5248886045880372
ACN,2014-04-07,78.87999725341797,0.9470154460579083
ACN,2014-04-08,78.29000091552734,-0.747966985844517
ACN,2014-04-09,78.4800033569336,0.2426905596939033
ACN,2014-04-10,76.83000183105469,-2.102448337539642
ACN,2014-04-11,77.08999633789062,0.33840231763582196
ACN,2014-04-14,77.81999969482422,0.9469495286184015
ACN,2014-04-15,78.91999816894531,1.413516420502181
ACN,2014-04-16,79.11000061035156,0.24075322581673664
ACN,2014-04-17,78.9000015258789,-0.2654520071450728
ACN,2014-04-21,79.70999908447266,1.026612855423159
ACN,2014-04-22,79.63999938964844,-0.08781795963895833
ACN,2014-04-23,79.11000061035156,-0.6654931985920709
ACN,2014-04-24,78.36000061035156,-0.9480470158179544
ACN,2014-04-25,78.43000030517578,0.08933090132592358
ACN,2014-04-28,79.06999969482422,0.8160134988628887
ACN,2014-04-29,79.68000030517578,0.7714690941013069
ACN,2014-04-30,80.22000122070312,0.6777119897830364
ACN,2014-05-01,79.83999633789062,-0.47370341190474674
ACN,2014-05-02,79.36000061035156,-0.6011970811066636
ACN,2014-05-05,79.0,-0.4536297978614212
ACN,2014-05-06,78.7300033569336,-0.34176790261570833
ACN,2014-05-07,78.20999908447266,-0.6604906011542067
ACN,2014-05-08,78.83000183105469,0.7927410226822529
ACN,2014-05-09,78.73999786376953,-0.11417476239319324
ACN,2014-05-12,79.19000244140625,0.5715069721176302
ACN,2014-05-13,79.68000030517578,0.6187622789026737
ACN,2014-05-14,78.8499984741211,-1.0416689606874585
ACN,2014-05-15,78.41999816894531,-0.5453396493303786
ACN,2014-05-16,79.52999877929688,1.4154560523709891
ACN,2014-05-19,79.55999755859375,0.03772008016764694
ACN,2014-05-20,78.4000015258789,-1.4580141632866916
ACN,2014-05-21,79.37000274658203,1.2372464308982645
ACN,2014-05-22,79.44999694824219,0.10078644184450258
ACN,2014-05-23,79.79000091552734,0.42794711182512213
ACN,2014-05-27,80.0999984741211,0.38851680039699854
ACN,2014-05-28,79.58000183105469,-0.6491843357954719
ACN,2014-05-29,80.41999816894531,1.055536967282178
ACN,2014-05-30,81.44999694824219,1.2807744376380992
ACN,2014-06-02,81.2699966430664,-0.22099485809700115
ACN,2014-06-03,81.87000274658203,0.7382873487134844
ACN,2014-06-04,83.44999694824219,1.9298817010557912
ACN,2014-06-05,83.58000183105469,0.15578776221301105
ACN,2014-06-06,83.52999877929688,-0.05982657413539094
ACN,2014-06-09,84.26000213623047,0.8739415390899286
ACN,2014-06-10,83.63999938964844,-0.7358209480930467
ACN,2014-06-11,82.94000244140625,-0.8369164913322846
ACN,2014-06-12,82.41999816894531,-0.6269643804608038
ACN,2014-06-13,82.7300033569336,0.3761286033431288
ACN,2014-06-16,82.81999969482422,0.10878319139229209
ACN,2014-06-17,82.51000213623047,-0.37430277678824897
ACN,2014-06-18,82.69000244140625,0.2181557393230893
ACN,2014-06-19,83.05999755859375,0.4474484293910619
ACN,2014-06-20,83.12999725341797,0.08427606174059576
ACN,2014-06-23,82.66999816894531,-0.5533490913880001
ACN,2014-06-24,82.44000244140625,-0.2782094261923662
ACN,2014-06-25,83.05999755859375,0.7520561606340959
ACN,2014-06-26,81.52999877929688,-1.842040481902918
ACN,2014-06-27,81.3499984741211,-0.22077800548365722
ACN,2014-06-30,80.83999633789062,-0.6269233507025906
ACN,2014-07-01,81.25,0.5071792190534774
ACN,2014-07-02,81.05999755859375,-0.2338491586538427
ACN,2014-07-03,81.55000305175781,0.6044972957343964
ACN,2014-07-07,81.05000305175781,-0.6131207618504497
ACN,2014-07-08,81.11000061035156,0.07402536253506842
ACN,2014-07-09,80.63999938964844,-0.579461493239275
ACN,2014-07-10,79.7699966430664,-1.0788724617645684
ACN,2014-07-11,79.7699966430664,0.0
ACN,2014-07-14,79.45999908447266,-0.3886142304616702
ACN,2014-07-15,79.36000061035156,-0.1258475651563784
ACN,2014-07-16,79.73999786376953,0.47882718056380114
ACN,2014-07-17,79.23999786376953,-0.6270378898858509
ACN,2014-07-18,79.73999786376953,0.6309944642598486
ACN,2014-07-21,79.80000305175781,0.07525105291674716
ACN,2014-07-22,80.29000091552734,0.614032387256569
ACN,2014-07-23,80.58999633789062,0.3736398292969234
ACN,2014-07-24,80.69000244140625,0.12409245323243834
ACN,2014-07-25,80.37999725341797,-0.3841928102721215
ACN,2014-07-28,80.6500015258789,0.3359097806506339
ACN,2014-07-29,80.56999969482422,-0.09919631685191277
ACN,2014-07-30,80.48999786376953,-0.09929481364988613
ACN,2014-07-31,79.27999877929688,-1.5032912369069673
ACN,2014-08-01,78.69999694824219,-0.7315865791942322
ACN,2014-08-04,79.3499984741211,0.8259231907040476
ACN,2014-08-05,78.44999694824219,-1.134217445728658
ACN,2014-08-06,77.83999633789062,-0.7775661364958553
ACN,2014-08-07,77.5,-0.4367887382917601
ACN,2014-08-08,78.87000274658203,1.7677454794606806
ACN,2014-08-11,78.95999908447266,0.11410718239708295
ACN,2014-08-12,78.56999969482422,-0.49392020538299164
ACN,2014-08-13,78.98999786376953,0.5345528453310822
ACN,2014-08-14,79.2699966430664,0.354473714228698
ACN,2014-08-15,79.01000213623047,-0.3279860197378692
ACN,2014-08-18,79.80999755859375,1.0125242383665745
ACN,2014-08-19,80.31999969482422,0.639020363151932
ACN,2014-08-20,80.4000015258789,0.0996038737035132
ACN,2014-08-21,80.81999969482422,0.5223857723561487
ACN,2014-08-22,80.51000213623047,-0.38356540431118136
ACN,2014-08-25,80.9800033569336,0.5837799133427302
ACN,2014-08-26,81.62000274658203,0.7903178107162123
ACN,2014-08-27,80.9800033569336,-0.7841207646556159
ACN,2014-08-28,81.0199966430664,0.04938661950473211
ACN,2014-08-29,81.05999755859375,0.04937165784340003
ACN,2014-09-02,81.12000274658203,0.07402564741616491
ACN,2014-09-03,81.86000061035156,0.9122261325375858
ACN,2014-09-04,81.76000213623047,-0.1221579200775702
ACN,2014-09-05,81.83000183105469,0.08561606286112688
ACN,2014-09-08,81.7300033569336,-0.1222027030227224
ACN,2014-09-09,80.94999694824219,-0.9543697255033012
ACN,2014-09-10,81.20999908447266,0.3211885682919968
ACN,2014-09-11,81.51000213623047,0.36941639593637277
ACN,2014-09-12,80.97000122070312,-0.6624965051832854
ACN,2014-09-15,80.5999984741211,-0.4569627528762221
ACN,2014-09-16,80.08999633789062,-0.6327570048208164
ACN,2014-09-17,79.68000030517578,-0.5119191552776625
ACN,2014-09-18,80.45999908447266,0.9789141268944146
ACN,2014-09-19,79.93000030517578,-0.6587108940188324
ACN,2014-09-22,79.22000122070312,-0.8882760937843792
ACN,2014-09-23,79.5999984741211,0.4796733748581028
ACN,2014-09-24,80.19999694824219,0.7537669417370108
ACN,2014-09-25,78.9800033569336,-1.5211890744783019
ACN,2014-09-26,79.29000091552734,0.3925013236486974
ACN,2014-09-29,79.91999816894531,0.794548172712406
ACN,2014-09-30,81.31999969482422,1.751753701144243
ACN,2014-10-01,79.72000122070312,-1.9675337925793568
ACN,2014-10-02,79.43000030517578,-0.3637743490802037
ACN,2014-10-03,80.31999969482422,1.1204826718229866
ACN,2014-10-06,80.7300033569336,0.5104627286693031
ACN,2014-10-07,78.80999755859375,-2.3783051139622424
ACN,2014-10-08,79.83999633789062,1.3069392351282572
ACN,2014-10-09,78.19000244140625,-2.066625716641368
ACN,2014-10-10,76.83999633789062,-1.7265712512635978
ACN,2014-10-13,76.29000091552734,-0.7157671116286513
ACN,2014-10-14,76.16999816894531,-0.1572981323134437
ACN,2014-10-15,75.8499984741211,-0.42011251479152634
ACN,2014-10-16,76.1500015258789,0.39552150005668363
ACN,2014-10-17,76.62000274658203,0.6172044796918241
ACN,2014-10-20,76.44000244140625,-0.23492599676760983
ACN,2014-10-21,77.93000030517578,1.9492383780490563
ACN,2014-10-22,77.45999908447266,-0.6031069150039592
ACN,2014-10-23,78.08000183105469,0.80041667171451
ACN,2014-10-24,78.3499984741211,0.3457948728672111
ACN,2014-10-27,79.0199966430664,0.855134884484543
ACN,2014-10-28,79.47000122070312,0.5694818992076023
ACN,2014-10-29,79.55000305175781,0.10066922087053065
ACN,2014-10-30,80.62000274658203,1.3450655610007134
ACN,2014-10-31,81.12000274658203,0.6201934792432029
ACN,2014-11-03,80.97000122070312,-0.18491311735714389
ACN,2014-11-04,81.1500015258789,0.22230493079176128
ACN,2014-11-05,82.4800033569336,1.6389424596998214
ACN,2014-11-06,83.23999786376953,0.9214288020176875
ACN,2014-11-07,83.4800033569336,0.28832952825978975
ACN,2014-11-10,84.16000366210938,0.8145666960126086
ACN,2014-11-11,83.94000244140625,-0.26140828318687026
ACN,2014-11-12,84.12000274658203,0.21443924224500144
ACN,2014-11-13,84.44000244140625,0.3804085644032229
ACN,2014-11-14,84.63999938964844,0.2368509503312355
ACN,2014-11-17,84.6500015258789,0.011817268788516522
ACN,2014-11-18,84.30000305175781,-0.4134654079292477
ACN,2014-11-19,83.63999938964844,-0.7829224652627254
ACN,2014-11-20,83.44000244140625,-0.239116391321903
ACN,2014-11-21,84.08000183105469,0.7670174627545823
ACN,2014-11-24,84.93000030517578,1.0109401232281545
ACN,2014-11-25,85.31999969482422,0.4592009752114379
ACN,2014-11-26,85.1500015258789,-0.19924773740431778
ACN,2014-11-28,86.33000183105469,1.385790116301
ACN,2014-12-01,86.0,-0.38225625397355634
ACN,2014-12-02,85.9800033569336,-0.023251910542332332
ACN,2014-12-03,86.5199966430664,0.6280452024305161
ACN,2014-12-04,86.33999633789062,-0.20804474359651381
ACN,2014-12-05,86.19000244140625,-0.17372469637058074
ACN,2014-12-08,84.97000122070312,-1.4154788097755389
ACN,2014-12-09,85.18000030517578,0.2471449705257811
ACN,2014-12-10,83.7300033569336,-1.7022739411214571
ACN,2014-12-11,83.87999725341797,0.17913996234415475
ACN,2014-12-12,81.9000015258789,-2.3605100052126904
ACN,2014-12-15,81.87999725341797,-0.02442524064497631
ACN,2014-12-16,82.87000274658203,1.2090932173580926
ACN,2014-12-17,85.30000305175781,2.932303879133169
ACN,2014-12-18,89.73999786376953,5.2051519966741955
ACN,2014-12-19,90.51000213623047,0.8580391027308121
ACN,2014-12-22,91.18000030517578,0.7402476556534365
ACN,2014-12-23,91.41999816894531,0.26321327370724124
ACN,2014-12-24,91.31999969482422,-0.10938358797195624
ACN,2014-12-26,91.26000213623047,-0.06570034909576528
ACN,2014-12-29,90.5199966430664,-0.8108760419043182
ACN,2014-12-30,90.19000244140625,-0.36455392609145987
ACN,2014-12-31,89.30999755859375,-0.9757233163223522
ACN,2015-01-02,88.83999633789062,-0.5262582393362747
ACN,2015-01-05,87.33999633789062,-1.6884287053490654
ACN,2015-01-06,86.70999908447266,-0.7213158688268217
ACN,2015-01-07,88.52999877929688,2.098950194949456
ACN,2015-01-08,89.87999725341797,1.524905108704
ACN,2015-01-09,89.77999877929688,-0.11125776276911248
ACN,2015-01-12,89.51000213623047,-0.30073139534132487
ACN,2015-01-13,89.83000183105469,0.35750160561631716
ACN,2015-01-14,88.77999877929688,-1.168877914232458
ACN,2015-01-15,88.16999816894531,-0.6870923842519971
ACN,2015-01-16,88.88999938964844,0.8166056886192763
ACN,2015-01-20,88.62000274658203,-0.3037424287549828
ACN,2015-01-21,88.33999633789062,-0.3159629880537418
ACN,2015-01-22,89.5,1.3131126445517172
ACN,2015-01-23,89.22000122070312,-0.3128477980970712
ACN,2015-01-26,89.08000183105469,-0.15691480355635168
ACN,2015-01-27,86.16000366210938,-3.2779502794389903
ACN,2015-01-28,84.36000061035156,-2.089139943420637
ACN,2015-01-29,85.63999938964844,1.5173053224703414
ACN,2015-01-30,84.02999877929688,-1.8799633603759358
ACN,2015-02-02,85.83000183105469,2.142095772826891
ACN,2015-02-03,87.91999816894531,2.43504170255584
ACN,2015-02-04,87.33999633789062,-0.6596927242197737
ACN,2015-02-05,88.47000122070312,1.293800011670343
ACN,2015-02-06,88.1500015258789,-0.36170418267083004
ACN,2015-02-09,87.36000061035156,-0.896200682759396
ACN,2015-02-10,87.5199966430664,0.18314564056434168
ACN,2015-02-11,87.95999908447266,0.5027450391716926
ACN,2015-02-12,89.08999633789062,1.284671743041721
ACN,2015-02-13,89.79000091552734,0.7857274738028108
ACN,2015-02-17,89.30000305175781,-0.5457154012399545
ACN,2015-02-18,89.43000030517578,0.1455736270721264
ACN,2015-02-19,90.2699966430664,0.9392780219436236
ACN,2015-02-20,90.48999786376953,0.24371466587400636
ACN,2015-02-23,90.56999969482422,0.08840958442184466
ACN,2015-02-24,90.8499984741211,0.309151794457696
ACN,2015-02-25,90.5999984741211,-0.27517887088486237
ACN,2015-02-26,90.30000305175781,-0.33112078081212193
ACN,2015-02-27,90.02999877929688,-0.29900804356138844
ACN,2015-03-02,91.18000030517578,1.277353705955342
ACN,2015-03-03,90.83999633789062,-0.37289314120111383
ACN,2015-03-04,90.91000366210938,0.0770666303842038
ACN,2015-03-05,92.05000305175781,1.2539867382312941
ACN,2015-03-06,90.66999816894531,-1.4991904802399092
ACN,2015-03-09,90.79000091552734,0.1323511073182404
ACN,2015-03-10,88.05999755859375,-3.0069427573567675
ACN,2015-03-11,86.86000061035156,-1.362703817296529
ACN,2015-03-12,88.19999694824219,1.5427081838299328
ACN,2015-03-13,87.87000274658203,-0.374143098727997
ACN,2015-03-16,88.91000366210938,1.1835676374413184
ACN,2015-03-17,88.83999633789062,-0.07873953586235993
ACN,2015-03-18,90.93000030517578,2.352548461771775
ACN,2015-03-19,90.19000244140625,-0.8138104710062488
ACN,2015-03-20,91.4800033569336,1.430314758407314
ACN,2015-03-23,91.54000091552734,0.06558543549637363
ACN,2015-03-24,89.41000366210938,-2.3268486258630428
ACN,2015-03-25,88.20999908447266,-1.3421368174546422
ACN,2015-03-26,94.16999816894531,6.75660259191837
ACN,2015-03-27,93.94000244140625,-0.2442346097601522
ACN,2015-03-30,94.41999816894531,0.5109598840371099
ACN,2015-03-31,93.69000244140625,-0.7731367736661943
ACN,2015-04-01,93.55999755859375,-0.13876067822050642
ACN,2015-04-02,94.18000030517578,0.6626793103470696
ACN,2015-04-06,95.69000244140625,1.6033150683133712
ACN,2015-04-07,96.38999938964844,0.7315256875145559
ACN,2015-04-08,95.12000274658203,-1.3175605883474995
ACN,2015-04-09,95.47000122070312,0.3679546509828713
ACN,2015-04-10,94.69000244140625,-0.8170092901682358
ACN,2015-04-13,93.48999786376953,-1.2672980744501294
ACN,2015-04-14,93.80999755859375,0.3422822784641788
ACN,2015-04-15,94.16000366210938,0.37310106878214455
ACN,2015-04-16,94.05999755859375,-0.10620868694365404
ACN,2015-04-17,92.38999938964844,-1.7754605701589599
ACN,2015-04-20,93.2699966430664,0.9524810685479501
ACN,2015-04-21,93.0,-0.28947855986277693
ACN,2015-04-22,93.37999725341797,0.4085991972236247
ACN,2015-04-23,93.83999633789062,0.4926098714955973
ACN,2015-04-24,93.4000015258789,-0.4688776952073037
ACN,2015-04-27,93.76000213623047,0.3854396193471388
ACN,2015-04-28,94.41999816894531,0.7039206673181253
ACN,2015-04-29,93.6500015258789,-0.8155016500727474
ACN,2015-04-30,92.6500015258789,-1.0678056419717863
ACN,2015-05-01,93.36000061035156,0.7663238777976034
ACN,2015-05-04,94.44000244140625,1.1568142930527658
ACN,2015-05-05,93.6500015258789,-0.8365109012121064
ACN,2015-05-06,93.0,-0.694075296623764
ACN,2015-05-07,94.48999786376953,1.6021482406124
ACN,2015-05-08,95.88999938964844,1.481639916954336
ACN,2015-05-11,96.01000213623047,0.1251462585732277
ACN,2015-05-12,95.41999816894531,-0.6145234393891474
ACN,2015-05-13,95.68000030517578,0.27248180802741384
ACN,2015-05-14,96.9800033569336,1.358698837386485
ACN,2015-05-15,97.0199966430664,0.04123869328569452
ACN,2015-05-18,97.45999908447266,0.4535172713157287
ACN,2015-05-19,97.18000030517578,-0.2872961029418697
ACN,2015-05-20,97.05000305175781,-0.13376955444508454
ACN,2015-05-21,96.83000183105469,-0.22668852528092698
ACN,2015-05-22,96.38999938964844,-0.45440713940494426
ACN,2015-05-26,96.08999633789062,-0.3112387733763544
ACN,2015-05-27,96.7699966430664,0.707670237372704
ACN,2015-05-28,96.91000366210938,0.14468019417153144
ACN,2015-05-29,96.04000091552734,-0.89774297152585
ACN,2015-06-01,96.19000244140625,0.15618651025508523
ACN,2015-06-02,96.33000183105469,0.14554463675549023
ACN,2015-06-03,96.9800033569336,0.6747654038446793
ACN,2015-06-04,95.93000030517578,-1.0827005727080619
ACN,2015-06-05,95.4000015258789,-0.552484913594109
ACN,2015-06-08,94.7699966430664,-0.6603824661801538
ACN,2015-06-09,94.94000244140625,0.1793877855458259
ACN,2015-06-10,96.5199966430664,1.6642028239205908
ACN,2015-06-11,96.91999816894531,0.41442347678286584
ACN,2015-06-12,96.0999984741211,-0.8460583061452809
ACN,2015-06-15,95.79000091552734,-0.3225781097980218
ACN,2015-06-16,96.69999694824219,0.9499906295202143
ACN,2015-06-17,96.93000030517578,0.23785249657939378
ACN,2015-06-18,97.30999755859375,0.39203265472154136
ACN,2015-06-19,97.0199966430664,-0.29801759613931056
ACN,2015-06-22,98.58999633789062,1.6182227882363343
ACN,2015-06-23,98.25,-0.344858860452113
ACN,2015-06-24,97.7699966430664,-0.4885530350469125
ACN,2015-06-25,99.4800033569336,1.7490096886368933
ACN,2015-06-26,99.0,-0.48251240524324057
ACN,2015-06-29,96.68000030517578,-2.343434035175973
ACN,2015-06-30,96.77999877929688,0.1034324304979739
ACN,2015-07-01,98.05999755859375,1.3225860667924305
ACN,2015-07-02,97.33000183105469,-0.7444378398060558
ACN,2015-07-06,97.33999633789062,0.010268680414982079
ACN,2015-07-07,98.68000030517578,1.3766221673500834
ACN,2015-07-08,97.62000274658203,-1.0741766875918324
ACN,2015-07-09,97.75,0.13316661520226258
ACN,2015-07-10,98.77999877929688,1.0537071910965423
ACN,2015-07-13,100.55000305175781,1.7918650479189058
ACN,2015-07-14,100.73999786376953,0.18895555071631875
ACN,2015-07-15,99.94999694824219,-0.7841978680560024
ACN,2015-07-16,101.44999694824219,1.5007504210097666
ACN,2015-07-17,100.4800033569336,-0.9561297392679746
ACN,2015-07-20,100.72000122070312,0.23885136917938254
ACN,2015-07-21,100.38999938964844,-0.3276427989030384
ACN,2015-07-22,102.33000183105469,1.932465836438979
ACN,2015-07-23,102.41999816894531,0.08794716728257601
ACN,2015-07-24,101.16999816894531,-1.2204647747972808
ACN,2015-07-27,100.38999938964844,-0.7709783467568565
ACN,2015-07-28,101.69000244140625,1.2949527439601427
ACN,2015-07-29,102.44999694824219,0.7473640363750089
ACN,2015-07-30,102.66000366210938,0.20498459748445885
ACN,2015-07-31,103.11000061035156,0.4383371636370592
ACN,2015-08-03,103.20999908447266,0.09698232327530754
ACN,2015-08-04,103.41999816894531,0.20346777088988688
ACN,2015-08-05,104.5,1.0442872270123305
ACN,2015-08-06,103.0999984741211,-1.3397143788314914
ACN,2015-08-07,103.73999786376953,0.6207559642293026
ACN,2015-08-10,105.19999694824219,1.4073637117189008
ACN,2015-08-11,103.58000183105469,-1.5399193575875603
ACN,2015-08-12,103.7699966430664,0.18342808327191928
ACN,2015-08-13,103.38999938964844,-0.36619183358463925
ACN,2015-08-14,103.44999694824219,0.05803033073599195
ACN,2015-08-17,103.4800033569336,0.029005712495489
ACN,2015-08-18,103.86000061035156,0.36721805285147013
ACN,2015-08-19,102.87000274658203,-0.9532041767298605
ACN,2015-08-20,99.97000122070312,-2.819093465976663
ACN,2015-08-21,97.12999725341797,-2.8408561894635698
ACN,2015-08-24,92.66999816894531,-4.591783393997484
ACN,2015-08-25,92.13999938964844,-0.5719205673562655
ACN,2015-08-26,95.04000091552734,3.147386091913429
ACN,2015-08-27,95.7300033569336,0.726012662836073
ACN,2015-08-28,95.8499984741211,0.12534744905428052
ACN,2015-08-31,94.2699966430664,-1.6484109089279553
ACN,2015-09-01,92.29000091552734,-2.100345600982567
ACN,2015-09-02,94.43000030517578,2.3187770813949404
ACN,2015-09-03,95.61000061035156,1.2496031995788304
ACN,2015-09-04,94.44999694824219,-1.2132660335782752
ACN,2015-09-08,97.12000274658203,2.8268987661301814
ACN,2015-09-09,95.5199966430664,-1.6474526959091684
ACN,2015-09-10,96.80999755859375,1.350503518491264
ACN,2015-09-11,97.3499984741211,0.5577945761237268
ACN,2015-09-14,96.51000213623047,-0.8628621993393537
ACN,2015-09-15,98.23999786376953,1.7925558897999627
ACN,2015-09-16,98.95999908447266,0.7329002813106333
ACN,2015-09-17,98.52999877929688,-0.43451930997768784
ACN,2015-09-18,97.52999877929688,-1.0149193264885281
ACN,2015-09-21,98.43000030517578,0.9227945628457856
ACN,2015-09-22,97.66999816894531,-0.772124488341086
ACN,2015-09-23,97.86000061035156,0.19453511310361105
ACN,2015-09-24,97.7699966430664,-0.09197217118720458
ACN,2015-09-25,96.94000244140625,-0.8489252635348388
ACN,2015-09-28,95.94999694824219,-1.021255898732265
ACN,2015-09-29,96.5999984741211,0.6774377765009554
ACN,2015-09-30,98.26000213623047,1.718430319182751
ACN,2015-10-01,98.44000244140625,0.18318776843320173
ACN,2015-10-02,99.38999938964844,0.9650517316958096
ACN,2015-10-05,101.62000274658203,2.24368987888921
ACN,2015-10-06,101.5,-0.11808969035485006
ACN,2015-10-07,102.62000274658203,1.103450981854226
ACN,2015-10-08,105.01000213623047,2.3289800484126877
ACN,2015-10-09,104.77999877929688,-0.2190299516756533
ACN,2015-10-12,105.05000305175781,0.25768684444218426
ACN,2015-10-13,103.4800033569336,-1.4945260820703465
ACN,2015-10-14,102.43000030517578,-1.0146917449703197
ACN,2015-10-15,102.30000305175781,-0.12691326079338205
ACN,2015-10-16,103.01000213623047,0.694036230002304
ACN,2015-10-19,103.0999984741211,0.08736660132440122
ACN,2015-10-20,103.47000122070312,0.3588775480679596
ACN,2015-10-21,102.5199966430664,-0.9181449371111428
ACN,2015-10-22,106.45999908447266,3.8431550628349687
ACN,2015-10-23,107.98999786376953,1.4371583622529105
ACN,2015-10-26,107.97000122070312,-0.018517125161565673
ACN,2015-10-27,107.87000274658203,-0.09261690561315206
ACN,2015-10-28,109.7300033569336,1.7242982877466284
ACN,2015-10-29,107.94999694824219,-1.6221692830003298
ACN,2015-10-30,107.19999694824219,-0.6947661150556561
ACN,2015-11-02,107.5999984741211,0.3731357623750986
ACN,2015-11-03,107.30999755859375,-0.2695175833084207
ACN,2015-11-04,106.5199966430664,-0.7361857548230599
ACN,2015-11-05,106.08999633789062,-0.40368035930066215
ACN,2015-11-06,106.0,-0.08483018286096211
ACN,2015-11-09,104.87999725341797,-1.05660636470003
ACN,2015-11-10,105.06999969482422,0.18116175284326186
ACN,2015-11-11,105.0999984741211,0.02855123192539999
ACN,2015-11-12,104.31999969482422,-0.7421491823227155
ACN,2015-11-13,103.1500015258789,-1.121547327806749
ACN,2015-11-16,106.33000183105469,3.082889246858578
ACN,2015-11-17,106.29000091552734,-0.037619594506266285
ACN,2015-11-18,107.87999725341797,1.4959039648087424
ACN,2015-11-19,107.27999877929688,-0.5561721258776631
ACN,2015-11-20,107.97000122070312,0.6431790168321738
ACN,2015-11-23,107.83999633789062,-0.12040833689235253
ACN,2015-11-24,107.3499984741211,-0.45437488910352597
ACN,2015-11-25,107.0999984741211,-0.23288309599768242
ACN,2015-11-27,107.45999908447266,0.3361350284599274
ACN,2015-11-30,107.22000122070312,-0.22333693077818406
ACN,2015-12-01,108.12999725341797,0.8487185435128719
ACN,2015-12-02,107.58999633789062,-0.4993997311049325
ACN,2015-12-03,105.93000030517578,-1.54289068613922
ACN,2015-12-04,109.0999984741211,2.9925405077058542
ACN,2015-12-07,108.94000244140625,-0.14665081113891532
ACN,2015-12-08,108.91000366210938,-0.027536973218822425
ACN,2015-12-09,107.29000091552734,-1.487469187502788
ACN,2015-12-10,107.5999984741211,0.2889342491830371
ACN,2015-12-11,105.30000305175781,-2.137542244404822
ACN,2015-12-14,106.36000061035156,1.0066453256157404
ACN,2015-12-15,106.72000122070312,0.3384736821038681
ACN,2015-12-16,109.08000183105469,2.211394849472459
ACN,2015-12-17,103.26000213623047,-5.335533184018781
ACN,2015-12-18,101.93000030517578,-1.2880125930077146
ACN,2015-12-21,102.98999786376953,1.03992696499573
ACN,2015-12-22,103.76000213623047,0.7476495663971905
ACN,2015-12-23,104.41999816894531,0.6360794324659969
ACN,2015-12-24,104.2300033569336,-0.18195251421506686
ACN,2015-12-28,104.08000183105469,-0.14391396051790517
ACN,2015-12-29,105.31999969482422,1.191389164060852
ACN,2015-12-30,105.86000061035156,0.5127240002773092
ACN,2015-12-31,104.5,-1.2847162313529892
ACN,2016-01-04,101.83000183105469,-2.5550221712395293
ACN,2016-01-05,102.36000061035156,0.5204740938492769
ACN,2016-01-06,102.16000366210938,-0.195385841197393
ACN,2016-01-07,99.16000366210938,-2.9365699808727497
ACN,2016-01-08,98.19999694824219,-0.9681390464026607
ACN,2016-01-11,99.2300033569336,1.0488863958257433
ACN,2016-01-12,101.01000213623047,1.7938110642747418
ACN,2016-01-13,99.26000213623047,-1.7325016958615658
ACN,2016-01-14,101.87999725341797,2.639527564780475
ACN,2016-01-15,99.2699966430664,-2.5618381239836507
ACN,2016-01-19,101.37999725341797,2.1255169554787567
ACN,2016-01-20,99.05999755859375,-2.288419567644051
ACN,2016-01-21,98.29000091552734,-0.7773033131875051
ACN,2016-01-22,102.23999786376953,4.018716971665204
ACN,2016-01-25,101.75,-0.47926239632989365
ACN,2016-01-26,102.52999877929688,0.7665835668765331
ACN,2016-01-27,101.95999908447266,-0.5559345573105667
ACN,2016-01-28,103.08000183105469,1.0984726918780385
ACN,2016-01-29,105.54000091552734,2.3864949949307546
ACN,2016-02-01,106.27999877929688,0.7011539296477798
ACN,2016-02-02,103.81999969482422,-2.314639737229518
ACN,2016-02-03,102.0999984741211,-1.65671472332789
ACN,2016-02-04,102.7300033569336,0.6170469071771656
ACN,2016-02-05,98.97000122070312,-3.660081780749491
ACN,2016-02-08,95.06999969482422,-3.9405895501424704
ACN,2016-02-09,93.31999969482422,-1.8407489277558864
ACN,2016-02-10,94.20999908447266,0.953707021601935
ACN,2016-02-11,93.43000030517578,-0.8279362985636918
ACN,2016-02-12,94.69999694824219,1.359302835190146
ACN,2016-02-16,96.91000366210938,2.333692486891059
ACN,2016-02-17,99.01000213623047,2.1669573777368223
ACN,2016-02-18,98.5199966430664,-0.4949050425126278
ACN,2016-02-19,98.94999694824219,0.43645992674326006
ACN,2016-02-22,100.3499984741211,1.4148575735795088
ACN,2016-02-23,99.6500015258789,-0.697555514584991
ACN,2016-02-24,99.55000305175781,-0.10034969652772396
ACN,2016-02-25,100.91000366210938,1.3661482357207655
ACN,2016-02-26,101.12000274658203,0.2081053184536774
ACN,2016-02-29,100.26000213623047,-0.8504752640353663
ACN,2016-03-01,103.44999694824219,3.1817222661508104
ACN,2016-03-02,102.66000366210938,-0.763647471665041
ACN,2016-03-03,102.80000305175781,0.1363718923186763
ACN,2016-03-04,103.18000030517578,0.3696471227015996
ACN,2016-03-07,102.4000015258789,-0.755959272135942
ACN,2016-03-08,102.62000274658203,0.2148449388914564
ACN,2016-03-09,103.4000015258789,0.7600845433838765
ACN,2016-03-10,103.58000183105469,0.1740815304830834
ACN,2016-03-11,105.68000030517578,2.027416911563984
ACN,2016-03-14,106.31999969482422,0.6056012375097453
ACN,2016-03-15,107.06999969482422,0.7054176092482711
ACN,2016-03-16,107.58999633789062,0.4856604506850992
ACN,2016-03-17,108.55999755859375,0.9015719432286184
ACN,2016-03-18,107.7699966430664,-0.7277090395114927
ACN,2016-03-21,108.16000366210938,0.36188830954004825
ACN,2016-03-22,107.83000183105469,-0.3051052328785109
ACN,2016-03-23,107.66000366210938,-0.15765386818008542
ACN,2016-03-24,114.30000305175781,6.167563778362917
ACN,2016-03-28,114.16999816894531,-0.113740051917266
ACN,2016-03-29,115.26000213623047,0.9547201408133477
ACN,2016-03-30,115.37000274658203,0.09543693242479723
ACN,2016-03-31,115.4000015258789,0.02600223505477839
ACN,2016-04-01,116.3499984741211,0.8232209148014258
ACN,2016-04-04,115.5,-0.7305530599642895
ACN,2016-04-05,114.12999725341797,-1.186149564140282
ACN,2016-04-06,114.66999816894531,0.4731454731645268
ACN,2016-04-07,112.0999984741211,-2.2412136878539046
ACN,2016-04-08,112.83000183105469,0.6512072853436468
ACN,2016-04-11,113.0999984741211,0.23929507992979104
ACN,2016-04-12,114.38999938964844,1.1405843792495762
ACN,2016-04-13,114.95999908447266,0.4982950414070819
ACN,2016-04-14,114.75,-0.18267143888749393
ACN,2016-04-15,114.81999969482422,0.0610019127008421
ACN,2016-04-18,115.58999633789062,0.670611953590794
ACN,2016-04-19,115.0999984741211,-0.42391026844328383
ACN,2016-04-20,115.54000091552734,0.3822784076797259
ACN,2016-04-21,114.4800033569336,-0.9174290723510836
ACN,2016-04-22,113.94999694824219,-0.4629685474754175
ACN,2016-04-25,114.0999984741211,0.1316380253586491
ACN,2016-04-26,114.61000061035156,0.44697821476846755
ACN,2016-04-27,115.4800033569336,0.7590984573325743
ACN,2016-04-28,114.33000183105469,-0.9958447284803107
ACN,2016-04-29,112.91999816894531,-1.2332752904114619
ACN,2016-05-02,114.4000015258789,1.310665409965095
ACN,2016-05-03,113.30000305175781,-0.9615371149031438
ACN,2016-05-04,113.55000305175781,0.2206531273311496
ACN,2016-05-05,114.08000183105469,0.46675364601733715
ACN,2016-05-06,115.55000305175781,1.2885704743238913
ACN,2016-05-09,115.47000122070312,-0.06923568060733798
ACN,2016-05-10,116.94000244140625,1.2730589808286563
ACN,2016-05-11,115.9800033569336,-0.820933012168934
ACN,2016-05-12,116.36000061035156,0.32764031938203875
ACN,2016-05-13,115.44000244140625,-0.7906481300443247
ACN,2016-05-16,117.1500015258789,1.4812881568853076
ACN,2016-05-17,116.22000122070312,-0.7938542834507234
ACN,2016-05-18,116.5199966430664,0.2581271891346715
ACN,2016-05-19,116.02999877929688,-0.42052684336280066
ACN,2016-05-20,116.47000122070312,0.37921438079404624
ACN,2016-05-23,116.18000030517578,-0.24899193997415248
ACN,2016-05-24,119.12000274658203,2.5305581284933654
ACN,2016-05-25,118.55000305175781,-0.47850879926257806
ACN,2016-05-26,118.41000366210938,-0.11809311349179064
ACN,2016-05-27,118.94000244140625,0.44759628655131056
ACN,2016-05-31,118.97000122070312,0.025221774576356104
ACN,2016-06-01,119.01000213623047,0.03362269069253632
ACN,2016-06-02,119.23999786376953,0.19325747702767515
ACN,2016-06-03,118.9000015258789,-0.2851361489280335
ACN,2016-06-06,119.5999984741211,0.5887274510167462
ACN,2016-06-07,119.6500015258789,0.041808572237256314
ACN,2016-06-08,119.31999969482422,-0.27580595641139016
ACN,2016-06-09,119.44000244140625,0.10057219819723517
ACN,2016-06-10,118.2699966430664,-0.9795761674685322
ACN,2016-06-13,117.08000183105469,-1.0061679595739448
ACN,2016-06-14,118.08999633789062,0.8626533063207154
ACN,2016-06-15,117.44999694824219,-0.5419590223520787
ACN,2016-06-16,118.30000305175781,0.7237174334625118
ACN,2016-06-17,117.56999969482422,-0.61707805418586
ACN,2016-06-20,119.05000305175781,1.2588273885984824
ACN,2016-06-21,119.43000030517578,0.31919130086268677
ACN,2016-06-22,119.02999877929688,-0.3349255001731555
ACN,2016-06-23,118.91000366210938,-0.10081081947248549
ACN,2016-06-24,111.44999694824219,-6.273657795071042
ACN,2016-06-27,109.29000091552734,-1.9380853224410188
ACN,2016-06-28,110.55999755859375,1.162042851521261
ACN,2016-06-29,111.76000213623047,1.0853876665479767
ACN,2016-06-30,113.29000091552734,1.3690038923154901
ACN,2016-07-01,113.5199966430664,0.20301502840534003
ACN,2016-07-05,113.0999984741211,-0.36997725631183753
ACN,2016-07-06,113.5199966430664,0.3713511711862738
ACN,2016-07-07,112.69999694824219,-0.7223394283585871
ACN,2016-07-08,115.11000061035156,2.1384238929626376
ACN,2016-07-11,115.45999908447266,0.30405566177160726
ACN,2016-07-12,116.5,0.9007456467814867
ACN,2016-07-13,116.83000183105469,0.28326337429587234
ACN,2016-07-14,116.7699966430664,-0.051361111912895385
ACN,2016-07-15,115.08999633789062,-1.438726002802826
ACN,2016-07-18,114.13999938964844,-0.8254383338870852
ACN,2016-07-19,113.37000274658203,-0.6746071904537243
ACN,2016-07-20,115.44999694824219,1.8346953790850717
ACN,2016-07-21,112.36000061035156,-2.676480224833533
ACN,2016-07-22,112.86000061035156,0.4449982175898315
ACN,2016-07-25,113.06999969482422,0.18607042649032568
ACN,2016-07-26,114.26000213623047,1.0524475498523644
ACN,2016-07-27,113.70999908447266,-0.4813609675081709
ACN,2016-07-28,112.08000183105469,-1.4334687068347285
ACN,2016-07-29,112.80999755859375,0.6513166627525768
ACN,2016-08-01,112.87999725341797,0.062050967413473934
ACN,2016-08-02,112.83000183105469,-0.04429077212948496
ACN,2016-08-03,113.61000061035156,0.6913044107406785
ACN,2016-08-04,113.70999908447266,0.08801907717970181
ACN,2016-08-05,114.5999984741211,0.7826922845960871
ACN,2016-08-08,113.68000030517578,-0.8027907340269924
ACN,2016-08-09,112.87999725341797,-0.7037324503960218
ACN,2016-08-10,113.22000122070312,0.3012083412102129
ACN,2016-08-11,113.38999938964844,0.15014853127754968
ACN,2016-08-12,113.02999877929688,-0.31748885465152643
ACN,2016-08-15,113.5999984741211,0.5042906316730988
ACN,2016-08-16,112.9800033569336,-0.5457703569676897
ACN,2016-08-17,112.93000030517578,-0.04425832029747445
ACN,2016-08-18,112.3499984741211,-0.5135941109424613
ACN,2016-08-19,113.05000305175781,0.623057042406594
ACN,2016-08-22,113.76000213623047,0.6280398631635542
ACN,2016-08-23,115.4800033569336,1.511956037626816
ACN,2016-08-24,114.56999969482422,-0.7880183890337067
ACN,2016-08-25,115.04000091552734,0.4102306205420625
ACN,2016-08-26,115.19999694824219,0.1390786086939766
ACN,2016-08-29,114.8499984741211,-0.3038181279452101
ACN,2016-08-30,115.3499984741211,0.4353504629019733
ACN,2016-08-31,115.0,-0.3034230418300532
ACN,2016-09-01,115.05999755859375,0.052171790081523284
ACN,2016-09-02,115.66000366210938,0.52147237636615
ACN,2016-09-06,115.36000061035156,-0.2593835744932549
ACN,2016-09-07,115.12000274658203,-0.20804252990614946
ACN,2016-09-08,112.30000305175781,-2.4496174665943893
ACN,2016-09-09,110.38999938964844,-1.7008046395413534
ACN,2016-09-12,112.76000213623047,2.1469360989998076
ACN,2016-09-13,110.52999877929688,-1.9776545891152297
ACN,2016-09-14,109.80000305175781,-0.6604503172000342
ACN,2016-09-15,110.72000122070312,0.8378853764800409
ACN,2016-09-16,109.87999725341797,-0.758674095036127
ACN,2016-09-19,110.5,0.5642544248996462
ACN,2016-09-20,110.69999694824219,0.1809927133413547
ACN,2016-09-21,111.69999694824219,0.903342391660189
ACN,2016-09-22,113.66000366210938,1.754706148090035
ACN,2016-09-23,113.08999633789062,-0.5015021167105393
ACN,2016-09-26,113.7300033569336,0.5659271728427173
ACN,2016-09-27,116.12999725341797,2.110255715857279
ACN,2016-09-28,116.6500015258789,0.44777773595068293
ACN,2016-09-29,121.63999938964844,4.277752077579278
ACN,2016-09-30,122.16999816894531,0.43571093551153517
ACN,2016-10-03,120.86000061035156,-1.0722743539557045
ACN,2016-10-04,118.23999786376953,-2.1677997131812288
ACN,2016-10-05,118.20999908447266,-0.02537109255654757
ACN,2016-10-06,118.5199966430664,0.2622430936423781
ACN,2016-10-07,116.0,-2.1262206500525016
ACN,2016-10-10,117.45999908447266,1.2586199004074539
ACN,2016-10-11,116.97000122070312,-0.4171614741944163
ACN,2016-10-12,117.62000274658203,0.5556993409382427
ACN,2016-10-13,118.11000061035156,0.41659399109628126
ACN,2016-10-14,118.25,0.11853305302258477
ACN,2016-10-17,116.8499984741211,-1.1839336371068931
ACN,2016-10-18,117.52999877929688,0.5819429302999835
ACN,2016-10-19,116.81999969482422,-0.6041003078762208
ACN,2016-10-20,116.05000305175781,-0.659130838108124
ACN,2016-10-21,115.58999633789062,-0.3963866452136422
ACN,2016-10-24,115.80000305175781,0.1816824297262709
ACN,2016-10-25,115.2699966430664,-0.4576911871535194
ACN,2016-10-26,115.44999694824219,0.15615538337625523
ACN,2016-10-27,115.45999908447266,0.008663608917158783
ACN,2016-10-28,115.66999816894531,0.1818803794715329
ACN,2016-10-31,116.23999786376953,0.49278093182960614
ACN,2016-11-01,116.13999938964844,-0.08602759459638287
ACN,2016-11-02,118.61000061035156,2.126744647566503
ACN,2016-11-03,116.94999694824219,-1.399547806734014
ACN,2016-11-04,117.2300033569336,0.23942404104151382
ACN,2016-11-07,119.97000122070312,2.337283788542588
ACN,2016-11-08,119.80999755859375,-0.1333697261659772
ACN,2016-11-09,117.20999908447266,-2.170101433187621
ACN,2016-11-10,120.33000183105469,2.6618912814200035
ACN,2016-11-11,119.18000030517578,-0.9557063977224334
ACN,2016-11-14,117.25,-1.619399479974637
ACN,2016-11-15,115.98999786376953,-1.0746286876166078
ACN,2016-11-16,117.31999969482422,1.1466521730751023
ACN,2016-11-17,118.37000274658203,0.894990670379392
ACN,2016-11-18,118.43000030517578,0.05068645535322158
ACN,2016-11-21,119.68000030517578,1.055475805774675
ACN,2016-11-22,119.4800033569336,-0.16710974910779663
ACN,2016-11-23,119.81999969482422,0.2845633816019655
ACN,2016-11-25,120.73999786376953,0.7678168680424813
ACN,2016-11-28,120.76000213623047,0.01656805765684055
ACN,2016-11-29,120.94000244140625,0.14905622887677605
ACN,2016-11-30,119.43000030517578,-1.2485547426394739
ACN,2016-12-01,117.66000366210938,-1.4820368739375311
ACN,2016-12-02,117.29000091552734,-0.31446773335532807
ACN,2016-12-05,117.72000122070312,0.36661292677921953
ACN,2016-12-06,118.41000366210938,0.5861386631424104
ACN,2016-12-07,121.56999969482422,2.6686900895063648
ACN,2016-12-08,121.73999786376953,0.1398356250490007
ACN,2016-12-09,123.30999755859375,1.289633417425473
ACN,2016-12-12,123.61000061035156,0.24329175062651753
ACN,2016-12-13,125.4000015258789,1.4481036378034329
ACN,2016-12-14,123.6500015258789,-1.3955342732901443
ACN,2016-12-15,124.55000305175781,0.7278621227437165
ACN,2016-12-16,123.0,-1.244482548196879
ACN,2016-12-19,123.6500015258789,0.5284565251048035
ACN,2016-12-20,124.0999984741211,0.363927976295253
ACN,2016-12-21,117.9000015258789,-4.995968593452549
ACN,2016-12-22,117.79000091552734,-0.09329992275480814
ACN,2016-12-23,117.4800033569336,-0.26317816129066696
ACN,2016-12-27,117.55000305175781,0.0595843486755232
ACN,2016-12-28,116.61000061035156,-0.7996617754168489
ACN,2016-12-29,117.01000213623047,0.34302506113133013
ACN,2016-12-30,117.12999725341797,0.10255116229105354
ACN,2017-01-03,116.45999908447266,-0.5720124516828351
ACN,2017-01-04,116.73999786376953,0.24042485102011568
ACN,2017-01-05,114.98999786376953,-1.4990577625692336
ACN,2017-01-06,116.30000305175781,1.1392340310678817
ACN,2017-01-09,115.0,-1.1178013909245221
ACN,2017-01-10,115.05999755859375,0.052171790081523284
ACN,2017-01-11,116.12000274658203,0.9212630023292645
ACN,2017-01-12,115.77999877929688,-0.2928039607673627
ACN,2017-01-13,116.94999694824219,1.0105356549325872
ACN,2017-01-17,116.02999877929688,-0.7866594210793054
ACN,2017-01-18,115.94999694824219,-0.06894926475596863
ACN,2017-01-19,115.5,-0.3880956964949833
ACN,2017-01-20,115.06999969482422,-0.3722946365158242
ACN,2017-01-23,114.81999969482422,-0.21725906027898478
ACN,2017-01-24,116.4800033569336,1.4457443533543168
ACN,2017-01-25,117.56999969482422,0.9357797960826808
ACN,2017-01-26,115.93000030517578,-1.3949131529347403
ACN,2017-01-27,115.3499984741211,-0.5003034844543119
ACN,2017-01-30,114.62999725341797,-0.6241883226939637
ACN,2017-01-31,113.87000274658203,-0.662997928156428
ACN,2017-02-01,113.20999908447266,-0.5796115273468572
ACN,2017-02-02,113.63999938964844,0.3798253764271564
ACN,2017-02-03,114.48999786376953,0.7479747260527692
ACN,2017-02-06,114.18000030517578,-0.2707638783980171
ACN,2017-02-07,115.91999816894531,1.5239077413898627
ACN,2017-02-08,115.43000030517578,-0.4227034778377048
ACN,2017-02-09,116.9800033569336,1.3428078035691682
ACN,2017-02-10,117.5999984741211,0.5300009398151229
ACN,2017-02-13,118.58999633789062,0.8418349290943095
ACN,2017-02-14,120.0,1.1889735269844826
ACN,2017-02-15,119.93000030517578,-0.05833307902017859
ACN,2017-02-16,120.72000122070312,0.6587183469666469
ACN,2017-02-17,121.2300033569336,0.4224669740501952
ACN,2017-02-21,122.0999984741211,0.7176400998901267
ACN,2017-02-22,122.20999908447266,0.09009059109437167
ACN,2017-02-23,122.4800033569336,0.2209346816820723
ACN,2017-02-24,123.43000030517578,0.7756343257712794
ACN,2017-02-27,122.79000091552734,-0.5185120214421635
ACN,2017-02-28,122.5,-0.23617632817418688
ACN,2017-03-01,124.06999969482422,1.2816324039381488
ACN,2017-03-02,124.3499984741211,0.22567806882050068
ACN,2017-03-03,123.63999938964844,-0.5709683097587015
ACN,2017-03-06,123.23999786376953,-0.3235211322011655
ACN,2017-03-07,124.13999938964844,0.730283626646755
ACN,2017-03-08,124.45999908447266,0.2577732369885233
ACN,2017-03-09,123.18000030517578,-1.0284418999779388
ACN,2017-03-10,123.93000030517578,0.6088650739908275
ACN,2017-03-13,124.04000091552734,0.08876027602733316
ACN,2017-03-14,123.91000366210938,-0.10480268659986969
ACN,2017-03-15,124.80000305175781,0.7182627417842591
ACN,2017-03-16,124.0999984741211,-0.56090109015976
ACN,2017-03-17,125.22000122070312,0.9025002097929891
ACN,2017-03-20,124.38999938964844,-0.6628348690013164
ACN,2017-03-21,124.63999938964844,0.20098078722299295
ACN,2017-03-22,126.4800033569336,1.4762547948455662
ACN,2017-03-23,120.76000213623047,-4.522454988051328
ACN,2017-03-24,118.9800033569336,-1.4739969756615623
ACN,2017-03-27,119.38999938964844,0.34459238623896216
ACN,2017-03-28,121.3499984741211,1.6416777740955402
ACN,2017-03-29,120.9800033569336,-0.30489915273167467
ACN,2017-03-30,120.5199966430664,-0.3802336758993219
ACN,2017-03-31,119.87999725341797,-0.5310317021862132
ACN,2017-04-03,117.63999938964844,-1.8685334627046468
ACN,2017-04-04,118.04000091552734,0.34002170006310894
ACN,2017-04-05,117.63999938964844,-0.3388694703290951
ACN,2017-04-06,116.80999755859375,-0.7055438926903967
ACN,2017-04-07,117.44000244140625,0.5393415769026744
ACN,2017-04-10,117.83999633789062,0.3405942508251769
ACN,2017-04-11,116.08000183105469,-1.493545961923981
ACN,2017-04-12,115.58000183105469,-0.43073741567277724
ACN,2017-04-13,114.86000061035156,-0.6229461925044477
ACN,2017-04-17,115.72000122070312,0.7487381210008914
ACN,2017-04-18,116.23999786376953,0.44935761975550825
ACN,2017-04-19,116.94999694824219,0.6108044541645263
ACN,2017-04-20,119.20999908447266,1.9324516419018556
ACN,2017-04-21,119.2300033569336,0.016780700121277192
ACN,2017-04-24,119.36000061035156,0.10903065483340857
ACN,2017-04-25,118.69000244140625,-0.5613255408170703
ACN,2017-04-26,118.9800033569336,0.24433474560801027
ACN,2017-04-27,120.48999786376953,1.2691162079614626
ACN,2017-04-28,121.30000305175781,0.6722592765783686
ACN,2017-05-01,121.25,-0.04122263025539974
ACN,2017-05-02,120.68000030517578,-0.47010284109213485
ACN,2017-05-03,120.30000305175781,-0.31488005672607455
ACN,2017-05-04,120.81999969482422,0.43224990014563147
ACN,2017-05-05,121.5199966430664,0.5793717513741914
ACN,2017-05-08,121.11000061035156,-0.33738976632718964
ACN,2017-05-09,121.06999969482422,-0.03302858172384848
ACN,2017-05-10,121.19999694824219,0.10737362992123689
ACN,2017-05-11,120.80000305175781,-0.33002797570629294
ACN,2017-05-12,120.95999908447266,0.13244704360337867
ACN,2017-05-15,122.25,1.0664690189245762
ACN,2017-05-16,123.13999938964844,0.7280158606531195
ACN,2017-05-17,120.44000244140625,-2.1926238116167784
ACN,2017-05-18,120.4000015258789,-0.033212317101039
ACN,2017-05-19,120.9800033569336,0.4817290894552295
ACN,2017-05-22,122.70999908447266,1.4299848566171391
ACN,2017-05-23,122.1500015258789,-0.4563585386454516
ACN,2017-05-24,121.94999694824219,-0.16373686053073877
ACN,2017-05-25,123.0999984741211,0.9430107049260394
ACN,2017-05-26,122.88999938964844,-0.1705922721979558
ACN,2017-05-30,123.7699966430664,0.7160853265429257
ACN,2017-05-31,124.47000122070312,0.5655688750282772
ACN,2017-06-01,125.29000091552734,0.6587930318810331
ACN,2017-06-02,125.73999786376953,0.359164294799208
ACN,2017-06-05,126.58000183105469,0.6680483390776315
ACN,2017-06-06,126.33000183105469,-0.19750355220699012
ACN,2017-06-07,126.55000305175781,0.17414803887785268
ACN,2017-06-08,126.16999816894531,-0.30028042168998015
ACN,2017-06-09,125.81999969482422,-0.2774022978524915
ACN,2017-06-12,126.30000305175781,0.3815000461753648
ACN,2017-06-13,127.06999969482422,0.6096568681402736
ACN,2017-06-14,127.25,0.14165444684668405
ACN,2017-06-15,127.02999877929688,-0.1728889750122753
ACN,2017-06-16,127.55999755859375,0.41722332078244495
ACN,2017-06-19,127.7699966430664,0.16462769558787116
ACN,2017-06-20,126.52999877929688,-0.9704922097114377
ACN,2017-06-21,127.11000061035156,0.458390766340222
ACN,2017-06-22,122.08000183105469,-3.9572014437448177
ACN,2017-06-23,122.73999786376953,0.5406258378241269
ACN,2017-06-26,122.33999633789062,-0.32589337855689626
ACN,2017-06-27,122.19000244140625,-0.12260413681075555
ACN,2017-06-28,123.73999786376953,1.2685124735197117
ACN,2017-06-29,122.98999786376953,-0.606109595076687
ACN,2017-06-30,123.68000030517578,0.5610232160265127
ACN,2017-07-03,123.93000030517578,0.20213454025157507
ACN,2017-07-05,124.05000305175781,0.09683107099696109
ACN,2017-07-06,122.94000244140625,-0.8948009536835166
ACN,2017-07-07,124.20999908447266,1.0330214884058497
ACN,2017-07-10,124.05999755859375,-0.12076445293014437
ACN,2017-07-11,123.8499984741211,-0.16927219781176506
ACN,2017-07-12,125.47000122070312,1.3080361457739942
ACN,2017-07-13,125.7300033569336,0.20722255017207036
ACN,2017-07-14,126.69999694824219,0.7714893544978896
ACN,2017-07-17,126.41999816894531,-0.22099351700162195
ACN,2017-07-18,127.37000274658203,0.7514670079073582
ACN,2017-07-19,127.77999877929688,0.3218937142763334
ACN,2017-07-20,128.5399932861328,0.5947679715888832
ACN,2017-07-21,128.85000610351562,0.241180047903633
ACN,2017-07-24,128.00999450683594,-0.651929807442031
ACN,2017-07-25,128.9499969482422,0.7343195701458027
ACN,2017-07-26,129.50999450683594,0.434274968473658
ACN,2017-07-27,128.16000366210938,-1.04238352404169
ACN,2017-07-28,128.39999389648438,0.18725829238248615
ACN,2017-07-31,128.82000732421875,0.3271132770247487
ACN,2017-08-01,129.86000061035156,0.8073227969280561
ACN,2017-08-02,128.6199951171875,-0.9548787057877317
ACN,2017-08-03,130.02000427246094,1.0884848456088614
ACN,2017-08-04,130.1999969482422,0.1384346022663241
ACN,2017-08-07,129.67999267578125,-0.3993888514971733
ACN,2017-08-08,129.1300048828125,-0.42411152377513917
ACN,2017-08-09,129.6199951171875,0.37945498013391976
ACN,2017-08-10,128.24000549316406,-1.0646425520814184
ACN,2017-08-11,128.1999969482422,-0.03119817779796419
ACN,2017-08-14,129.69000244140625,1.1622508023659384
ACN,2017-08-15,129.3800048828125,-0.23902964974791274
ACN,2017-08-16,130.02999877929688,0.5023913061938057
ACN,2017-08-17,127.58999633789062,-1.8764919359475885
ACN,2017-08-18,127.44000244140625,-0.11755929209932292
ACN,2017-08-21,128.1699981689453,0.5728152177921553
ACN,2017-08-22,129.30999755859375,0.8894432440778921
ACN,2017-08-23,128.36000061035156,-0.7346662796213543
ACN,2017-08-24,128.6699981689453,0.24150635487667493
ACN,2017-08-25,129.38999938964844,0.5595719522415443
ACN,2017-08-28,129.24000549316406,-0.11592387139031102
ACN,2017-08-29,129.66000366210938,0.3249753567733604
ACN,2017-08-30,129.7899932861328,0.10025421899739761
ACN,2017-08-31,130.75999450683594,0.7473621009939313
ACN,2017-09-01,130.10000610351562,-0.5047326636938743
ACN,2017-09-05,129.77000427246094,-0.2536524331844481
ACN,2017-09-06,131.1199951171875,1.0402949836482822
ACN,2017-09-07,134.24000549316406,2.3795076968909923
ACN,2017-09-08,133.72000122070312,-0.38736907865175585
ACN,2017-09-11,136.22999572753906,1.877052410950264
ACN,2017-09-12,136.22000122070312,-0.007336495007992383
ACN,2017-09-13,134.77999877929688,-1.0571152756585045
ACN,2017-09-14,134.86000061035156,0.05935734662358971
ACN,2017-09-15,135.35000610351562,0.3633438313409343
ACN,2017-09-18,136.94000244140625,1.1747294172078648
ACN,2017-09-19,136.7100067138672,-0.16795364644269783
ACN,2017-09-20,138.00999450683594,0.9509090257669328
ACN,2017-09-21,136.66000366210938,-0.9781833913917737
ACN,2017-09-22,137.89999389648438,0.9073541644568195
ACN,2017-09-25,138.16000366210938,0.18854951206175308
ACN,2017-09-26,136.83999633789062,-0.955419288672732
ACN,2017-09-27,136.63999938964844,-0.14615386845550082
ACN,2017-09-28,136.32000732421875,-0.23418623160058605
ACN,2017-09-29,135.07000732421875,-0.9169600446301662
ACN,2017-10-02,135.44000244140625,0.27392840536342167
ACN,2017-10-03,134.25,-0.878619624893362
ACN,2017-10-04,135.16000366210938,0.6778425788524167
ACN,2017-10-05,136.22000122070312,0.7842538693944245
ACN,2017-10-06,136.25,0.02202230144474626
ACN,2017-10-09,136.99000549316406,0.543123297735093
ACN,2017-10-10,137.52000427246094,0.386888647378969
ACN,2017-10-11,136.91000366210938,-0.4435722741420234
ACN,2017-10-12,139.1999969482422,1.6726267072378898
ACN,2017-10-13,139.1999969482422,0.0
ACN,2017-10-16,139.08999633789062,-0.07902342870916845
ACN,2017-10-17,138.64999389648438,-0.3163437004753078
ACN,2017-10-18,137.4199981689453,-0.8871228140531873
ACN,2017-10-19,138.6199951171875,0.8732331278064054
ACN,2017-10-20,139.49000549316406,0.6276225700636351
ACN,2017-10-23,139.3300018310547,-0.11470618381846931
ACN,2017-10-24,138.91000366210938,-0.3014413000974381
ACN,2017-10-25,141.16000366210938,1.6197537547209206
ACN,2017-10-26,141.97000122070312,0.5738152008926134
ACN,2017-10-27,143.27999877929688,0.9227284266605462
ACN,2017-10-30,143.2899932861328,0.006975507343032206
ACN,2017-10-31,142.36000061035156,-0.6490283476559111
ACN,2017-11-01,142.9600067138672,0.4214709897043978
ACN,2017-11-02,143.42999267578125,0.32875345540150924
ACN,2017-11-03,144.0399932861328,0.42529501603645326
ACN,2017-11-06,143.92999267578125,-0.07636810294280316
ACN,2017-11-07,143.5,-0.2987512663534031
ACN,2017-11-08,144.88999938964844,0.9686406896504796
ACN,2017-11-09,143.8300018310547,-0.7315877997508546
ACN,2017-11-10,143.88999938964844,0.04171421666545605
ACN,2017-11-13,143.9199981689453,0.020848411581164683
ACN,2017-11-14,144.9600067138672,0.7226296262879517
ACN,2017-11-15,144.25999450683594,-0.4829002308291752
ACN,2017-11-16,147.0399932861328,1.9270753397714335
ACN,2017-11-17,145.4499969482422,-1.0813359701374314
ACN,2017-11-20,146.57000732421875,0.7700312131151854
ACN,2017-11-21,148.00999450683594,0.9824569220576507
ACN,2017-11-22,147.11000061035156,-0.6080629213473854
ACN,2017-11-24,147.6300048828125,0.3534798928036542
ACN,2017-11-27,147.5,-0.0880612873485287
ACN,2017-11-28,148.0399932861328,0.3660971431408866
ACN,2017-11-29,146.9499969482422,-0.736285049529739
ACN,2017-11-30,148.00999450683594,0.721332140596842
ACN,2017-12-01,146.57000732421875,-0.9728986122965355
ACN,2017-12-04,147.14999389648438,0.39570617676416564
ACN,2017-12-05,147.6699981689453,0.353383821970632
ACN,2017-12-06,148.27000427246094,0.40631550819765216
ACN,2017-12-07,148.60000610351562,0.22256816722570072
ACN,2017-12-08,150.52999877929688,1.2987837123215273
ACN,2017-12-11,150.69000244140625,0.10629353843545353
ACN,2017-12-12,152.10000610351562,0.9356982143905901
ACN,2017-12-13,151.4199981689453,-0.44707949196761687
ACN,2017-12-14,151.2100067138672,-0.13868145398062692
ACN,2017-12-15,152.66000366210938,0.9589292268110228
ACN,2017-12-18,151.72000122070312,-0.6157489970240015
ACN,2017-12-19,152.22000122070312,0.3295544397423633
ACN,2017-12-20,151.75,-0.30876443104324025
ACN,2017-12-21,154.1999969482422,1.6144955177872733
ACN,2017-12-22,153.88999938964844,-0.2010360341951234
ACN,2017-12-26,152.99000549316406,-0.5848293586678044
ACN,2017-12-27,153.32000732421875,0.21570156167451948
ACN,2017-12-28,153.57000732421875,0.16305764939819056
ACN,2017-12-29,153.08999633789062,-0.3125681861268159
ACN,2018-01-02,153.83999633789062,0.48990790903453707
ACN,2018-01-03,154.5500030517578,0.4615228359130752
ACN,2018-01-04,156.3800048828125,1.1840839824777127
ACN,2018-01-05,157.6699981689453,0.8249093527650908
ACN,2018-01-08,158.92999267578125,0.7991339642725359
ACN,2018-01-09,159.4600067138672,0.3334889967352872
ACN,2018-01-10,158.89999389648438,-0.35119327342540974
ACN,2018-01-11,159.11000061035156,0.13216282060022344
ACN,2018-01-12,160.11000061035156,0.6284960066394119
ACN,2018-01-16,157.9600067138672,-1.342822989375081
ACN,2018-01-17,160.2100067138672,1.424411182810159
ACN,2018-01-18,160.94000244140625,0.45564927092403007
ACN,2018-01-19,161.75,0.5032916281262345
ACN,2018-01-22,161.42999267578125,-0.19784069503477886
ACN,2018-01-23,160.8800048828125,-0.3406974031606058
ACN,2018-01-24,160.60000610351562,-0.17404200074511156
ACN,2018-01-25,160.7899932861328,0.11829836575145691
ACN,2018-01-26,162.5500030517578,1.0946015542727228
ACN,2018-01-29,161.19000244140625,-0.8366660011187577
ACN,2018-01-30,159.6999969482422,-0.9243783551065365
ACN,2018-01-31,160.6999969482422,0.6261740883589884
ACN,2018-02-01,160.4600067138672,-0.1493405344944021
ACN,2018-02-02,156.89999389648438,-2.218629358361579
ACN,2018-02-05,151.8300018310547,-3.231352621195538
ACN,2018-02-06,154.69000244140625,1.8836860803927102
ACN,2018-02-07,155.14999389648438,0.2973634028174299
ACN,2018-02-08,150.50999450683594,-2.9906539298636625
ACN,2018-02-09,153.83999633789062,2.2124788735564227
ACN,2018-02-12,154.9499969482422,0.7215292750745839
ACN,2018-02-13,156.83999633789062,1.2197479360259278
ACN,2018-02-14,159.7899932861328,1.8808958283107913
ACN,2018-02-15,161.05999755859375,0.7947958732226423
ACN,2018-02-16,162.66000366210938,0.9934224064132025
ACN,2018-02-20,161.44000244140625,-0.7500314725415902
ACN,2018-02-21,160.4600067138672,-0.6070340143204289
ACN,2018-02-22,160.32000732421875,-0.08724877464206804
ACN,2018-02-23,162.9499969482422,1.6404625148904506
ACN,2018-02-26,164.74000549316406,1.0985017357750815
ACN,2018-02-27,162.5500030517578,-1.3293689258114805
ACN,2018-02-28,161.00999450683594,-0.9474060387630545
ACN,2018-03-01,156.14999389648438,-3.018446541307862
ACN,2018-03-02,157.5,0.864557256666032
ACN,2018-03-05,158.85000610351562,0.8571467323908788
ACN,2018-03-06,158.02999877929688,-0.5162148521948406
ACN,2018-03-07,158.5500030517578,0.32905415204562694
ACN,2018-03-08,158.5,-0.03153771731022603
ACN,2018-03-09,161.50999450683594,1.8990501620415934
ACN,2018-03-12,161.69000244140625,0.1114531240744343
ACN,2018-03-13,162.49000549316406,0.4947758300935856
ACN,2018-03-14,161.0,-0.9169828560481763
ACN,2018-03-15,162.86000061035156,1.1552798822059396
ACN,2018-03-16,160.88999938964844,-1.2096286462729533
ACN,2018-03-19,160.6199951171875,-0.16781917675755542
ACN,2018-03-20,162.8800048828125,1.4070538129304033
ACN,2018-03-21,162.02999877929688,-0.5218603131349253
ACN,2018-03-22,150.22999572753906,-7.282603925604381
ACN,2018-03-23,147.35000610351562,-1.9170536550148443
ACN,2018-03-26,152.85000610351562,3.732609278710286
ACN,2018-03-27,148.86000061035156,-2.610405844839736
ACN,2018-03-28,147.41000366210938,-0.9740675415134681
ACN,2018-03-29,153.5,4.131331786579429
ACN,2018-04-02,147.97999572753906,-3.5960939885739007
ACN,2018-04-03,148.7899932861328,0.5473696323691657
ACN,2018-04-04,149.97000122070312,0.7930694185200204
ACN,2018-04-05,151.57000732421875,1.0668841038155241
ACN,2018-04-06,147.3800048828125,-2.7644007646206337
ACN,2018-04-09,148.25,0.5903074286632393
ACN,2018-04-10,152.0500030517578,2.563239832551645
ACN,2018-04-11,148.39999389648438,-2.400532115761267
ACN,2018-04-12,150.08999633789062,1.138815708163099
ACN,2018-04-13,150.1300048828125,0.026656370109967575
ACN,2018-04-16,151.4199981689453,0.8592508120810027
ACN,2018-04-17,154.24000549316406,1.8623744276316412
ACN,2018-04-18,155.52000427246094,0.8298746976857396
ACN,2018-04-19,154.58999633789062,-0.5979989126935759
ACN,2018-04-20,152.41000366210938,-1.4101770667077296
ACN,2018-04-23,153.0399932861328,0.41335188562825476
ACN,2018-04-24,151.07000732421875,-1.2872360483124567
ACN,2018-04-25,150.08999633789062,-0.6487131388197231
ACN,2018-04-26,152.2899932861328,1.465785196829139
ACN,2018-04-27,152.38999938964844,0.06566820403473006
ACN,2018-04-30,151.1999969482422,-0.7808927397942367
ACN,2018-05-01,151.9199981689453,0.47619129314506736
ACN,2018-05-02,150.7100067138672,-0.7964662122576738
ACN,2018-05-03,151.72999572753906,0.6767891767189615
ACN,2018-05-04,153.44000244140625,1.1270063679022613
ACN,2018-05-07,152.3000030517578,-0.7429610085438854
ACN,2018-05-08,151.94000244140625,-0.23637597054362303
ACN,2018-05-09,154.6199951171875,1.7638493041453929
ACN,2018-05-10,156.5399932861328,1.2417528324781824
ACN,2018-05-11,157.0800018310547,0.3449652281093618
ACN,2018-05-14,155.57000732421875,-0.9612901000981555
ACN,2018-05-15,154.07000732421875,-0.9641961363888729
ACN,2018-05-16,154.0800018310547,0.0064869905632702896
ACN,2018-05-17,154.92999267578125,0.5516555261068534
ACN,2018-05-18,155.30999755859375,0.24527522156909676
ACN,2018-05-21,156.94000244140625,1.0495170358866046
ACN,2018-05-22,155.3300018310547,-1.0258701320924546
ACN,2018-05-23,155.30999755859375,-0.012878563204221649
ACN,2018-05-24,155.58999633789062,0.18028380896164542
ACN,2018-05-25,155.99000549316406,0.25709182125357444
ACN,2018-05-29,153.5399932861328,-1.570621271077921
ACN,2018-05-30,156.02999877929688,1.6217308857919166
ACN,2018-05-31,155.74000549316406,-0.18585739178463845
ACN,2018-06-01,158.88999938964844,2.0225977818028484
ACN,2018-06-04,159.42999267578125,0.33985353905665594
ACN,2018-06-05,159.9199981689453,0.30734837588592967
ACN,2018-06-06,162.7100067138672,1.74462767437904
ACN,2018-06-07,160.61000061035156,-1.2906434864873306
ACN,2018-06-08,162.1699981689453,0.97129540667793
ACN,2018-06-11,162.75,0.35765051341398735
ACN,2018-06-12,162.83999633789062,0.055297289026490226
ACN,2018-06-13,163.02000427246094,0.11054282646678626
ACN,2018-06-14,162.75999450683594,-0.15949561943970902
ACN,2018-06-15,163.47999572753906,0.44236989739692145
ACN,2018-06-18,162.8800048828125,-0.36701178150660985
ACN,2018-06-19,163.30999755859375,0.26399353075328147
ACN,2018-06-20,161.77000427246094,-0.9429877589584024
ACN,2018-06-21,160.02999877929688,-1.075604529399321
ACN,2018-06-22,159.6300048828125,-0.24994932171187312
ACN,2018-06-25,156.16000366210938,-2.1737775572020612
ACN,2018-06-26,156.86000061035156,0.4482562319586103
ACN,2018-06-27,155.33999633789062,-0.9690196777677573
ACN,2018-06-28,164.5,5.896745125566261
ACN,2018-06-29,163.58999633789062,-0.5531937155680122
ACN,2018-07-02,163.22999572753906,-0.2200627290240842
ACN,2018-07-03,163.33999633789062,0.06738994868025205
ACN,2018-07-05,164.8000030517578,0.8938451981148399
ACN,2018-07-06,164.50999450683594,-0.17597605555310647
ACN,2018-07-09,166.1300048828125,0.9847489089237271
ACN,2018-07-10,166.4600067138672,0.19864071591850774
ACN,2018-07-11,166.30999755859375,-0.09011723490512935
ACN,2018-07-12,168.02999877929688,1.0342139654575755
ACN,2018-07-13,168.08999633789062,0.03570645660275762
ACN,2018-07-16,167.63999938964844,-0.26771191507293235
ACN,2018-07-17,168.07000732421875,0.25650676219035606
ACN,2018-07-18,166.3800048828125,-1.0055348174919265
ACN,2018-07-19,166.88999938964844,0.30652391625733966
ACN,2018-07-20,166.52000427246094,-0.221699993133595
ACN,2018-07-23,165.9600067138672,-0.33629446566521004
ACN,2018-07-24,165.1699981689453,-0.47602344719347434
ACN,2018-07-25,167.0800018310547,1.1563865612904456
ACN,2018-07-26,165.1699981689453,-1.1431671302234658
ACN,2018-07-27,162.02000427246094,-1.9071223172518192
ACN,2018-07-30,159.4199981689453,-1.604743880356485
ACN,2018-07-31,159.3300018310547,-0.056452351602243045
ACN,2018-08-01,159.7100067138672,0.23850177521207439
ACN,2018-08-02,160.14999389648438,0.2754913055670105
ACN,2018-08-03,160.3699951171875,0.13737198194669897
ACN,2018-08-06,160.5800018310547,0.13095137510836796
ACN,2018-08-07,161.1999969482422,0.38609734096266557
ACN,2018-08-08,161.13999938964844,-0.03721932985706333
ACN,2018-08-09,160.63999938964844,-0.31028919069991945
ACN,2018-08-10,160.67999267578125,0.024896219051773194
ACN,2018-08-13,160.22999572753906,-0.28005785956823903
ACN,2018-08-14,161.24000549316406,0.6303499922339473
ACN,2018-08-15,160.41000366210938,-0.5147617233800417
ACN,2018-08-16,162.88999938964844,1.5460355781569346
ACN,2018-08-17,164.88999938964844,1.2278224614734157
ACN,2018-08-20,165.1199951171875,0.1394843400997159
ACN,2018-08-21,164.61000061035156,-0.3088629614323768
ACN,2018-08-22,164.9199981689453,0.1883224332934308
ACN,2018-08-23,165.1999969482422,0.1697785486330483
ACN,2018-08-24,165.8800048828125,0.4116270866417526
ACN,2018-08-27,166.8699951171875,0.5968110713972852
ACN,2018-08-28,167.6699981689453,0.4794169564132922
ACN,2018-08-29,169.77000427246094,1.252463843531304
ACN,2018-08-30,168.6300048828125,-0.6714963544554475
ACN,2018-08-31,169.07000732421875,0.2609277285569922
ACN,2018-09-04,169.5,0.25432818190909146
ACN,2018-09-05,168.63999938964844,-0.5073749913578562
ACN,2018-09-06,169.36000061035156,0.42694569693371154
ACN,2018-09-07,169.07000732421875,-0.17122891183734001
ACN,2018-09-10,169.5500030517578,0.2839035350714836
ACN,2018-09-11,170.69000244140625,0.6723676609433182
ACN,2018-09-12,170.35000610351562,-0.19918936846189395
ACN,2018-09-13,172.07000732421875,1.00968662111931
ACN,2018-09-14,171.63999938964844,-0.24990289781302577
ACN,2018-09-17,171.0399932861328,-0.34957242230787555
ACN,2018-09-18,172.41000366210938,0.8009883242246607
ACN,2018-09-19,173.13999938964844,0.4234068279296066
ACN,2018-09-20,174.1300048828125,0.5717947884105401
ACN,2018-09-21,174.19000244140625,0.034455611848249745
ACN,2018-09-24,172.6300048828125,-0.89557238459681
ACN,2018-09-25,172.82000732421875,0.1100633934032702
ACN,2018-09-26,172.97000122070312,0.08679197438232755
ACN,2018-09-27,170.0500030517578,-1.688152944636634
ACN,2018-09-28,170.1999969482422,0.08820575936050457
ACN,2018-10-01,173.50999450683594,1.9447694582511277
ACN,2018-10-02,173.14999389648438,-0.20748119517540742
ACN,2018-10-03,174.13999938964844,0.5717617834603672
ACN,2018-10-04,171.86000061035156,-1.3092906783554348
ACN,2018-10-05,171.22999572753906,-0.36658028661414876
ACN,2018-10-08,169.89999389648438,-0.7767341378498771
ACN,2018-10-09,168.8000030517578,-0.6474343050281384
ACN,2018-10-10,161.74000549316406,-4.182462933030284
ACN,2018-10-11,156.0,-3.5489089268064045
ACN,2018-10-12,159.44000244140625,2.205129770132208
ACN,2018-10-15,157.9199981689453,-0.9533393434433379
ACN,2018-10-16,161.1999969482422,2.077000264265383
ACN,2018-10-17,158.89999389648438,-1.4268009276056537
ACN,2018-10-18,156.1999969482422,-1.699180020108182
ACN,2018-10-19,158.27999877929688,1.3316273186253058
ACN,2018-10-22,159.5500030517578,0.8023782425168102
ACN,2018-10-23,158.08999633789062,-0.9150778351245559
ACN,2018-10-24,153.1199951171875,-3.143779705124783
ACN,2018-10-25,156.9199981689453,2.4817157607989415
ACN,2018-10-26,154.4499969482422,-1.5740512678593332
ACN,2018-10-29,152.74000549316406,-1.107148908297595
ACN,2018-10-30,154.6199951171875,1.2308429726405778
ACN,2018-10-31,157.6199951171875,1.940240651104852
ACN,2018-11-01,158.5800018310547,0.6090640423846327
ACN,2018-11-02,157.38999938964844,-0.7504114186314803
ACN,2018-11-05,158.60000610351562,0.7687951703154949
ACN,2018-11-06,159.4199981689453,0.5170189368684408
ACN,2018-11-07,163.8699951171875,2.7913668293524374
ACN,2018-11-08,164.5,0.384454080420249
ACN,2018-11-09,165.14999389648438,0.395133067771658
ACN,2018-11-12,162.44000244140625,-1.640927372226697
ACN,2018-11-13,161.4499969482422,-0.6094591715616104
ACN,2018-11-14,160.2899932861328,-0.7184909780340587
ACN,2018-11-15,162.49000549316406,1.372519994497745
ACN,2018-11-16,165.0,1.5447070108822958
ACN,2018-11-19,162.77000427246094,-1.3515125621448854
ACN,2018-11-20,158.89999389648438,-2.3775943198345972
ACN,2018-11-21,156.97999572753906,-1.2083060054716488
ACN,2018-11-23,156.92999267578125,-0.03185313614392227
ACN,2018-11-26,158.39999389648438,0.9367242014343136
ACN,2018-11-27,159.11000061035156,0.4482365790564158
ACN,2018-11-28,162.2100067138672,1.9483414566173751
ACN,2018-11-29,161.07000732421875,-0.7027922707995127
ACN,2018-11-30,164.52000427246094,2.141923878663321
ACN,2018-12-03,166.82000732421875,1.3980081400610578
ACN,2018-12-04,164.2100067138672,-1.5645609014265038
ACN,2018-12-06,159.25,-3.0205264667639287
ACN,2018-12-07,157.4499969482422,-1.1303001894868547
ACN,2018-12-10,157.72000122070312,0.17148572733838297
ACN,2018-12-11,158.3000030517578,0.36774145737106245
ACN,2018-12-12,158.6199951171875,0.20214280433403786
ACN,2018-12-13,160.25,1.0276162734769168
ACN,2018-12-14,155.52999877929688,-2.945398577661862
ACN,2018-12-17,151.6699981689453,-2.4818367135905794
ACN,2018-12-18,152.13999938964844,0.30988410785077747
ACN,2018-12-19,150.9600067138672,-0.7755966087255928
ACN,2018-12-20,143.5,-4.941710639962437
ACN,2018-12-21,137.1999969482422,-4.39024602909952
ACN,2018-12-24,133.6699981689453,-2.572885464879815
ACN,2018-12-26,139.00999450683594,3.9949101601253867
ACN,2018-12-27,140.41000366210938,1.0071284156511373
ACN,2018-12-28,139.82000732421875,-0.420195372482457
ACN,2018-12-31,141.00999450683594,0.8510850524115599
ACN,2019-01-02,140.58999633789062,-0.2978499293005421
ACN,2019-01-03,135.7899932861328,-3.4141853451803206
ACN,2019-01-04,141.07000732421875,3.8883675522098704
ACN,2019-01-07,141.55999755859375,0.34733834900062543
ACN,2019-01-08,145.13999938964844,2.5289643209924995
ACN,2019-01-09,145.8699951171875,0.5029597151776866
ACN,2019-01-10,147.02000427246094,0.7883795117354708
ACN,2019-01-11,146.22999572753906,-0.5373476547163025
ACN,2019-01-14,144.92999267578125,-0.8890125759013379
ACN,2019-01-15,146.88999938964844,1.3523817104247549
ACN,2019-01-16,147.8800048828125,0.6739774642778196
ACN,2019-01-17,149.1199951171875,0.8385110856316436
ACN,2019-01-18,150.4499969482422,0.8919003987422958
ACN,2019-01-22,148.97000122070312,-0.9837127002722434
ACN,2019-01-23,148.4199981689453,-0.3692038982687329
ACN,2019-01-24,150.14999389648438,1.1656082393760814
ACN,2019-01-25,151.85000610351562,1.1322093081157725
ACN,2019-01-28,152.24000549316406,0.2568319881281811
ACN,2019-01-29,152.02000427246094,-0.14450946713412405
ACN,2019-01-30,154.08999633789062,1.3616576813928472
ACN,2019-01-31,153.5500030517578,-0.35044019661646386
ACN,2019-02-01,154.74000549316406,0.7749934339012166
ACN,2019-02-04,156.5500030517578,1.1697024003748835
ACN,2019-02-05,157.32000732421875,0.49185835672347356
ACN,2019-02-06,157.16000366210938,-0.1017058572719387
ACN,2019-02-07,155.17999267578125,-1.2598695216278433
ACN,2019-02-08,155.58999633789062,0.2642116777038295
ACN,2019-02-11,155.32000732421875,-0.17352594641466546
ACN,2019-02-12,156.6300048828125,0.8434184244269449
ACN,2019-02-13,158.02999877929688,0.8938222900087611
ACN,2019-02-14,157.85000610351562,-0.11389778976877984
ACN,2019-02-15,159.22999572753906,0.8742410963978431
ACN,2019-02-19,159.47999572753906,0.1570055936117587
ACN,2019-02-20,159.7100067138672,0.14422560351774472
ACN,2019-02-21,159.52999877929688,-0.11270923987425352
ACN,2019-02-22,161.5,1.2348782271530911
ACN,2019-02-25,161.6699981689453,0.1052620241147384
ACN,2019-02-26,161.33999633789062,-0.2041206375903104
ACN,2019-02-27,160.6300048828125,-0.44005917391445326
ACN,2019-02-28,161.3800048828125,0.46691152163456096
ACN,2019-03-01,164.1999969482422,1.7474234602220085
ACN,2019-03-04,162.82000732421875,-0.8404321861579689
ACN,2019-03-05,163.6699981689453,0.5220432419180465
ACN,2019-03-06,162.38999938964844,-0.7820607280606295
ACN,2019-03-07,161.85000610351562,-0.332528658268616
ACN,2019-03-08,161.69000244140625,-0.09885922525516566
ACN,2019-03-11,163.94000244140625,1.391551713789707
ACN,2019-03-12,163.99000549316406,0.03050082409001842
ACN,2019-03-13,164.11000061035156,0.07317221365206183
ACN,2019-03-14,164.82000732421875,0.43264073562034877
ACN,2019-03-15,166.38999938964844,0.9525494452511163
ACN,2019-03-18,166.42999267578125,0.024035871314098678
ACN,2019-03-19,166.1999969482422,-0.13819367761862544
ACN,2019-03-20,166.27000427246094,0.04212233784850472
ACN,2019-03-21,168.24000549316406,1.1848205750178087
ACN,2019-03-22,165.24000549316406,-1.7831668462005013
ACN,2019-03-25,165.0800018310547,-0.09683106801638974
ACN,2019-03-26,166.94000244140625,1.1267267929007563
ACN,2019-03-27,166.47000122070312,-0.2815390043306665
ACN,2019-03-28,175.1199951171875,5.196127730555111
ACN,2019-03-29,176.02000427246094,0.5139385452079148
ACN,2019-04-01,176.32000732421875,0.17043690744005247
ACN,2019-04-02,175.3699951171875,-0.5388000042923946
ACN,2019-04-03,177.19000244140625,1.0378099873941116
ACN,2019-04-04,177.16000366210938,-0.01693028888962722
ACN,2019-04-05,178.14999389648438,0.5588113648175241
ACN,2019-04-08,178.91000366210938,0.4266122883319401
ACN,2019-04-09,177.72999572753906,-0.6595539156093677
ACN,2019-04-10,177.0,-0.4107329911030577
ACN,2019-04-11,178.36000061035156,0.7683619267522923
ACN,2019-04-12,178.63999938964844,0.156985186330294
ACN,2019-04-15,179.3000030517578,0.3694601793351904
ACN,2019-04-16,179.05999755859375,-0.13385693757895778
ACN,2019-04-17,178.9499969482422,-0.06143226396256862
ACN,2019-04-18,178.61000061035156,-0.18999516272076855
ACN,2019-04-22,178.07000732421875,-0.30233093571889746
ACN,2019-04-23,180.47999572753906,1.3533937800835671
ACN,2019-04-24,180.80999755859375,0.18284676355648788
ACN,2019-04-25,179.9499969482422,-0.47563775342283066
ACN,2019-04-26,180.8300018310547,0.4890274508121406
ACN,2019-04-29,181.2100067138672,0.21014482053012262
ACN,2019-04-30,182.6699981689453,0.8056903046107511
ACN,2019-05-01,181.30999755859375,-0.7445123030514034
ACN,2019-05-02,179.38999938964844,-1.0589587969768943
ACN,2019-05-03,176.97999572753906,-1.3434437094091645
ACN,2019-05-06,176.25999450683594,-0.4068263295765706
ACN,2019-05-07,173.94000244140625,-1.3162329159948527
ACN,2019-05-08,173.82000732421875,-0.06898649850710648
ACN,2019-05-09,174.4600067138672,0.3681966187325525
ACN,2019-05-10,174.3000030517578,-0.09171366270310788
ACN,2019-05-13,171.02000427246094,-1.8818122328562947
ACN,2019-05-14,173.61000061035156,1.5144405760652235
ACN,2019-05-15,175.39999389648438,1.0310427278612089
ACN,2019-05-16,178.1699981689453,1.579249925228443
ACN,2019-05-17,178.3300018310547,0.08980393093884764
ACN,2019-05-20,178.5399932861328,0.11775441760890626
ACN,2019-05-21,179.57000732421875,0.5769094190763324
ACN,2019-05-22,180.38999938964844,0.456641995870255
ACN,2019-05-23,178.27000427246094,-1.17522874015219
ACN,2019-05-24,178.80999755859375,0.3029075409161308
ACN,2019-05-28,178.38999938964844,-0.23488517123192443
ACN,2019-05-29,177.61000061035156,-0.43724355735500486
ACN,2019-05-30,178.82000732421875,0.6812717244012445
ACN,2019-05-31,178.07000732421875,-0.41941615550891154
ACN,2019-06-03,175.16000366210938,-1.6341907914964149
ACN,2019-06-04,177.97000122070312,1.604246117746344
ACN,2019-06-05,179.55999755859375,0.8934069376775655
ACN,2019-06-06,180.39999389648438,0.46780816958773563
ACN,2019-06-07,182.9199981689453,1.3968982027277477
ACN,2019-06-10,184.44000244140625,0.8309667000198973
ACN,2019-06-11,183.3699951171875,-0.5801384244498053
ACN,2019-06-12,184.58999633789062,0.6653221645795737
ACN,2019-06-13,184.9499969482422,0.1950271507089596
ACN,2019-06-14,184.97000122070312,0.010816043682626564
ACN,2019-06-17,183.89999389648438,-0.5784761405402405
ACN,2019-06-18,184.5,0.3262676038224166
ACN,2019-06-19,183.9499969482422,-0.29810463509908347
ACN,2019-06-20,186.52000427246094,1.3971227870918979
ACN,2019-06-21,185.55999755859375,-0.5146937014138486
ACN,2019-06-24,186.11000061035156,0.2964017347457437
ACN,2019-06-25,184.89999389648438,-0.6501567405829634
ACN,2019-06-26,183.30999755859375,-0.8599223311931414
ACN,2019-06-27,183.0,-0.1691111028980674
ACN,2019-06-28,184.77000427246094,0.9672154494322127
ACN,2019-07-01,186.8699951171875,1.1365431596948694
ACN,2019-07-02,188.60000610351562,0.9257831816409157
ACN,2019-07-03,190.97000122070312,1.2566251540239604
ACN,2019-07-05,191.38999938964844,0.21992887168698072
ACN,2019-07-08,190.30999755859375,-0.5642937637801659
ACN,2019-07-09,191.08999633789062,0.40985696458575305
ACN,2019-07-10,191.7100067138672,0.32445988165714645
ACN,2019-07-11,194.6699981689453,1.5439942368245863
ACN,2019-07-12,196.2100067138672,0.7910867413608136
ACN,2019-07-15,195.32000732421875,-0.453595310735766
ACN,2019-07-16,194.25,-0.5478226930652363
ACN,2019-07-17,193.80999755859375,-0.226513483349422
ACN,2019-07-18,194.82000732421875,0.5211339860419884
ACN,2019-07-19,193.92999267578125,-0.45683944922367825
ACN,2019-07-22,194.44000244140625,0.2629865337424375
ACN,2019-07-23,194.4600067138672,0.010288146579795487
ACN,2019-07-24,194.47000122070312,0.00513962073993568
ACN,2019-07-25,194.97000122070312,0.2571090640517637
ACN,2019-07-26,196.92999267578125,1.0052784750508525
ACN,2019-07-29,197.35000610351562,0.2132805785586278
ACN,2019-07-30,195.64999389648438,-0.861419890780013
ACN,2019-07-31,192.5800018310547,-1.5691245393311792
ACN,2019-08-01,194.16000366210938,0.8204392024260043
ACN,2019-08-02,193.00999450683594,-0.5922997185737411
ACN,2019-08-05,185.5500030517578,-3.865080393447662
ACN,2019-08-06,188.80999755859375,1.7569358411309688
ACN,2019-08-07,188.8699951171875,0.03177668522300614
ACN,2019-08-08,194.17999267578125,2.811456396395351
ACN,2019-08-09,191.47999572753906,-1.3904609383471933
ACN,2019-08-12,190.0,-0.7729244623782994
ACN,2019-08-13,192.8800048828125,1.5157920435855177
ACN,2019-08-14,186.97000122070312,-3.064083115147209
ACN,2019-08-15,189.55999755859375,1.3852470027174713
ACN,2019-08-16,193.22000122070312,1.9307890426502272
ACN,2019-08-19,195.17999267578125,1.0143833157517435
ACN,2019-08-20,194.1999969482422,-0.5020984549205076
ACN,2019-08-21,195.72999572753906,0.7878469636148688
ACN,2019-08-22,196.33999633789062,0.311654127454597
ACN,2019-08-23,192.80999755859375,-1.797901011071601
ACN,2019-08-26,195.47000122070312,1.379598410762406
ACN,2019-08-27,197.16000366210938,0.8645840440232533
ACN,2019-08-28,196.83999633789062,-0.16230843897080405
ACN,2019-08-29,198.74000549316406,0.9652556343335394
ACN,2019-08-30,198.1699981689453,-0.28681056076470535
ACN,2019-09-03,195.75,-1.2211728270200561
ACN,2019-09-04,197.7100067138672,1.0012805690253757
ACN,2019-09-05,199.49000549316406,0.9003078847055868
ACN,2019-09-06,201.1199951171875,0.8170783393352865
ACN,2019-09-09,194.8300018310547,-3.127482815653304
ACN,2019-09-10,189.66000366210938,-2.653594477419574
ACN,2019-09-11,191.3699951171875,0.9016088906781627
ACN,2019-09-12,195.52000427246094,2.168578806062116
ACN,2019-09-13,194.6199951171875,-0.46031563809668663
ACN,2019-09-16,194.16000366210938,-0.23635364639751355
ACN,2019-09-17,194.9499969482422,0.4068774573715128
ACN,2019-09-18,194.1300048828125,-0.4206166084975038
ACN,2019-09-19,194.6699981689453,0.2781606513937884
ACN,2019-09-20,193.08999633789062,-0.8116308860718568
ACN,2019-09-23,192.83999633789062,-0.12947330506056787
ACN,2019-09-24,190.13999938964844,-1.4001228995624504
ACN,2019-09-25,190.8699951171875,0.3839253864954095
ACN,2019-09-26,192.1199951171875,0.6548960192682696
ACN,2019-09-27,191.3800048828125,-0.3851708584125424
ACN,2019-09-30,192.35000610351562,0.5068456452893777
ACN,2019-10-01,189.6199951171875,-1.4192934232915677
ACN,2019-10-02,184.85000610351562,-2.5155517015618356
ACN,2019-10-03,185.80999755859375,0.519335365637219
ACN,2019-10-04,189.63999938964844,2.0612463706894513
ACN,2019-10-07,186.80999755859375,-1.4923021726233832
ACN,2019-10-08,182.1999969482422,-2.4677483382042342
ACN,2019-10-09,184.33999633789062,1.1745331643755907
ACN,2019-10-10,183.8300018310547,-0.2766597140976046
ACN,2019-10-11,184.97000122070312,0.6201378329398821
ACN,2019-10-14,185.5,0.2865322894519018
ACN,2019-10-15,187.0,0.8086253369272267
ACN,2019-10-16,186.57000732421875,-0.22994260736964867
ACN,2019-10-17,186.0399932861328,-0.28408319519701575
ACN,2019-10-18,187.0800018310547,0.5590241789152905
ACN,2019-10-21,187.33999633789062,0.13897503971094238
ACN,2019-10-22,182.72000122070312,-2.4661018509121613
ACN,2019-10-23,184.07000732421875,0.738838711961809
ACN,2019-10-24,185.0,0.5052385716175722
ACN,2019-10-25,183.07000732421875,-1.0432392842060767
ACN,2019-10-28,182.8699951171875,-0.10925449228667006
ACN,2019-10-29,184.8000030517578,1.0553989096644845
ACN,2019-10-30,186.5800018310547,0.9632027867436443
ACN,2019-10-31,185.4199981689453,-0.6217191825090396
ACN,2019-11-01,188.22000122070312,1.510086872725891
ACN,2019-11-04,187.8000030517578,-0.22314215610530486
ACN,2019-11-05,186.8800048828125,-0.4898818711370101
ACN,2019-11-06,189.22999572753906,1.257486506488581
ACN,2019-11-07,189.08999633789062,-0.07398371971112372
ACN,2019-11-08,189.6999969482422,0.32259803382805874
ACN,2019-11-11,190.05999755859375,0.1897736511033088
ACN,2019-11-12,191.42999267578125,0.7208224428000065
ACN,2019-11-13,194.5,1.6037232626437525
ACN,2019-11-14,196.25,0.8997429305912519
ACN,2019-11-15,196.80999755859375,0.28534907444266455
ACN,2019-11-18,198.02000427246094,0.6148095771948414
ACN,2019-11-19,198.33999633789062,0.16159582795958194
ACN,2019-11-20,197.7100067138672,-0.317631156426057
ACN,2019-11-21,196.77999877929688,-0.4703899160330538
ACN,2019-11-22,196.66000366210938,-0.0609793261164171
ACN,2019-11-25,198.36000061035156,0.8644345146881172
ACN,2019-11-26,200.9199981689453,1.290581544019287
ACN,2019-11-27,201.25,0.16424538824513224
ACN,2019-11-29,201.16000366210938,-0.044718677212729485
ACN,2019-12-02,199.58999633789062,-0.7804768819033803
ACN,2019-12-03,198.75,-0.4208609415817466
ACN,2019-12-04,199.5800018310547,0.41761098417845144
ACN,2019-12-05,199.85000610351562,0.13528623608767276
ACN,2019-12-06,202.5500030517578,1.351011691660231
ACN,2019-12-09,202.02999877929688,-0.2567288396080891
ACN,2019-12-10,201.8800048828125,-0.074243378404526
ACN,2019-12-11,202.3000030517578,0.2080434707682377
ACN,2019-12-12,203.9199981689453,0.8007884788677089
ACN,2019-12-13,206.66000366210938,1.3436668878811897
ACN,2019-12-16,205.0,-0.8032534756089005
ACN,2019-12-17,203.39999389648438,-0.7804907822027474
ACN,2019-12-18,205.75999450683594,1.1602756544587756
ACN,2019-12-19,208.3000030517578,1.2344520862812791
ACN,2019-12-20,211.10000610351562,1.3442165197962375
ACN,2019-12-23,210.8300018310547,-0.1279034887040842
ACN,2019-12-24,211.61000061035156,0.3699657413663182
ACN,2019-12-26,212.0500030517578,0.20793083509151877
ACN,2019-12-27,212.22000122070312,0.08016890662521092
ACN,2019-12-30,210.63999938964844,-0.7445112722488045
ACN,2019-12-31,210.57000732421875,-0.03322828789996679
ACN,2020-01-02,210.14999389648438,-0.19946498225061893
ACN,2020-01-03,209.8000030517578,-0.16654335231575113
ACN,2020-01-06,208.42999267578125,-0.6530077960192338
ACN,2020-01-07,203.92999267578125,-2.158998300690762
ACN,2020-01-08,204.3300018310547,0.1961502327464837
ACN,2020-01-09,206.14999389648438,0.8907121074341884
ACN,2020-01-10,207.66000366210938,0.7324811110027252
ACN,2020-01-13,209.58999633789062,0.9294002897744402
ACN,2020-01-14,207.72999572753906,-0.8874472268957767
ACN,2020-01-15,207.25999450683594,-0.226255827453814
ACN,2020-01-16,208.97999572753906,0.8298761296388957
ACN,2020-01-17,209.1999969482422,0.1052738181648527
ACN,2020-01-21,209.14999389648438,-0.023902032737688206
ACN,2020-01-22,209.41000366210938,0.12431736706322027
ACN,2020-01-23,210.67999267578125,0.6064605278939039
ACN,2020-01-24,208.57000732421875,-1.001511973094471
ACN,2020-01-27,206.5500030517578,-0.9685017986890476
ACN,2020-01-28,210.24000549316406,1.7864935303252505
ACN,2020-01-29,207.9600067138672,-1.084474276885905
ACN,2020-01-30,208.3699951171875,0.19714771594734337
ACN,2020-01-31,205.2100067138672,-1.5165275602867512
ACN,2020-02-03,207.8000030517578,1.262119903101011
ACN,2020-02-04,212.52999877929688,2.2762250520087512
ACN,2020-02-05,212.22000122070312,-0.1458606127955009
ACN,2020-02-06,214.16000366210938,0.9141468430153843
ACN,2020-02-07,211.5800018310547,-1.2047075956933995
ACN,2020-02-10,212.5500030517578,0.45845600354879057
ACN,2020-02-11,212.13999938964844,-0.19289750939666117
ACN,2020-02-12,211.99000549316406,-0.07070514609027745
ACN,2020-02-13,212.39999389648438,0.19339987390751823
ACN,2020-02-14,212.3699951171875,-0.014123719472181051
ACN,2020-02-18,213.75999450683594,0.654517785754738
ACN,2020-02-19,215.9199981689453,1.0104807810707106
ACN,2020-02-20,213.89999389648438,-0.9355336650569979
ACN,2020-02-21,211.88999938964844,-0.9396889033146283
ACN,2020-02-24,204.36000061035156,-3.553730143464595
ACN,2020-02-25,197.10000610351562,-3.5525516173188887
ACN,2020-02-26,195.6699981689453,-0.7255240437787136
ACN,2020-02-27,186.44000244140625,-4.717123633624054
ACN,2020-02-28,180.58999633789062,-3.1377419153135633
ACN,2020-03-02,189.5500030517578,4.961518852407898
ACN,2020-03-03,182.22000122070312,-3.867054451617802
ACN,2020-03-04,188.86000061035156,3.6439465180368114
ACN,2020-03-05,182.55999755859375,-3.335805904584177
ACN,2020-03-06,178.75,-2.0869837913811917
ACN,2020-03-09,164.11000061035156,-8.19020944875437
ACN,2020-03-10,174.55999755859375,6.3676783312272
ACN,2020-03-11,165.11000061035156,-5.4136096931773565
ACN,2020-03-12,152.52999877929688,-7.619164063079764
ACN,2020-03-13,166.50999450683594,9.165407355550691
ACN,2020-03-16,152.5399932861328,-8.389887503197047
ACN,2020-03-17,157.7100067138672,3.389283896215023
ACN,2020-03-18,151.14999389648438,-4.159541270760725
ACN,2020-03-19,158.5,4.862723387570433
ACN,2020-03-20,149.94000244140625,-5.400629374507093
ACN,2020-03-23,143.69000244140625,-4.168333932395651
ACN,2020-03-24,156.85000610351562,9.158607723926892
ACN,2020-03-25,151.82000732421875,-3.2068846564004883
ACN,2020-03-26,171.33999633789062,12.857323193237647
ACN,2020-03-27,162.8800048828125,-4.937546186469277
ACN,2020-03-30,169.82000732421875,4.260806872150691
ACN,2020-03-31,163.25999450683594,-3.8629210543245973
ACN,2020-04-01,154.67999267578125,-5.255422099561214
ACN,2020-04-02,156.27000427246094,1.0279361727230318
ACN,2020-04-03,152.14999389648438,-2.6364691004891805
ACN,2020-04-06,166.0500030517578,9.135727711386131
ACN,2020-04-07,164.1199951171875,-1.1623052689548774
ACN,2020-04-08,171.72999572753906,4.6368515944189115
ACN,2020-04-09,177.9199981689453,3.6044969402008853
ACN,2020-04-13,172.57000732421875,-3.0069643096817256
ACN,2020-04-14,178.10000610351562,3.2044958825940606
ACN,2020-04-15,169.4499969482422,-4.856826984186546
ACN,2020-04-16,167.9499969482422,-0.8852168940777116
ACN,2020-04-17,175.08999633789062,4.251264971352642
ACN,2020-04-20,174.74000549316406,-0.19989197101308864
ACN,2020-04-21,166.24000549316406,-4.864369768108157
ACN,2020-04-22,172.30999755859375,3.651342555856263
ACN,2020-04-23,172.89999389648438,0.34240400803788873
ACN,2020-04-24,175.4600067138672,1.4806321039638082
ACN,2020-04-27,179.42999267578125,2.2626158725664203
ACN,2020-04-28,178.36000061035156,-0.5963284339887909
ACN,2020-04-29,187.55999755859375,5.158105470262164
ACN,2020-04-30,185.19000244140625,-1.263593062506363
ACN,2020-05-01,180.08999633789062,-2.7539316573686246
ACN,2020-05-04,179.52999877929688,-0.3109542839587087
ACN,2020-05-05,181.6199951171875,1.1641488063841354
ACN,2020-05-06,180.3800048828125,-0.6827388325690187
ACN,2020-05-07,187.11000061035156,3.731009837765198
ACN,2020-05-08,188.55999755859375,0.7749435858651621
ACN,2020-05-11,187.75,-0.42957019997947876
ACN,2020-05-12,185.72000122070312,-1.0812243831141766
ACN,2020-05-13,181.0,-2.5414609033380553
ACN,2020-05-14,179.99000549316406,-0.5580080148264832
ACN,2020-05-15,183.8800048828125,2.161230774447742
ACN,2020-05-18,192.75,4.823795345687731
ACN,2020-05-19,190.08999633789062,-1.380027840264264
ACN,2020-05-20,195.17999267578125,2.677677119233035
ACN,2020-05-21,193.5,-0.8607402084351623
ACN,2020-05-22,193.7100067138672,0.10853060148174887
ACN,2020-05-26,196.39999389648438,1.3886671257983263
ACN,2020-05-27,199.92999267578125,1.7973517764758196
ACN,2020-05-28,201.6699981689453,0.8703073860387489
ACN,2020-05-29,201.6199951171875,-0.02479449209690232
ACN,2020-06-01,203.3800048828125,0.8729341376097377
ACN,2020-06-02,205.77999877929688,1.1800540067187226
ACN,2020-06-03,207.27999877929688,0.7289338171338811
ACN,2020-06-04,203.10000610351562,-2.0165923873011637
ACN,2020-06-05,208.49000549316406,2.6538647108170332
ACN,2020-06-08,211.27999877929688,1.3381904228614294
ACN,2020-06-09,207.33999633789062,-1.8648250966349034
ACN,2020-06-10,209.42999267578125,1.0080044250047493
ACN,2020-06-11,195.9499969482422,-6.436516353418131
ACN,2020-06-12,201.58999633789062,2.8782850101999102
ACN,2020-06-15,199.7899932861328,-0.8929029636672969
ACN,2020-06-16,204.39999389648438,2.307423176970258
ACN,2020-06-17,205.1999969482422,0.3913909372047053
ACN,2020-06-18,202.92999267578125,-1.1062399153122349
ACN,2020-06-19,201.5500030517578,-0.6800323628002203
ACN,2020-06-22,202.60000610351562,0.5209640465687171
ACN,2020-06-23,207.39999389648438,2.3691942983043557
ACN,2020-06-24,201.83999633789062,-2.6808089306737393
ACN,2020-06-25,217.32000732421875,7.669446723737439
ACN,2020-06-26,212.47000122070312,-2.2317347414220867
ACN,2020-06-29,212.72000122070312,0.11766366948917639
ACN,2020-06-30,214.72000122070312,0.9402030784707138
ACN,2020-07-01,214.58999633789062,-0.06054623792539626
ACN,2020-07-02,215.72000122070312,0.52658786620845
ACN,2020-07-06,217.5500030517578,0.8483227427680262
ACN,2020-07-07,216.3300018310547,-0.5607911760924567
ACN,2020-07-08,218.88999938964844,1.1833761091506023
ACN,2020-07-09,219.30999755859375,0.19187636260973306
ACN,2020-07-10,220.25999450683594,0.4331753950197248
ACN,2020-07-13,215.74000549316406,-2.052115284844247
ACN,2020-07-14,219.16000366210938,1.5852406052959234
ACN,2020-07-15,219.75999450683594,0.2737684042256161
ACN,2020-07-16,219.11000061035156,-0.29577444154156307
ACN,2020-07-17,221.94000244140625,1.291589531820292
ACN,2020-07-20,223.42999267578125,0.6713482103201995
ACN,2020-07-21,222.75,-0.30434261203596824
ACN,2020-07-22,224.22999572753906,0.6644200797032873
ACN,2020-07-23,222.3000030517578,-0.8607201144160803
ACN,2020-07-24,221.44000244140625,-0.3868648666421004
ACN,2020-07-27,223.32000732421875,0.8489906349734344
ACN,2020-07-28,222.17999267578125,-0.5104847801578383
ACN,2020-07-29,224.3800048828125,0.9901936625957397
ACN,2020-07-30,223.97999572753906,-0.17827308430728994
ACN,2020-07-31,224.77999877929688,0.35717611707206665
ACN,2020-08-03,227.17999267578125,1.0677079408834889
ACN,2020-08-04,227.14999389648438,-0.013204850895331965
ACN,2020-08-05,228.6999969482422,0.6823698408128465
ACN,2020-08-06,230.88999938964844,0.957587437966545
ACN,2020-08-07,231.55999755859375,0.2901806794215478
ACN,2020-08-10,230.33999633789062,-0.5268618213706833
ACN,2020-08-11,228.57000732421875,-0.7684245210612284
ACN,2020-08-12,229.75,0.5162500056743902
ACN,2020-08-13,231.72999572753906,0.8618044515948053
ACN,2020-08-14,230.25,-0.6386724873025051
ACN,2020-08-17,232.6199951171875,1.0293138402551527
ACN,2020-08-18,234.22999572753906,0.6921161740806037
ACN,2020-08-19,234.6300048828125,0.17077622959047467
ACN,2020-08-20,236.61000061035156,0.8438800180428752
ACN,2020-08-21,237.49000549316406,0.37192209988692326
ACN,2020-08-24,237.75,0.1094759782821253
ACN,2020-08-25,238.2100067138672,0.19348337071174448
ACN,2020-08-26,240.4499969482422,0.9403426267753812
ACN,2020-08-27,240.8699951171875,0.17467172978826717
ACN,2020-08-28,242.99000549316406,0.8801471411767681
ACN,2020-08-31,239.92999267578125,-1.259316329152027
ACN,2020-09-01,240.02000427246094,0.03751577519586213
ACN,2020-09-02,247.17999267578125,2.983079858290716
ACN,2020-09-03,238.97999572753906,-3.3174193669460506
ACN,2020-09-04,236.07000732421875,-1.2176702884529211
ACN,2020-09-08,232.64999389648438,-1.448728479529937
ACN,2020-09-09,238.91000366210938,2.6907414269739194
ACN,2020-09-10,233.64999389648438,-2.201669953119345
ACN,2020-09-11,234.77000427246094,0.4793539076541897
ACN,2020-09-14,238.8300018310547,1.7293510604881046
ACN,2020-09-15,240.1999969482422,0.5736277296336523
ACN,2020-09-16,239.4199981689453,-0.324728888096093
ACN,2020-09-17,236.82000732421875,-1.085953915550486
ACN,2020-09-18,236.17999267578125,-0.2702536224320262
ACN,2020-09-21,233.91000366210938,-0.9611267186327765
ACN,2020-09-22,236.9199981689453,1.2868173484294365
ACN,2020-09-23,230.64999389648438,-2.6464647648654194
ACN,2020-09-24,214.4199981689453,-7.036633928905756
ACN,2020-09-25,214.6300048828125,0.09794175714044062
ACN,2020-09-28,222.77999877929688,3.797229516410927
ACN,2020-09-29,224.0800018310547,0.5835366993810265
ACN,2020-09-30,225.99000549316406,0.8523757794099973
ACN,2020-10-01,225.17999267578125,-0.35842860201501514
ACN,2020-10-02,222.39999389648438,-1.2345673992891437
ACN,2020-10-05,223.49000549316406,0.4901131414540627
ACN,2020-10-06,220.35000610351562,-1.404984255434405
ACN,2020-10-07,223.4499969482422,1.406848540439909
ACN,2020-10-08,225.61000061035156,0.9666608599729454
ACN,2020-10-09,228.69000244140625,1.3651885212190296
ACN,2020-10-12,230.58999633789062,0.8308163348641262
ACN,2020-10-13,229.3800048828125,-0.5247371847411308
ACN,2020-10-14,229.42999267578125,0.0217925677498787
ACN,2020-10-15,228.77000427246094,-0.28766439628186147
ACN,2020-10-16,230.0500030517578,0.5595133782366091
ACN,2020-10-19,226.24000549316406,-1.6561606207571078
ACN,2020-10-20,230.38999938964844,1.8343324768924418
ACN,2020-10-21,233.10000610351562,1.1762692482514714
ACN,2020-10-22,228.13999938964844,-2.1278449523783105
ACN,2020-10-23,229.6999969482422,0.6837895865553056
ACN,2020-10-26,219.22999572753906,-4.558119878017375
ACN,2020-10-27,220.66000366210938,0.6522866224691004
ACN,2020-10-28,213.94000244140625,-3.0454097295281812
ACN,2020-10-29,216.44000244140625,1.1685519171126924
ACN,2020-10-30,216.91000366210938,0.21715081103381717
ACN,2020-11-02,220.19000244140625,1.5121473071413982
ACN,2020-11-03,225.7100067138672,2.506927749333143
ACN,2020-11-04,227.9199981689453,0.9791287002528515
ACN,2020-11-05,233.99000549316406,2.663218398115008
ACN,2020-11-06,236.2899932861328,0.9829427492517251
ACN,2020-11-09,240.22000122070312,1.6632138669585128
ACN,2020-11-10,238.7100067138672,-0.6285881688297135
ACN,2020-11-11,242.75,1.692427285201914
ACN,2020-11-12,238.14999389648438,-1.8949561703462958
ACN,2020-11-13,241.77999877929688,1.5242515120073241
ACN,2020-11-16,244.9499969482422,1.311108522189608
ACN,2020-11-17,243.82000732421875,-0.4613144062468377
ACN,2020-11-18,239.72999572753906,-1.677471689696497
ACN,2020-11-19,243.1999969482422,1.4474622627728584
ACN,2020-11-20,243.44000244140625,0.09868647046700207
ACN,2020-11-23,246.1999969482422,1.1337473213755223
ACN,2020-11-24,250.0,1.5434618598133776
ACN,2020-11-25,249.3300018310547,-0.26799926757812287
ACN,2020-11-27,250.1199951171875,0.3168464606470023
ACN,2020-11-30,249.08999633789062,-0.4118018548714186
ACN,2020-12-01,252.27000427246094,1.2766501992543366
ACN,2020-12-02,249.66000366210938,-1.0346060039435612
ACN,2020-12-03,249.92999267578125,0.1081426779266037
ACN,2020-12-04,253.44000244140625,1.4043971786044551
ACN,2020-12-07,249.3000030517578,-1.633522470710036
ACN,2020-12-08,249.86000061035156,0.22462797903675114
ACN,2020-12-09,246.77000427246094,-1.2366910791413055
ACN,2020-12-10,246.16000366210938,-0.24719398621805277
ACN,2020-12-11,245.8300018310547,-0.1340598903742607
ACN,2020-12-14,243.75,-0.8461139061798351
ACN,2020-12-15,247.0500030517578,1.3538474058493621
ACN,2020-12-16,247.4499969482422,0.1619080718653354
ACN,2020-12-17,264.4700012207031,6.878159014898233
ACN,2020-12-18,266.25,0.6730437369384168
ACN,2020-12-21,261.4200134277344,-1.814079463761742
ACN,2020-12-22,259.4700012207031,-0.7459307271324489
ACN,2020-12-23,257.44000244140625,-0.782363575652889
ACN,2020-12-24,257.29998779296875,-0.05438729300407674
ACN,2020-12-28,259.67999267578125,0.9249922253115495
ACN,2020-12-29,257.760009765625,-0.7393649739328989
ACN,2020-12-30,257.5400085449219,-0.08535118418996346
ACN,2020-12-31,261.2099914550781,1.425014672823588
ACN,2021-01-04,256.4599914550781,-1.818460302203595
ACN,2021-01-05,257.9200134277344,0.5692981444678891
ACN,2021-01-06,260.739990234375,1.093353233494132
ACN,2021-01-07,263.20001220703125,0.9434770517729119
ACN,2021-01-08,264.1600036621094,0.3647383778702107
ACN,2021-01-11,260.3500061035156,-1.4423067480977103
ACN,2021-01-12,258.3999938964844,-0.7489964130271365
ACN,2021-01-13,257.0799865722656,-0.5108387598289021
ACN,2021-01-14,255.0,-0.8090814847156236
ACN,2021-01-15,253.64999389648438,-0.5294141582414258
ACN,2021-01-19,255.83999633789062,0.8633954244446018
ACN,2021-01-20,261.6700134277344,2.278774692501151
ACN,2021-01-21,257.94000244140625,-1.425463673680838
ACN,2021-01-22,254.77000427246094,-1.228967255540525
ACN,2021-01-25,252.0399932861328,-1.0715590299274602
ACN,2021-01-26,252.99000549316406,0.37692915106244396
ACN,2021-01-27,246.10000610351562,-2.723427503081588
ACN,2021-01-28,249.33999633789062,1.3165339918814079
ACN,2021-01-29,241.9199981689453,-2.9758555698742306
ACN,2021-02-01,247.57000732421875,2.335486606331627
ACN,2021-02-02,248.75,0.47662989896668506
ACN,2021-02-03,248.3699951171875,-0.1527657820351802
ACN,2021-02-04,253.00999450683594,1.8681803280863996
ACN,2021-02-05,253.5399932861328,0.20947740832528705
ACN,2021-02-08,257.30999755859375,1.4869465852695996
ACN,2021-02-09,257.67999267578125,0.1437935255909517
ACN,2021-02-10,256.94000244140625,-0.2871741133996686
ACN,2021-02-11,258.9700012207031,0.7900672374905104
ACN,2021-02-12,257.4700012207031,-0.5792176672701377
ACN,2021-02-16,257.04998779296875,-0.16313101555249787
ACN,2021-02-17,258.7799987792969,0.6730251190369518
ACN,2021-02-18,257.6300048828125,-0.44439056415065403
ACN,2021-02-19,254.2899932861328,-1.2964373455642164
ACN,2021-02-22,252.6300048828125,-0.6527934433709581
ACN,2021-02-23,256.19000244140625,1.4091744803809592
ACN,2021-02-24,259.2699890136719,1.2022274651291465
ACN,2021-02-25,253.77999877929688,-2.117480027387786
ACN,2021-02-26,250.89999389648438,-1.1348431305325701
ACN,2021-03-01,258.1600036621094,2.8935870634657412
ACN,2021-03-02,259.2300109863281,0.41447447669671345
ACN,2021-03-03,254.17999267578125,-1.9480839781367831
ACN,2021-03-04,247.0,-2.8247670480263443
ACN,2021-03-05,249.50999450683594,1.0161921080307446
ACN,2021-03-08,249.38999938964844,-0.04809230885707283
ACN,2021-03-09,254.3699951171875,1.9968706603019415
ACN,2021-03-10,257.1400146484375,1.088972592846038
ACN,2021-03-11,266.3699951171875,3.5894765275522156
ACN,2021-03-12,264.95001220703125,-0.5330866599789319
ACN,2021-03-15,266.260009765625,0.4944319676309705
ACN,2021-03-16,263.5199890136719,-1.0290770868539467
ACN,2021-03-17,264.2699890136719,0.28460839073618516
ACN,2021-03-18,266.8900146484375,0.9914200415053864
ACN,2021-03-19,263.7799987792969,-1.165279964946353
ACN,2021-03-22,265.20001220703125,0.5383324870368522
ACN,2021-03-23,266.0299987792969,0.3129662647291642
ACN,2021-03-24,267.54998779296875,0.5713600047537737
ACN,2021-03-25,268.6099853515625,0.39618673405210636
ACN,2021-03-26,280.7699890136719,4.5270110290926535
ACN,2021-03-29,279.5400085449219,-0.43807405238389663
ACN,2021-03-30,278.54998779296875,-0.3541606645526163
ACN,2021-03-31,276.25,-0.8257001952117093
ACN,2021-04-01,278.3399963378906,0.7565597603224061
ACN,2021-04-05,281.1300048828125,1.0023742838362937
ACN,2021-04-06,281.6300048828125,0.1778536589178481
ACN,2021-04-07,282.57000732421875,0.3337721212615108
ACN,2021-04-08,284.4200134277344,0.6547071718736808
ACN,2021-04-09,287.7099914550781,1.1567322523102552
ACN,2021-04-12,287.5400085449219,-0.05908133718143249
ACN,2021-04-13,285.2200012207031,-0.8068467883683428
ACN,2021-04-14,284.44000244140625,-0.27347267932072983
ACN,2021-04-15,285.1499938964844,0.2496102689439228
ACN,2021-04-16,286.9599914550781,0.6347527958393773
ACN,2021-04-19,286.5400085449219,-0.14635591115913504
ACN,2021-04-20,288.6000061035156,0.718921441042264
ACN,2021-04-21,290.7200012207031,0.7345790271491071
ACN,2021-04-22,290.1600036621094,-0.1926243657960902
ACN,2021-04-23,291.739990234375,0.5445225228579487
ACN,2021-04-26,289.5199890136719,-0.7609519760796712
ACN,2021-04-27,290.25,0.2521452797836554
ACN,2021-04-28,290.2699890136719,0.0068868264158084
ACN,2021-04-29,292.5400085449219,0.7820372815541266
ACN,2021-04-30,289.9700012207031,-0.878514818195919
ACN,2021-05-03,292.1700134277344,0.758703382339454
ACN,2021-05-04,291.6000061035156,-0.1950943964205698
ACN,2021-05-05,289.5199890136719,-0.7133117442752579
ACN,2021-05-06,291.1600036621094,0.5664599028290418
ACN,2021-05-07,291.5299987792969,0.12707621669660885
ACN,2021-05-10,290.6099853515625,-0.31558104880687887
ACN,2021-05-11,287.95001220703125,-0.9153068643919404
ACN,2021-05-12,279.3900146484375,-2.972737348744847
ACN,2021-05-13,285.32000732421875,2.122478386796711
ACN,2021-05-14,288.20001220703125,1.0093946477226279
ACN,2021-05-17,287.0,-0.41638173358896635
ACN,2021-05-18,283.010009765625,-1.3902404997822249
ACN,2021-05-19,280.9700012207031,-0.7208255802016672
ACN,2021-05-20,283.95001220703125,1.060615358714867
ACN,2021-05-21,283.3800048828125,-0.20074213759960768
ACN,2021-05-24,284.8500061035156,0.518738512024175
ACN,2021-05-25,285.989990234375,0.40020505755056224
ACN,2021-05-26,283.95001220703125,-0.7133039955950715
ACN,2021-05-27,280.04998779296875,-1.3734897856665484
ACN,2021-05-28,282.1600036621094,0.7534425856502658
ACN,2021-06-01,280.8800048828125,-0.45364288442160117
ACN,2021-06-02,281.79998779296875,0.3275359207359996
ACN,2021-06-03,279.6300048828125,-0.7700436494519902
ACN,2021-06-04,283.1700134277344,1.2659616218243297
ACN,2021-06-07,282.19000244140625,-0.3460857223069769
ACN,2021-06-08,281.45001220703125,-0.2622312016630213
ACN,2021-06-09,282.1099853515625,0.2344903591781522
ACN,2021-06-10,284.2200012207031,0.7479408665776788
ACN,2021-06-11,285.2799987792969,0.37294967069212426
ACN,2021-06-14,285.7099914550781,0.15072654151051523
ACN,2021-06-15,286.19000244140625,0.16800637033500543
ACN,2021-06-16,283.94000244140625,-0.7861909852915461
ACN,2021-06-17,284.7699890136719,0.2923105462876441
ACN,2021-06-18,281.25,-1.2360814515123941
ACN,2021-06-21,285.55999755859375,1.5324435763888866
ACN,2021-06-22,285.6600036621094,0.03502104789558924
ACN,2021-06-23,285.70001220703125,0.014005651616955106
ACN,2021-06-24,291.55999755859375,2.051097340281549
ACN,2021-06-25,294.6600036621094,1.0632480894065877
ACN,2021-06-28,293.8999938964844,-0.2579276984250978
ACN,2021-06-29,296.42999267578125,0.8608366219251984
ACN,2021-06-30,294.7900085449219,-0.5532450060318661
ACN,2021-07-01,300.0,1.76735686558529
ACN,2021-07-02,304.8399963378906,1.613332112630217
ACN,2021-07-06,305.3999938964844,0.18370212745082437
ACN,2021-07-07,309.6099853515625,1.3785172034106452
ACN,2021-07-08,309.1499938964844,-0.1485712595980404
ACN,2021-07-09,312.6199951171875,1.1224328931622063
ACN,2021-07-12,311.57000732421875,-0.33586712602152735
ACN,2021-07-13,312.6300048828125,0.3402116807381672
ACN,2021-07-14,314.3900146484375,0.5629689211324118
ACN,2021-07-15,314.94000244140625,0.17493806016191105
ACN,2021-07-16,311.9100036621094,-0.9620876217083962
ACN,2021-07-19,309.17999267578125,-0.8752559886747169
ACN,2021-07-20,312.05999755859375,0.9314978171412802
ACN,2021-07-21,313.7699890136719,0.5479688099904623
ACN,2021-07-22,314.260009765625,0.15617196325674598
ACN,2021-07-23,318.6499938964844,1.3969273831988538
ACN,2021-07-26,318.9800109863281,0.10356726695903706
ACN,2021-07-27,319.8900146484375,0.2852854820888373
ACN,2021-07-28,316.30999755859375,-1.119139993718854
ACN,2021-07-29,318.3500061035156,0.6449396353790604
ACN,2021-07-30,317.67999267578125,-0.21046439921112992
ACN,2021-08-02,316.0799865722656,-0.503653406070359
ACN,2021-08-03,318.5199890136719,0.771957271912993
ACN,2021-08-04,316.7699890136719,-0.5494160681780325
ACN,2021-08-05,320.30999755859375,1.1175328054101374
ACN,2021-08-06,321.8299865722656,0.4745368628070512
ACN,2021-08-09,319.5199890136719,-0.7177695227212899
ACN,2021-08-10,320.17999267578125,0.2065609929903678
ACN,2021-08-11,319.7900085449219,-0.1218015303205644
ACN,2021-08-12,321.760009765625,0.6160296344675853
ACN,2021-08-13,323.45001220703125,0.5252369437200421
ACN,2021-08-16,328.25,1.4839967883186977
ACN,2021-08-17,329.29998779296875,0.3198744228389172
ACN,2021-08-18,324.54998779296875,-1.4424537431159346
ACN,2021-08-19,328.25,1.1400438595583928
ACN,2021-08-20,332.6499938964844,1.3404398770706427
ACN,2021-08-23,332.9200134277344,0.08117226400250477
ACN,2021-08-24,330.9100036621094,-0.603751557297505
ACN,2021-08-25,333.44000244140625,0.7645579617714615
ACN,2021-08-26,333.2300109863281,-0.0629772833315112
ACN,2021-08-27,335.6600036621094,0.7292238380897098
ACN,2021-08-30,337.0,0.39921239446791823
ACN,2021-08-31,336.55999755859375,-0.13056452267248275
ACN,2021-09-01,337.8999938964844,0.3981448620189454
ACN,2021-09-02,341.0,0.9174330155404808
ACN,2021-09-03,343.3299865722656,0.6832805197259928
ACN,2021-09-07,341.489990234375,-0.535926487593108
ACN,2021-09-08,340.32000732421875,-0.3426111873303439
ACN,2021-09-09,341.1000061035156,0.2291956871503631
ACN,2021-09-10,341.9200134277344,0.24040085298910885
ACN,2021-09-13,339.44000244140625,-0.725319048003692
ACN,2021-09-14,340.7200012207031,0.37709131807994734
ACN,2021-09-15,344.42999267578125,1.0888681151051571
ACN,2021-09-16,342.2300109863281,-0.6387311605362989
ACN,2021-09-17,335.3999938964844,-1.9957387927958758
ACN,2021-09-20,332.2900085449219,-0.9272466929508449
ACN,2021-09-21,331.1499938964844,-0.34307822056689474
ACN,2021-09-22,334.6600036621094,1.059945592728062
ACN,2021-09-23,343.0,2.4920803940201797
ACN,2021-09-24,339.2300109863281,-1.0991221614203739
ACN,2021-09-27,334.510009765625,-1.391386689809515
ACN,2021-09-28,324.2099914550781,-3.079136052689002
ACN,2021-09-29,323.5299987792969,-0.20973834665902746
ACN,2021-09-30,319.9200134277344,-1.115811629580954
ACN,2021-10-01,324.8599853515625,1.5441271932004286
ACN,2021-10-04,319.489990234375,-1.6530183338450022
ACN,2021-10-05,325.1199951171875,1.7621850620992419
ACN,2021-10-06,325.19000244140625,0.021532764908394064
ACN,2021-10-07,326.25,0.32596252979355533
ACN,2021-10-08,325.19000244140625,-0.3249034662356376
ACN,2021-10-11,326.5,0.4028406620002922
ACN,2021-10-12,327.69000244140625,0.3644724169697522
ACN,2021-10-13,330.17999267578125,0.7598615202855319
ACN,2021-10-14,339.0400085449219,2.683389686134219
ACN,2021-10-15,341.82000732421875,0.8199618656299368
ACN,2021-10-18,343.17999267578125,0.3978659301450804
ACN,2021-10-19,349.739990234375,1.9115326355261253
ACN,2021-10-20,345.79998779296875,-1.1265518818039388
ACN,2021-10-21,347.1199951171875,0.38172567114405087
ACN,2021-10-22,353.7900085449219,1.921529592521054
ACN,2021-10-25,356.44000244140625,0.7490301683146239
ACN,2021-10-26,356.3399963378906,-0.028056924820629714
ACN,2021-10-27,354.04998779296875,-0.642647069780633
ACN,2021-10-28,356.32000732421875,0.6411579182365124
ACN,2021-10-29,358.7900085449219,0.6931974545161257
ACN,2021-11-01,355.32000732421875,-0.9671398695788036
ACN,2021-11-02,361.5,1.7392751740383128
ACN,2021-11-03,362.1000061035156,0.16597679212051464
ACN,2021-11-04,366.79998779296875,1.2979789036815292
ACN,2021-11-05,368.4599914550781,0.45256371792639083
ACN,2021-11-08,366.92999267578125,-0.4152414956247408
ACN,2021-11-09,367.4700012207031,0.147169366282629
ACN,2021-11-10,364.739990234375,-0.7429207764604651
ACN,2021-11-11,366.2099914550781,0.4030271590889978
ACN,2021-11-12,371.2300109863281,1.3708035412424824
ACN,2021-11-15,368.45001220703125,-0.7488615405609744
ACN,2021-11-16,371.1600036621094,0.7355112946923592
ACN,2021-11-17,372.7799987792969,0.43646812727760054
ACN,2021-11-18,370.7799987792969,-0.5365094711489826
ACN,2021-11-19,369.7900085449219,-0.26700205988302583
ACN,2021-11-22,363.29998779296875,-1.7550557348724904
ACN,2021-11-23,360.70001220703125,-0.7156552913013425
ACN,2021-11-24,362.3699951171875,0.4629838795785046
ACN,2021-11-26,353.6000061035156,-2.420175271640723
ACN,2021-11-29,365.82000732421875,3.455882638510399
ACN,2021-11-30,357.3999938964844,-2.301682045583664
ACN,2021-12-01,360.1400146484375,0.7666538328891859
ACN,2021-12-02,365.29998779296875,1.432768627381864
ACN,2021-12-03,361.4200134277344,-1.0621337243058804
ACN,2021-12-06,362.2300109863281,0.22411530310999517
ACN,2021-12-07,371.3399963378906,2.514972552041339
ACN,2021-12-08,374.5299987792969,0.8590516704006124
ACN,2021-12-09,371.45001220703125,-0.8223604470414148
ACN,2021-12-10,379.44000244140625,2.151027048539089
ACN,2021-12-13,377.7200012207031,-0.4532999182047859
ACN,2021-12-14,369.7300109863281,-2.1153209278177543
ACN,2021-12-15,375.29998779296875,1.5064984288891248
ACN,2021-12-16,400.6000061035156,6.7412787459250945
ACN,2021-12-17,396.239990234375,-1.0883713935875505
ACN,2021-12-20,385.7799987792969,-2.639812162546007
ACN,2021-12-21,392.8900146484375,1.843023456798809
ACN,2021-12-22,403.69000244140625,2.748857794880011
ACN,2021-12-23,403.30999755859375,-0.09413284463680727
ACN,2021-12-27,415.3299865722656,2.9803349994877326
ACN,2021-12-28,415.2699890136719,-0.014445756514935848
ACN,2021-12-29,415.4200134277344,0.036126957890414424
ACN,2021-12-30,413.8299865722656,-0.3827516258422481
ACN,2021-12-31,414.54998779296875,0.17398478700560993
ACN,2022-01-03,407.2099914550781,-1.7705937894168522
ACN,2022-01-04,404.29998779296875,-0.7146199069701376
ACN,2022-01-05,397.17999267578125,-1.761067358931867
ACN,2022-01-06,378.0,-4.829043010592404
ACN,2022-01-07,370.75,-1.9179894179894186
ACN,2022-01-10,373.0,0.6068779501011479
ACN,2022-01-11,375.1099853515625,0.5656797189175666
ACN,2022-01-12,377.19000244140625,0.5545085897658231
ACN,2022-01-13,361.3699951171875,-4.194174612747393
ACN,2022-01-14,353.3599853515625,-2.2165674720800888
ACN,2022-01-18,348.2799987792969,-1.4376236084602145
ACN,2022-01-19,343.739990234375,-1.3035513267584564
ACN,2022-01-20,342.69000244140625,-0.3054598891018889
ACN,2022-01-21,335.6300048828125,-2.060170272927897
ACN,2022-01-24,339.0,1.004080406447616
ACN,2022-01-25,334.95001220703125,-1.194686664592548
ACN,2022-01-26,329.8900146484375,-1.5106724508689329
ACN,2022-01-27,333.3599853515625,1.0518568459317867
ACN,2022-01-28,342.8500061035156,2.846778608399836
ACN,2022-01-31,353.5799865722656,3.12964278189638
ACN,2022-02-01,353.4200134277344,-0.04524383466442128
ACN,2022-02-02,359.4700012207031,1.7118407456022
ACN,2022-02-03,345.54998779296875,-3.872371374652739
ACN,2022-02-04,347.5,0.564321306878357
ACN,2022-02-07,343.9599914550781,-1.0187074949415509
ACN,2022-02-08,345.07000732421875,0.32271656492512957
ACN,2022-02-09,355.5299987792969,3.031266477254335
ACN,2022-02-10,342.3900146484375,-3.6958861913130137
ACN,2022-02-11,329.17999267578125,-3.858179680333307
ACN,2022-02-14,326.1300048828125,-0.9265410598549906
ACN,2022-02-15,329.4100036621094,1.0057335204332052
ACN,2022-02-16,333.7200012207031,1.3083991107369908
ACN,2022-02-17,322.9100036621094,-3.2392417353027114
ACN,2022-02-18,321.17999267578125,-0.5357563924028752
ACN,2022-02-22,321.1099853515625,-0.02179691319982302
ACN,2022-02-23,313.1600036621094,-2.475781524124576
ACN,2022-02-24,316.1700134277344,0.9611731161150106
ACN,2022-02-25,322.510009765625,2.005249096571804
ACN,2022-02-28,316.0199890136719,-2.0123470761944873
ACN,2022-03-01,311.3500061035156,-1.477749216032731
ACN,2022-03-02,318.3299865722656,2.2418436909968698
ACN,2022-03-03,318.95001220703125,0.19477449845111128
ACN,2022-03-04,314.1600036621094,-1.5018054120069069
ACN,2022-03-07,305.0199890136719,-2.909350185222148
ACN,2022-03-08,301.6199951171875,-1.1146790436517895
ACN,2022-03-09,309.4200134277344,2.5860415213906363
ACN,2022-03-10,309.5199890136719,0.03231063977728876
ACN,2022-03-11,311.5799865722656,0.6655458877335318
ACN,2022-03-14,307.67999267578125,-1.2516830555738712
ACN,2022-03-15,316.2300109863281,2.778867171761945
ACN,2022-03-16,324.9100036621094,2.7448352067244164
ACN,2022-03-17,319.5,-1.6650775910659554
ACN,2022-03-18,323.95001220703125,1.3928050726232488
ACN,2022-03-21,324.5,0.16977551234580446
ACN,2022-03-22,327.4700012207031,0.9152546134678419
ACN,2022-03-23,320.5,-2.1284396111769577
ACN,2022-03-24,325.2900085449219,1.4945424477135427
ACN,2022-03-25,327.7099914550781,0.7439462776558159
ACN,2022-03-28,330.739990234375,0.9245976193289929
ACN,2022-03-29,340.69000244140625,3.0084091736171104
ACN,2022-03-30,338.4599914550781,-0.654557213404483
ACN,2022-03-31,337.2300109863281,-0.36340498132797494
ACN,2022-04-01,340.6400146484375,1.0111803668172437
ACN,2022-04-04,344.4700012207031,1.124350166617516
ACN,2022-04-05,342.82000732421875,-0.4789949460438536
ACN,2022-04-06,340.260009765625,-0.7467468362115315
ACN,2022-04-07,341.7699890136719,0.4437721756038737
ACN,2022-04-08,338.9200134277344,-0.8338870227202699
ACN,2022-04-11,327.2699890136719,-3.4373964217213615
ACN,2022-04-12,326.7300109863281,-0.16499466662712736
ACN,2022-04-13,325.5899963378906,-0.3489164172571835
ACN,2022-04-14,319.4700012207031,-1.8796631303242828
ACN,2022-04-18,313.6000061035156,-1.8374166885022358
ACN,2022-04-19,320.57000732421875,2.2225768766096277
ACN,2022-04-20,323.6700134277344,0.9670293641601768
ACN,2022-04-21,322.30999755859375,-0.420185934043682
ACN,2022-04-22,310.79998779296875,-3.5710992066054548
ACN,2022-04-25,316.82000732421875,1.9369432971986011
ACN,2022-04-26,303.1000061035156,-4.330534973652322
ACN,2022-04-27,303.1000061035156,0.0
ACN,2022-04-28,313.8399963378906,3.5433817281768754
ACN,2022-04-29,300.3599853515625,-4.295185809209324
ACN,2022-05-02,304.6000061035156,1.411646343966333
ACN,2022-05-03,304.82000732421875,0.07222626930230014
ACN,2022-05-04,314.8599853515625,3.2937398419077057
ACN,2022-05-05,298.70001220703125,-5.132431523963755
ACN,2022-05-06,295.739990234375,-0.9909681458615482
ACN,2022-05-09,287.489990234375,-2.7896125895797375
ACN,2022-05-10,287.5899963378906,0.034785942785031665
ACN,2022-05-11,280.94000244140625,-2.312317528830621
ACN,2022-05-12,281.2099914550781,0.09610201869638679
ACN,2022-05-13,286.7699890136719,1.977169278312041
ACN,2022-05-16,286.1700134277344,-0.20921840113083956
ACN,2022-05-17,291.07000732421875,1.712266717882982
ACN,2022-05-18,274.1600036621094,-5.80960017748361
ACN,2022-05-19,273.6099853515625,-0.20061945695942773
ACN,2022-05-20,276.6499938964844,1.1110736843232383
ACN,2022-05-23,283.3900146484375,2.436298897759981
ACN,2022-05-24,279.30999755859375,-1.4397180136728749
ACN,2022-05-25,279.6400146484375,0.11815441363660639
ACN,2022-05-26,291.54998779296875,4.259037519900155
ACN,2022-05-27,304.1499938964844,4.321730965896298
ACN,2022-05-31,298.4599914550781,-1.8707882806477394
ACN,2022-06-01,298.6499938964844,0.06366094178316128
ACN,2022-06-02,306.6199951171875,2.668676170629891
ACN,2022-06-03,304.95001220703125,-0.5446425336736449
ACN,2022-06-06,304.7300109863281,-0.07214337166635554
ACN,2022-06-07,306.5299987792969,0.5906828103811268
ACN,2022-06-08,302.6400146484375,-1.2690386410304288
ACN,2022-06-09,295.42999267578125,-2.382375635631595
ACN,2022-06-10,286.010009765625,-3.1885668834220837
ACN,2022-06-13,276.5,-3.3250618652886033
ACN,2022-06-14,275.1199951171875,-0.4990976068038
ACN,2022-06-15,281.19000244140625,2.2063126751776796
ACN,2022-06-16,270.8999938964844,-3.6594503558376235
ACN,2022-06-17,275.3800048828125,1.653750862777792
ACN,2022-06-21,282.7300109863281,2.669041314979781
ACN,2022-06-22,286.3999938964844,1.2980521230672393
ACN,2022-06-23,285.8299865722656,-0.1990249079491191
ACN,2022-06-24,299.3699951171875,4.737084694050675
ACN,2022-06-27,292.6199951171875,-2.254734980156492
ACN,2022-06-28,283.79998779296875,-3.014150595104259
ACN,2022-06-29,279.80999755859375,-1.4059162811823955
ACN,2022-06-30,277.6499938964844,-0.7719537117886754
ACN,2022-07-01,280.6499938964844,1.0804970523854873
ACN,2022-07-05,275.1700134277344,-1.9526030956449114
ACN,2022-07-06,275.94000244140625,0.2798230098113752
ACN,2022-07-07,279.3999938964844,1.2538926666904038
ACN,2022-07-08,279.07000732421875,-0.11810543288267583
ACN,2022-07-11,274.8699951171875,-1.505003080517986
ACN,2022-07-12,273.6700134277344,-0.4365633611415176
ACN,2022-07-13,272.1700134277344,-0.5481053555018378
ACN,2022-07-14,268.6700134277344,-1.2859609168257236
ACN,2022-07-15,271.5199890136719,1.0607717435887398
ACN,2022-07-18,268.6499938964844,-1.0570106192229534
ACN,2022-07-19,280.0400085449219,4.239722652972122
ACN,2022-07-20,281.6600036621094,0.5784870260520769
ACN,2022-07-21,288.010009765625,2.254493368228938
ACN,2022-07-22,288.010009765625,0.0
ACN,2022-07-25,289.2900085449219,0.4444285739716225
ACN,2022-07-26,285.17999267578125,-1.4207251366244122
ACN,2022-07-27,297.5299987792969,4.330600470123525
ACN,2022-07-28,303.67999267578125,2.067016409006328
ACN,2022-07-29,306.260009765625,0.84958415176144
ACN,2022-08-01,304.739990234375,-0.4963166860777024
ACN,2022-08-02,302.4800109863281,-0.7416090176772472
ACN,2022-08-03,308.1700134277344,1.8811168456561056
ACN,2022-08-04,310.6099853515625,0.7917616307598019
ACN,2022-08-05,309.3500061035156,-0.4056467298115929
ACN,2022-08-08,310.3299865722656,0.31678695633259313
ACN,2022-08-09,309.7900085449219,-0.1740012408430247
ACN,2022-08-10,316.4800109863281,2.159528150319967
ACN,2022-08-11,314.4200134277344,-0.6509092160903451
ACN,2022-08-12,320.44000244140625,1.9146328975828686
ACN,2022-08-15,320.3299865722656,-0.03433275131144997
ACN,2022-08-16,320.7799987792969,0.14048394652235174
ACN,2022-08-17,318.45001220703125,-0.726350327680092
ACN,2022-08-18,319.4599914550781,0.3171547210964576
ACN,2022-08-19,315.2900085449219,-1.3053224258733565
ACN,2022-08-22,310.0,-1.6778230840030495
ACN,2022-08-23,306.70001220703125,-1.0645121912802424
ACN,2022-08-24,306.260009765625,-0.14346345741559352
ACN,2022-08-25,309.7699890136719,1.146078213323709
ACN,2022-08-26,298.1300048828125,-3.7576216365961868
ACN,2022-08-29,295.1400146484375,-1.002914897999041
ACN,2022-08-30,292.5,-0.8944956689733163
ACN,2022-08-31,288.4599914550781,-1.381199502537389
ACN,2022-09-01,288.7900085449219,0.11440653803636014
ACN,2022-09-02,284.07000732421875,-1.6344059977992376
ACN,2022-09-06,283.4599914550781,-0.21474138536715648
ACN,2022-09-07,286.760009765625,1.1641919177401316
ACN,2022-09-08,287.9599914550781,0.4184620060635025
ACN,2022-09-09,290.54998779296875,0.8994292314023378
ACN,2022-09-12,295.260009765625,1.6210711308005221
ACN,2022-09-13,281.5199890136719,-4.653532580609154
ACN,2022-09-14,278.5299987792969,-1.0620880758239082
ACN,2022-09-15,273.8599853515625,-1.6766644340650783
ACN,2022-09-16,272.67999267578125,-0.4308744390920993
ACN,2022-09-19,274.9800109863281,0.8434862741402593
ACN,2022-09-20,270.239990234375,-1.7237692059692278
ACN,2022-09-21,265.4200134277344,-1.783591245122651
ACN,2022-09-22,262.32000732421875,-1.1679624544814748
ACN,2022-09-23,259.9800109863281,-0.8920388352225306
ACN,2022-09-26,257.5400085449219,-0.9385346327778099
ACN,2022-09-27,256.3399963378906,-0.4659517617519704
ACN,2022-09-28,261.92999267578125,2.1806961136576763
ACN,2022-09-29,258.2699890136719,-1.3973213318261513
ACN,2022-09-30,257.29998779296875,-0.3755764362741276
ACN,2022-10-03,264.8900146484375,2.949874549382381
ACN,2022-10-04,274.30999755859375,3.5561864884406713
ACN,2022-10-05,274.3399963378906,0.010936086749979701
ACN,2022-10-06,269.4700012207031,-1.7751677415601352
ACN,2022-10-07,259.7099914550781,-3.621928126103835
ACN,2022-10-10,257.8500061035156,-0.7161778186282164
ACN,2022-10-11,252.97999572753906,-1.8886989570291002
ACN,2022-10-12,250.07000732421875,-1.1502839957568733
ACN,2022-10-13,257.4599914550781,2.9551661192532164
ACN,2022-10-14,252.72000122070312,-1.841058957388353
ACN,2022-10-17,262.2200012207031,3.7591009631657624
ACN,2022-10-18,264.04998779296875,0.6978821461927298
ACN,2022-10-19,264.05999755859375,0.003790860097607762
ACN,2022-10-20,261.7799987792969,-0.8634396729443883
ACN,2022-10-21,269.57000732421875,2.975784468350273
ACN,2022-10-24,275.30999755859375,2.1293133799827224
ACN,2022-10-25,280.6099853515625,1.9250981947507295
ACN,2022-10-26,279.8699951171875,-0.2637077342233174
ACN,2022-10-27,278.8399963378906,-0.36802758325900076
ACN,2022-10-28,287.7799987792969,3.206140639369748
ACN,2022-10-31,283.8999938964844,-1.3482538394852583
ACN,2022-11-01,281.4700012207031,-0.8559326269895196
ACN,2022-11-02,272.45001220703125,-3.204600481242481
ACN,2022-11-03,256.8800048828125,-5.7148124891208685
ACN,2022-11-04,261.1600036621094,1.666147110690619
ACN,2022-11-07,269.07000732421875,3.0287959684452304
ACN,2022-11-08,269.0299987792969,-0.014869195314537453
ACN,2022-11-09,266.44000244140625,-0.962716555641574
ACN,2022-11-10,287.0199890136719,7.7240603451771195
ACN,2022-11-11,290.0899963378906,1.0696144664936513
ACN,2022-11-14,288.9100036621094,-0.40676779298752797
ACN,2022-11-15,292.6499938964844,1.2945173884491235
ACN,2022-11-16,291.510009765625,-0.3895384092379661
ACN,2022-11-17,287.1400146484375,-1.4990892150499313
ACN,2022-11-18,286.5,-0.2228928800540375
ACN,2022-11-21,287.0199890136719,0.18149703793084448
ACN,2022-11-22,292.8900146484375,2.045162657464261
ACN,2022-11-23,294.5299987792969,0.559931731652874
ACN,2022-11-25,296.3999938964844,0.6349082011808171
ACN,2022-11-28,290.6000061035156,-1.9568110365732139
ACN,2022-11-29,287.9800109863281,-0.9015812326769956
ACN,2022-11-30,300.92999267578125,4.496833528514554
ACN,2022-12-01,302.8299865722656,0.6313740546730395
ACN,2022-12-02,300.1300048828125,-0.8915833336104684
ACN,2022-12-05,292.739990234375,-2.4622711918866558
ACN,2022-12-06,285.4100036621094,-2.503923897243099
ACN,2022-12-07,286.69000244140625,0.4484771952184996
ACN,2022-12-08,292.1499938964844,1.9044931489001105
ACN,2022-12-09,288.4100036621094,-1.28016098323116
ACN,2022-12-12,292.3399963378906,1.362640902146195
ACN,2022-12-13,295.3500061035156,1.0296263950643203
ACN,2022-12-14,291.45001220703125,-1.3204651484305274
ACN,2022-12-15,281.1199951171875,-3.544352944650364
ACN,2022-12-16,264.4800109863281,-5.91917487901309
ACN,2022-12-19,255.39999389648438,-3.4331581641960596
ACN,2022-12-20,261.8999938964844,2.545027468808203
ACN,2022-12-21,268.9200134277344,2.6804198911225097
ACN,2022-12-22,264.760009765625,-1.5469297391014991
ACN,2022-12-23,266.0899963378906,0.5023366532743934
ACN,2022-12-27,265.30999755859375,-0.2931334473417757
ACN,2022-12-28,263.1199951171875,-0.8254504020047682
ACN,2022-12-29,268.3800048828125,1.9990916172228923
ACN,2022-12-30,266.8399963378906,-0.5738164233189846
ACN,2023-01-03,270.260009765625,1.281671966223441
ACN,2023-01-04,269.3399963378906,-0.3404178918413492
ACN,2023-01-05,262.9800109863281,-2.3613222833729464
ACN,2023-01-06,269.2099914550781,2.368993919113449
ACN,2023-01-09,273.75,1.6864190368207188
ACN,2023-01-10,274.92999267578125,0.43104755279679274
ACN,2023-01-11,281.0799865722656,2.2369308770676444
ACN,2023-01-12,283.8399963378906,0.9819303747957919
ACN,2023-01-13,282.1400146484375,-0.5989225307871715
ACN,2023-01-17,284.8800048828125,0.9711455632371635
ACN,2023-01-18,277.8999938964844,-2.4501582654772203
ACN,2023-01-19,272.8900146484375,-1.8027993372008
ACN,2023-01-20,280.4700012207031,2.777670916992281
ACN,2023-01-23,279.3399963378906,-0.4028968794859811
ACN,2023-01-24,274.8699951171875,-1.6002009305163045
ACN,2023-01-25,273.1600036621094,-0.6221091735928108
ACN,2023-01-26,274.260009765625,0.4026966205771032
ACN,2023-01-27,277.2699890136719,1.097491118234517
ACN,2023-01-30,274.32000732421875,-1.06393832954913
ACN,2023-01-31,279.04998779296875,1.724256467797347
ACN,2023-02-01,283.6000061035156,1.6305387957668005
ACN,2023-02-02,294.1000061035156,3.702397663619039
ACN,2023-02-03,289.2200012207031,-1.6593011837935379
ACN,2023-02-06,284.4800109863281,-1.6388874263083664
ACN,2023-02-07,287.82000732421875,1.1740706583603044
ACN,2023-02-08,284.7099914550781,-1.0805419324575682
ACN,2023-02-09,285.1600036621094,0.1580598575875003
ACN,2023-02-10,283.9599914550781,-0.42082065914585964
ACN,2023-02-13,288.3500061035156,1.545997598444071
ACN,2023-02-14,284.7699890136719,-1.241552631893672
ACN,2023-02-15,287.6499938964844,1.0113442405878859
ACN,2023-02-16,281.2200012207031,-2.2353529679180806
ACN,2023-02-17,277.04998779296875,-1.4828296030273247
ACN,2023-02-21,269.1499938964844,-2.8514687762367985
ACN,2023-02-22,269.6300048828125,0.17834330195554138
ACN,2023-02-23,271.2300109863281,0.5934080312059553
ACN,2023-02-24,266.5299987792969,-1.7328510919347173
ACN,2023-02-27,266.25,-0.10505338257579266
ACN,2023-02-28,265.54998779296875,-0.262915382922535
ACN,2023-03-01,263.5899963378906,-0.7380875711454404
ACN,2023-03-02,265.260009765625,0.6335647979575088
ACN,2023-03-03,269.20001220703125,1.4853360085779643
ACN,2023-03-06,269.6300048828125,0.15972981288372434
ACN,2023-03-07,264.20001220703125,-2.013868107201666
ACN,2023-03-08,263.6600036621094,-0.20439383799071287
ACN,2023-03-09,259.760009765625,-1.4791753934291663
ACN,2023-03-10,252.9499969482422,-2.62165559029941
ACN,2023-03-13,251.30999755859375,-0.6483492427098225
ACN,2023-03-14,252.47999572753906,0.46555973909176984
ACN,2023-03-15,246.1699981689453,-2.4992069333695355
ACN,2023-03-16,252.9199981689453,2.7420075761496854
ACN,2023-03-17,250.0,-1.154514546135188
ACN,2023-03-20,252.5500030517578,1.020001220703115
ACN,2023-03-21,257.6199951171875,2.0075200966798823
ACN,2023-03-22,253.27000427246094,-1.6885299771657203
ACN,2023-03-23,271.6600036621094,7.261025419285327
ACN,2023-03-24,272.0,0.1251550958209835
ACN,2023-03-27,273.9599914550781,0.720585093778725
ACN,2023-03-28,275.0,0.3796205932837582
ACN,2023-03-29,279.94000244140625,1.796364524147731
ACN,2023-03-30,282.6600036621094,0.971637206894882
ACN,2023-03-31,285.80999755859375,1.1144109020283732
ACN,2023-04-03,285.8399963378906,0.01049605666461062
ACN,2023-04-04,285.8399963378906,0.0
ACN,2023-04-05,281.3299865722656,-1.5778092021431878
ACN,2023-04-06,281.70001220703125,0.13152726421881145
ACN,2023-04-10,281.67999267578125,-0.007106684551827502
ACN,2023-04-11,286.3299865722656,1.650807305237545
ACN,2023-04-12,283.760009765625,-0.8975576876898317
ACN,2023-04-13,285.2699890136719,0.5321325049622239
ACN,2023-04-14,279.25,-2.1102777177810172
ACN,2023-04-17,279.9800109863281,0.26141843736011694
ACN,2023-04-18,279.9599914550781,-0.0071503430475128305
ACN,2023-04-19,279.8999938964844,-0.021430761689167355
ACN,2023-04-20,275.54998779296875,-1.554128688235834
ACN,2023-04-21,276.3299865722656,0.28306979272412214
ACN,2023-04-24,277.25,0.3329401340573579
ACN,2023-04-25,270.70001220703125,-2.3624843256875527
ACN,2023-04-26,271.2099914550781,0.1883927687660547
ACN,2023-04-27,275.45001220703125,1.563371883611242
ACN,2023-04-28,280.2900085449219,1.75712329765767
ACN,2023-05-01,279.4200134277344,-0.3103910559295153
ACN,2023-05-02,276.739990234375,-0.9591378800976602
ACN,2023-05-03,275.17999267578125,-0.5637051433269757
ACN,2023-05-04,266.5,-3.154296426633052
ACN,2023-05-05,265.6499938964844,-0.3189516335893483
ACN,2023-05-08,264.82000732421875,-0.31243613451353847
ACN,2023-05-09,263.4800109863281,-0.506002681379758
ACN,2023-05-10,268.8900146484375,2.053288081269322
ACN,2023-05-11,272.2699890136719,1.2570099970627524
ACN,2023-05-12,277.19000244140625,1.8070347912958251
ACN,2023-05-15,277.510009765625,0.11544692138973911
ACN,2023-05-16,279.19000244140625,0.6053809292140944
ACN,2023-05-17,284.6300048828125,1.9484947146515275
ACN,2023-05-18,287.4800109863281,1.0013020604377365
ACN,2023-05-19,289.9100036621094,0.8452736130919458
ACN,2023-05-22,290.95001220703125,0.35873496319016596
ACN,2023-05-23 15:27:22-04:00,287.9493103027344,-1.0313462032652043