symbol,date,Closing Price
ACN,2001-07-19,15.170000076293945
ACN,2001-07-20,15.010000228881836
ACN,2001-07-23,15.0
ACN,2001-07-24,14.859999656677246
ACN,2001-07-25,14.949999809265137
ACN,2001-07-26,14.5
ACN,2001-07-27,14.510000228881836
ACN,2001-07-30,14.699999809265137
ACN,2001-07-31,14.960000038146973
ACN,2001-08-01,15.5
ACN,2001-08-02,15.399999618530273
ACN,2001-08-03,15.149999618530273
ACN,2001-08-06,15.100000381469727
ACN,2001-08-07,15.5
ACN,2001-08-08,15.0
ACN,2001-08-09,15.5
ACN,2001-08-10,15.1899995803833
ACN,2001-08-13,15.010000228881836
ACN,2001-08-14,14.699999809265137
ACN,2001-08-15,14.789999961853027
ACN,2001-08-16,14.050000190734863
ACN,2001-08-17,14.520000457763672
ACN,2001-08-20,15.350000381469727
ACN,2001-08-21,15.460000038146973
ACN,2001-08-22,15.34000015258789
ACN,2001-08-23,15.25
ACN,2001-08-24,15.399999618530273
ACN,2001-08-27,15.479999542236328
ACN,2001-08-28,15.359999656677246
ACN,2001-08-29,15.010000228881836
ACN,2001-08-30,14.949999809265137
ACN,2001-08-31,14.899999618530273
ACN,2001-09-04,15.380000114440918
ACN,2001-09-05,14.90999984741211
ACN,2001-09-06,14.5
ACN,2001-09-07,14.520000457763672
ACN,2001-09-10,15.149999618530273
ACN,2001-09-17,14.600000381469727
ACN,2001-09-18,14.550000190734863
ACN,2001-09-19,13.949999809265137
ACN,2001-09-20,12.949999809265137
ACN,2001-09-21,12.75
ACN,2001-09-24,13.199999809265137
ACN,2001-09-25,12.800000190734863
ACN,2001-09-26,12.199999809265137
ACN,2001-09-27,11.850000381469727
ACN,2001-09-28,12.75
ACN,2001-10-01,12.699999809265137
ACN,2001-10-02,12.579999923706055
ACN,2001-10-03,12.949999809265137
ACN,2001-10-04,13.489999771118164
ACN,2001-10-05,13.550000190734863
ACN,2001-10-08,13.229999542236328
ACN,2001-10-09,13.399999618530273
ACN,2001-10-10,13.670000076293945
ACN,2001-10-11,15.15999984741211
ACN,2001-10-12,16.549999237060547
ACN,2001-10-15,17.5
ACN,2001-10-16,17.450000762939453
ACN,2001-10-17,16.979999542236328
ACN,2001-10-18,16.700000762939453
ACN,2001-10-19,16.850000381469727
ACN,2001-10-22,17.5
ACN,2001-10-23,17.6200008392334
ACN,2001-10-24,17.739999771118164
ACN,2001-10-25,17.739999771118164
ACN,2001-10-26,17.6200008392334
ACN,2001-10-29,17.549999237060547
ACN,2001-10-30,17.350000381469727
ACN,2001-10-31,17.56999969482422
ACN,2001-11-01,18.309999465942383
ACN,2001-11-02,18.25
ACN,2001-11-05,18.100000381469727
ACN,2001-11-06,17.969999313354492
ACN,2001-11-07,18.899999618530273
ACN,2001-11-08,19.950000762939453
ACN,2001-11-09,19.950000762939453
ACN,2001-11-12,19.489999771118164
ACN,2001-11-13,20.799999237060547
ACN,2001-11-14,20.209999084472656
ACN,2001-11-15,20.25
ACN,2001-11-16,21.040000915527344
ACN,2001-11-19,22.0
ACN,2001-11-20,21.25
ACN,2001-11-21,20.350000381469727
ACN,2001-11-23,20.549999237060547
ACN,2001-11-26,21.5
ACN,2001-11-27,22.5
ACN,2001-11-28,21.850000381469727
ACN,2001-11-29,21.43000030517578
ACN,2001-11-30,22.600000381469727
ACN,2001-12-03,22.899999618530273
ACN,2001-12-04,24.200000762939453
ACN,2001-12-05,26.649999618530273
ACN,2001-12-06,26.25
ACN,2001-12-07,24.860000610351562
ACN,2001-12-10,24.600000381469727
ACN,2001-12-11,24.760000228881836
ACN,2001-12-12,25.170000076293945
ACN,2001-12-13,23.299999237060547
ACN,2001-12-14,23.649999618530273
ACN,2001-12-17,25.459999084472656
ACN,2001-12-18,25.950000762939453
ACN,2001-12-19,26.030000686645508
ACN,2001-12-20,27.049999237060547
ACN,2001-12-21,26.149999618530273
ACN,2001-12-24,26.010000228881836
ACN,2001-12-26,26.239999771118164
ACN,2001-12-27,26.290000915527344
ACN,2001-12-28,26.549999237060547
ACN,2001-12-31,26.920000076293945
ACN,2002-01-02,26.209999084472656
ACN,2002-01-03,25.389999389648438
ACN,2002-01-04,27.700000762939453
ACN,2002-01-07,26.450000762939453
ACN,2002-01-08,27.280000686645508
ACN,2002-01-09,27.56999969482422
ACN,2002-01-10,27.81999969482422
ACN,2002-01-11,26.469999313354492
ACN,2002-01-14,24.940000534057617
ACN,2002-01-15,25.389999389648438
ACN,2002-01-16,26.0
ACN,2002-01-17,26.0
ACN,2002-01-18,25.760000228881836
ACN,2002-01-22,24.959999084472656
ACN,2002-01-23,24.549999237060547
ACN,2002-01-24,25.700000762939453
ACN,2002-01-25,25.200000762939453
ACN,2002-01-28,24.0
ACN,2002-01-29,23.8799991607666
ACN,2002-01-30,24.950000762939453
ACN,2002-01-31,25.780000686645508
ACN,2002-02-01,28.0
ACN,2002-02-04,27.309999465942383
ACN,2002-02-05,27.200000762939453
ACN,2002-02-06,27.020000457763672
ACN,2002-02-07,27.5
ACN,2002-02-08,27.719999313354492
ACN,2002-02-11,26.799999237060547
ACN,2002-02-12,25.979999542236328
ACN,2002-02-13,25.799999237060547
ACN,2002-02-14,27.0
ACN,2002-02-15,27.450000762939453
ACN,2002-02-19,26.950000762939453
ACN,2002-02-20,27.100000381469727
ACN,2002-02-21,26.0
ACN,2002-02-22,25.6299991607666
ACN,2002-02-25,25.200000762939453
ACN,2002-02-26,25.68000030517578
ACN,2002-02-27,25.739999771118164
ACN,2002-02-28,26.190000534057617
ACN,2002-03-01,26.200000762939453
ACN,2002-03-04,26.799999237060547
ACN,2002-03-05,27.75
ACN,2002-03-06,27.540000915527344
ACN,2002-03-07,27.139999389648438
ACN,2002-03-08,29.889999389648438
ACN,2002-03-11,29.899999618530273
ACN,2002-03-12,29.809999465942383
ACN,2002-03-13,29.149999618530273
ACN,2002-03-14,28.670000076293945
ACN,2002-03-15,28.989999771118164
ACN,2002-03-18,29.420000076293945
ACN,2002-03-19,26.0
ACN,2002-03-20,26.549999237060547
ACN,2002-03-21,27.389999389648438
ACN,2002-03-22,27.6299991607666
ACN,2002-03-25,27.049999237060547
ACN,2002-03-26,26.709999084472656
ACN,2002-03-27,26.510000228881836
ACN,2002-03-28,26.700000762939453
ACN,2002-04-01,26.649999618530273
ACN,2002-04-02,26.0
ACN,2002-04-03,26.010000228881836
ACN,2002-04-04,25.100000381469727
ACN,2002-04-05,25.15999984741211
ACN,2002-04-08,24.030000686645508
ACN,2002-04-09,24.40999984741211
ACN,2002-04-10,24.25
ACN,2002-04-11,22.549999237060547
ACN,2002-04-12,22.520000457763672
ACN,2002-04-15,22.440000534057617
ACN,2002-04-16,23.75
ACN,2002-04-17,23.979999542236328
ACN,2002-04-18,23.100000381469727
ACN,2002-04-19,24.479999542236328
ACN,2002-04-22,24.40999984741211
ACN,2002-04-23,23.940000534057617
ACN,2002-04-24,23.149999618530273
ACN,2002-04-25,22.479999542236328
ACN,2002-04-26,21.799999237060547
ACN,2002-04-29,20.260000228881836
ACN,2002-04-30,21.440000534057617
ACN,2002-05-01,21.079999923706055
ACN,2002-05-02,21.200000762939453
ACN,2002-05-03,19.8700008392334
ACN,2002-05-06,20.200000762939453
ACN,2002-05-07,20.65999984741211
ACN,2002-05-08,22.219999313354492
ACN,2002-05-09,20.200000762939453
ACN,2002-05-10,20.459999084472656
ACN,2002-05-13,21.149999618530273
ACN,2002-05-14,21.850000381469727
ACN,2002-05-15,22.219999313354492
ACN,2002-05-16,20.0
ACN,2002-05-17,20.0
ACN,2002-05-20,21.459999084472656
ACN,2002-05-21,20.899999618530273
ACN,2002-05-22,20.700000762939453
ACN,2002-05-23,21.010000228881836
ACN,2002-05-24,20.81999969482422
ACN,2002-05-28,21.149999618530273
ACN,2002-05-29,21.079999923706055
ACN,2002-05-30,20.709999084472656
ACN,2002-05-31,20.850000381469727
ACN,2002-06-03,20.309999465942383
ACN,2002-06-04,19.6299991607666
ACN,2002-06-05,19.690000534057617
ACN,2002-06-06,19.520000457763672
ACN,2002-06-07,19.950000762939453
ACN,2002-06-10,20.34000015258789
ACN,2002-06-11,20.389999389648438
ACN,2002-06-12,20.1200008392334
ACN,2002-06-13,19.760000228881836
ACN,2002-06-14,20.0
ACN,2002-06-17,20.649999618530273
ACN,2002-06-18,20.950000762939453
ACN,2002-06-19,20.40999984741211
ACN,2002-06-20,19.969999313354492
ACN,2002-06-21,19.700000762939453
ACN,2002-06-24,19.149999618530273
ACN,2002-06-25,18.75
ACN,2002-06-26,18.75
ACN,2002-06-27,18.81999969482422
ACN,2002-06-28,19.0
ACN,2002-07-01,16.75
ACN,2002-07-02,16.899999618530273
ACN,2002-07-03,17.5
ACN,2002-07-05,17.899999618530273
ACN,2002-07-08,17.56999969482422
ACN,2002-07-09,16.600000381469727
ACN,2002-07-10,15.25
ACN,2002-07-11,15.550000190734863
ACN,2002-07-12,14.100000381469727
ACN,2002-07-15,14.449999809265137
ACN,2002-07-16,14.949999809265137
ACN,2002-07-17,14.949999809265137
ACN,2002-07-18,13.899999618530273
ACN,2002-07-19,14.850000381469727
ACN,2002-07-22,14.850000381469727
ACN,2002-07-23,14.520000457763672
ACN,2002-07-24,15.300000190734863
ACN,2002-07-25,14.739999771118164
ACN,2002-07-26,14.869999885559082
ACN,2002-07-29,16.469999313354492
ACN,2002-07-30,17.030000686645508
ACN,2002-07-31,16.5
ACN,2002-08-01,16.489999771118164
ACN,2002-08-02,16.350000381469727
ACN,2002-08-05,15.279999732971191
ACN,2002-08-06,16.270000457763672
ACN,2002-08-07,16.479999542236328
ACN,2002-08-08,16.690000534057617
ACN,2002-08-09,16.520000457763672
ACN,2002-08-12,16.440000534057617
ACN,2002-08-13,16.1200008392334
ACN,2002-08-14,16.25
ACN,2002-08-15,17.110000610351562
ACN,2002-08-16,17.90999984741211
ACN,2002-08-19,18.709999084472656
ACN,2002-08-20,18.700000762939453
ACN,2002-08-21,18.700000762939453
ACN,2002-08-22,18.5
ACN,2002-08-23,17.899999618530273
ACN,2002-08-26,17.5
ACN,2002-08-27,16.299999237060547
ACN,2002-08-28,15.899999618530273
ACN,2002-08-29,16.299999237060547
ACN,2002-08-30,16.450000762939453
ACN,2002-09-03,15.75
ACN,2002-09-04,16.100000381469727
ACN,2002-09-05,15.779999732971191
ACN,2002-09-06,16.0
ACN,2002-09-09,16.239999771118164
ACN,2002-09-10,16.139999389648438
ACN,2002-09-11,16.299999237060547
ACN,2002-09-12,16.299999237060547
ACN,2002-09-13,15.75
ACN,2002-09-16,16.149999618530273
ACN,2002-09-17,16.139999389648438
ACN,2002-09-18,15.890000343322754
ACN,2002-09-19,14.100000381469727
ACN,2002-09-20,14.630000114440918
ACN,2002-09-23,14.760000228881836
ACN,2002-09-24,13.800000190734863
ACN,2002-09-25,14.25
ACN,2002-09-26,14.449999809265137
ACN,2002-09-27,14.149999618530273
ACN,2002-09-30,14.279999732971191
ACN,2002-10-01,14.899999618530273
ACN,2002-10-02,14.029999732971191
ACN,2002-10-03,12.949999809265137
ACN,2002-10-04,12.199999809265137
ACN,2002-10-07,12.359999656677246
ACN,2002-10-08,12.949999809265137
ACN,2002-10-09,12.460000038146973
ACN,2002-10-10,13.350000381469727
ACN,2002-10-11,14.329999923706055
ACN,2002-10-14,14.5
ACN,2002-10-15,16.729999542236328
ACN,2002-10-16,15.979999542236328
ACN,2002-10-17,16.790000915527344
ACN,2002-10-18,16.950000762939453
ACN,2002-10-21,17.270000457763672
ACN,2002-10-22,16.989999771118164
ACN,2002-10-23,17.5
ACN,2002-10-24,17.190000534057617
ACN,2002-10-25,17.6200008392334
ACN,2002-10-28,17.450000762939453
ACN,2002-10-29,16.75
ACN,2002-10-30,16.610000610351562
ACN,2002-10-31,16.8799991607666
ACN,2002-11-01,16.899999618530273
ACN,2002-11-04,16.899999618530273
ACN,2002-11-05,16.40999984741211
ACN,2002-11-06,16.940000534057617
ACN,2002-11-07,17.5
ACN,2002-11-08,17.510000228881836
ACN,2002-11-11,17.34000015258789
ACN,2002-11-12,17.5
ACN,2002-11-13,17.950000762939453
ACN,2002-11-14,19.0
ACN,2002-11-15,18.709999084472656
ACN,2002-11-18,19.299999237060547
ACN,2002-11-19,18.739999771118164
ACN,2002-11-20,18.5
ACN,2002-11-21,18.68000030517578
ACN,2002-11-22,18.5
ACN,2002-11-25,18.18000030517578
ACN,2002-11-26,17.700000762939453
ACN,2002-11-27,18.729999542236328
ACN,2002-11-29,19.25
ACN,2002-12-02,20.020000457763672
ACN,2002-12-03,19.469999313354492
ACN,2002-12-04,18.139999389648438
ACN,2002-12-05,18.1200008392334
ACN,2002-12-06,17.690000534057617
ACN,2002-12-09,17.8700008392334
ACN,2002-12-10,18.0
ACN,2002-12-11,17.899999618530273
ACN,2002-12-12,17.739999771118164
ACN,2002-12-13,17.6200008392334
ACN,2002-12-16,17.799999237060547
ACN,2002-12-17,18.079999923706055
ACN,2002-12-18,17.989999771118164
ACN,2002-12-19,17.540000915527344
ACN,2002-12-20,17.149999618530273
ACN,2002-12-23,17.200000762939453
ACN,2002-12-24,17.469999313354492
ACN,2002-12-26,17.860000610351562
ACN,2002-12-27,17.690000534057617
ACN,2002-12-30,17.81999969482422
ACN,2002-12-31,17.989999771118164
ACN,2003-01-02,18.610000610351562
ACN,2003-01-03,18.75
ACN,2003-01-06,19.100000381469727
ACN,2003-01-07,18.729999542236328
ACN,2003-01-08,18.600000381469727
ACN,2003-01-09,18.3700008392334
ACN,2003-01-10,16.920000076293945
ACN,2003-01-13,17.399999618530273
ACN,2003-01-14,17.0
ACN,2003-01-15,16.399999618530273
ACN,2003-01-16,15.75
ACN,2003-01-17,16.299999237060547
ACN,2003-01-21,15.729999542236328
ACN,2003-01-22,15.65999984741211
ACN,2003-01-23,16.850000381469727
ACN,2003-01-24,16.6200008392334
ACN,2003-01-27,16.309999465942383
ACN,2003-01-28,16.40999984741211
ACN,2003-01-29,16.290000915527344
ACN,2003-01-30,16.200000762939453
ACN,2003-01-31,16.549999237060547
ACN,2003-02-03,16.299999237060547
ACN,2003-02-04,16.350000381469727
ACN,2003-02-05,16.3799991607666
ACN,2003-02-06,15.989999771118164
ACN,2003-02-07,15.109999656677246
ACN,2003-02-10,15.300000190734863
ACN,2003-02-11,15.399999618530273
ACN,2003-02-12,14.649999618530273
ACN,2003-02-13,14.6899995803833
ACN,2003-02-14,15.270000457763672
ACN,2003-02-18,16.0
ACN,2003-02-19,16.0
ACN,2003-02-20,15.600000381469727
ACN,2003-02-21,15.649999618530273
ACN,2003-02-24,15.170000076293945
ACN,2003-02-25,15.829999923706055
ACN,2003-02-26,15.600000381469727
ACN,2003-02-27,15.0
ACN,2003-02-28,15.34000015258789
ACN,2003-03-03,15.710000038146973
ACN,2003-03-04,15.609999656677246
ACN,2003-03-05,15.770000457763672
ACN,2003-03-06,16.030000686645508
ACN,2003-03-07,15.800000190734863
ACN,2003-03-10,15.199999809265137
ACN,2003-03-11,14.170000076293945
ACN,2003-03-12,13.789999961853027
ACN,2003-03-13,13.829999923706055
ACN,2003-03-14,14.579999923706055
ACN,2003-03-17,15.210000038146973
ACN,2003-03-18,15.670000076293945
ACN,2003-03-19,15.399999618530273
ACN,2003-03-20,15.390000343322754
ACN,2003-03-21,15.880000114440918
ACN,2003-03-24,15.899999618530273
ACN,2003-03-25,15.75
ACN,2003-03-26,15.640000343322754
ACN,2003-03-27,15.6899995803833
ACN,2003-03-28,15.670000076293945
ACN,2003-03-31,15.5
ACN,2003-04-01,14.979999542236328
ACN,2003-04-02,15.710000038146973
ACN,2003-04-03,15.600000381469727
ACN,2003-04-04,15.270000457763672
ACN,2003-04-07,15.239999771118164
ACN,2003-04-08,14.90999984741211
ACN,2003-04-09,14.220000267028809
ACN,2003-04-10,14.430000305175781
ACN,2003-04-11,14.0600004196167
ACN,2003-04-14,14.899999618530273
ACN,2003-04-15,14.729999542236328
ACN,2003-04-16,14.399999618530273
ACN,2003-04-17,14.75
ACN,2003-04-21,15.0
ACN,2003-04-22,15.869999885559082
ACN,2003-04-23,16.049999237060547
ACN,2003-04-24,15.720000267028809
ACN,2003-04-25,15.640000343322754
ACN,2003-04-28,15.789999961853027
ACN,2003-04-29,15.789999961853027
ACN,2003-04-30,16.020000457763672
ACN,2003-05-01,16.18000030517578
ACN,2003-05-02,16.690000534057617
ACN,2003-05-05,16.600000381469727
ACN,2003-05-06,16.68000030517578
ACN,2003-05-07,16.770000457763672
ACN,2003-05-08,16.450000762939453
ACN,2003-05-09,16.850000381469727
ACN,2003-05-12,16.700000762939453
ACN,2003-05-13,16.700000762939453
ACN,2003-05-14,16.989999771118164
ACN,2003-05-15,17.270000457763672
ACN,2003-05-16,17.479999542236328
ACN,2003-05-19,17.079999923706055
ACN,2003-05-20,16.829999923706055
ACN,2003-05-21,16.31999969482422
ACN,2003-05-22,16.770000457763672
ACN,2003-05-23,17.350000381469727
ACN,2003-05-27,16.700000762939453
ACN,2003-05-28,16.549999237060547
ACN,2003-05-29,16.899999618530273
ACN,2003-05-30,17.520000457763672
ACN,2003-06-02,17.489999771118164
ACN,2003-06-03,17.209999084472656
ACN,2003-06-04,18.540000915527344
ACN,2003-06-05,18.450000762939453
ACN,2003-06-06,18.200000762939453
ACN,2003-06-09,17.639999389648438
ACN,2003-06-10,17.43000030517578
ACN,2003-06-11,17.200000762939453
ACN,2003-06-12,16.700000762939453
ACN,2003-06-13,16.290000915527344
ACN,2003-06-16,17.40999984741211
ACN,2003-06-17,17.549999237060547
ACN,2003-06-18,17.479999542236328
ACN,2003-06-19,17.850000381469727
ACN,2003-06-20,17.8700008392334
ACN,2003-06-23,17.979999542236328
ACN,2003-06-24,17.649999618530273
ACN,2003-06-25,17.329999923706055
ACN,2003-06-26,18.0
ACN,2003-06-27,17.860000610351562
ACN,2003-06-30,18.09000015258789
ACN,2003-07-01,17.989999771118164
ACN,2003-07-02,17.84000015258789
ACN,2003-07-03,18.149999618530273
ACN,2003-07-07,18.010000228881836
ACN,2003-07-08,19.389999389648438
ACN,2003-07-09,19.209999084472656
ACN,2003-07-10,19.100000381469727
ACN,2003-07-11,18.889999389648438
ACN,2003-07-14,18.850000381469727
ACN,2003-07-15,20.549999237060547
ACN,2003-07-16,20.350000381469727
ACN,2003-07-17,19.850000381469727
ACN,2003-07-18,20.649999618530273
ACN,2003-07-21,19.290000915527344
ACN,2003-07-22,19.860000610351562
ACN,2003-07-23,19.950000762939453
ACN,2003-07-24,19.75
ACN,2003-07-25,19.920000076293945
ACN,2003-07-28,19.84000015258789
ACN,2003-07-29,19.84000015258789
ACN,2003-07-30,19.75
ACN,2003-07-31,19.420000076293945
ACN,2003-08-01,20.329999923706055
ACN,2003-08-04,20.1299991607666
ACN,2003-08-05,19.469999313354492
ACN,2003-08-06,19.200000762939453
ACN,2003-08-07,19.850000381469727
ACN,2003-08-08,20.020000457763672
ACN,2003-08-11,19.530000686645508
ACN,2003-08-12,19.700000762939453
ACN,2003-08-13,19.549999237060547
ACN,2003-08-14,20.3799991607666
ACN,2003-08-15,20.600000381469727
ACN,2003-08-18,20.440000534057617
ACN,2003-08-19,21.15999984741211
ACN,2003-08-20,20.989999771118164
ACN,2003-08-21,21.299999237060547
ACN,2003-08-22,21.540000915527344
ACN,2003-08-25,20.979999542236328
ACN,2003-08-26,20.989999771118164
ACN,2003-08-27,20.93000030517578
ACN,2003-08-28,20.8700008392334
ACN,2003-08-29,21.15999984741211
ACN,2003-09-02,22.350000381469727
ACN,2003-09-03,23.40999984741211
ACN,2003-09-04,23.770000457763672
ACN,2003-09-05,23.229999542236328
ACN,2003-09-08,22.959999084472656
ACN,2003-09-09,22.940000534057617
ACN,2003-09-10,22.270000457763672
ACN,2003-09-11,22.0
ACN,2003-09-12,22.530000686645508
ACN,2003-09-15,23.059999465942383
ACN,2003-09-16,23.3799991607666
ACN,2003-09-17,22.600000381469727
ACN,2003-09-18,22.799999237060547
ACN,2003-09-19,22.40999984741211
ACN,2003-09-22,21.579999923706055
ACN,2003-09-23,21.389999389648438
ACN,2003-09-24,22.25
ACN,2003-09-25,22.600000381469727
ACN,2003-09-26,22.010000228881836
ACN,2003-09-29,22.020000457763672
ACN,2003-09-30,22.34000015258789
ACN,2003-10-01,22.270000457763672
ACN,2003-10-02,22.68000030517578
ACN,2003-10-03,22.450000762939453
ACN,2003-10-06,23.09000015258789
ACN,2003-10-07,23.1200008392334
ACN,2003-10-08,23.700000762939453
ACN,2003-10-09,22.1200008392334
ACN,2003-10-10,22.3700008392334
ACN,2003-10-13,22.270000457763672
ACN,2003-10-14,22.709999084472656
ACN,2003-10-15,22.260000228881836
ACN,2003-10-16,22.15999984741211
ACN,2003-10-17,21.899999618530273
ACN,2003-10-20,22.0
ACN,2003-10-21,22.420000076293945
ACN,2003-10-22,22.899999618530273
ACN,2003-10-23,22.68000030517578
ACN,2003-10-24,22.3700008392334
ACN,2003-10-27,22.389999389648438
ACN,2003-10-28,23.280000686645508
ACN,2003-10-29,23.610000610351562
ACN,2003-10-30,23.700000762939453
ACN,2003-10-31,23.399999618530273
ACN,2003-11-03,24.18000030517578
ACN,2003-11-04,24.34000015258789
ACN,2003-11-05,24.299999237060547
ACN,2003-11-06,24.399999618530273
ACN,2003-11-07,25.049999237060547
ACN,2003-11-10,24.559999465942383
ACN,2003-11-11,24.549999237060547
ACN,2003-11-12,25.280000686645508
ACN,2003-11-13,24.670000076293945
ACN,2003-11-14,24.350000381469727
ACN,2003-11-17,24.399999618530273
ACN,2003-11-18,24.1200008392334
ACN,2003-11-19,24.049999237060547
ACN,2003-11-20,24.219999313354492
ACN,2003-11-21,24.15999984741211
ACN,2003-11-24,24.860000610351562
ACN,2003-11-25,24.459999084472656
ACN,2003-11-26,24.729999542236328
ACN,2003-11-28,24.899999618530273
ACN,2003-12-01,25.34000015258789
ACN,2003-12-02,25.649999618530273
ACN,2003-12-03,25.979999542236328
ACN,2003-12-04,25.600000381469727
ACN,2003-12-05,25.329999923706055
ACN,2003-12-08,25.049999237060547
ACN,2003-12-09,25.239999771118164
ACN,2003-12-10,25.1299991607666
ACN,2003-12-11,25.020000457763672
ACN,2003-12-12,25.010000228881836
ACN,2003-12-15,24.90999984741211
ACN,2003-12-16,24.559999465942383
ACN,2003-12-17,24.450000762939453
ACN,2003-12-18,24.850000381469727
ACN,2003-12-19,25.600000381469727
ACN,2003-12-22,25.469999313354492
ACN,2003-12-23,26.0
ACN,2003-12-24,26.329999923706055
ACN,2003-12-26,26.020000457763672
ACN,2003-12-29,26.309999465942383
ACN,2003-12-30,26.219999313354492
ACN,2003-12-31,26.31999969482422
ACN,2004-01-02,25.920000076293945
ACN,2004-01-05,26.65999984741211
ACN,2004-01-06,26.350000381469727
ACN,2004-01-07,25.75
ACN,2004-01-08,24.889999389648438
ACN,2004-01-09,25.219999313354492
ACN,2004-01-12,25.90999984741211
ACN,2004-01-13,22.65999984741211
ACN,2004-01-14,23.690000534057617
ACN,2004-01-15,23.600000381469727
ACN,2004-01-16,23.459999084472656
ACN,2004-01-20,23.780000686645508
ACN,2004-01-21,24.149999618530273
ACN,2004-01-22,24.8799991607666
ACN,2004-01-23,24.100000381469727
ACN,2004-01-26,24.670000076293945
ACN,2004-01-27,24.0
ACN,2004-01-28,23.760000228881836
ACN,2004-01-29,23.670000076293945
ACN,2004-01-30,23.670000076293945
ACN,2004-02-02,23.1200008392334
ACN,2004-02-03,23.239999771118164
ACN,2004-02-04,22.600000381469727
ACN,2004-02-05,22.639999389648438
ACN,2004-02-06,22.829999923706055
ACN,2004-02-09,22.780000686645508
ACN,2004-02-10,22.799999237060547
ACN,2004-02-11,22.889999389648438
ACN,2004-02-12,23.049999237060547
ACN,2004-02-13,23.459999084472656
ACN,2004-02-17,23.639999389648438
ACN,2004-02-18,23.329999923706055
ACN,2004-02-19,23.0
ACN,2004-02-20,22.729999542236328
ACN,2004-02-23,22.030000686645508
ACN,2004-02-24,22.950000762939453
ACN,2004-02-25,23.010000228881836
ACN,2004-02-26,23.09000015258789
ACN,2004-02-27,23.100000381469727
ACN,2004-03-01,23.079999923706055
ACN,2004-03-02,23.219999313354492
ACN,2004-03-03,23.0
ACN,2004-03-04,23.389999389648438
ACN,2004-03-05,23.600000381469727
ACN,2004-03-08,23.510000228881836
ACN,2004-03-09,23.420000076293945
ACN,2004-03-10,23.239999771118164
ACN,2004-03-11,22.700000762939453
ACN,2004-03-12,22.780000686645508
ACN,2004-03-15,22.969999313354492
ACN,2004-03-16,23.520000457763672
ACN,2004-03-17,23.670000076293945
ACN,2004-03-18,23.93000030517578
ACN,2004-03-19,24.079999923706055
ACN,2004-03-22,23.530000686645508
ACN,2004-03-23,23.799999237060547
ACN,2004-03-24,23.75
ACN,2004-03-25,23.65999984741211
ACN,2004-03-26,23.889999389648438
ACN,2004-03-29,24.049999237060547
ACN,2004-03-30,24.450000762939453
ACN,2004-03-31,24.799999237060547
ACN,2004-04-01,24.829999923706055
ACN,2004-04-02,25.1299991607666
ACN,2004-04-05,25.700000762939453
ACN,2004-04-06,25.149999618530273
ACN,2004-04-07,25.139999389648438
ACN,2004-04-08,25.239999771118164
ACN,2004-04-12,25.700000762939453
ACN,2004-04-13,25.479999542236328
ACN,2004-04-14,25.309999465942383
ACN,2004-04-15,25.149999618530273
ACN,2004-04-16,24.56999969482422
ACN,2004-04-19,25.299999237060547
ACN,2004-04-20,24.920000076293945
ACN,2004-04-21,24.760000228881836
ACN,2004-04-22,24.219999313354492
ACN,2004-04-23,24.639999389648438
ACN,2004-04-26,24.389999389648438
ACN,2004-04-27,24.25
ACN,2004-04-28,23.760000228881836
ACN,2004-04-29,23.75
ACN,2004-04-30,23.770000457763672
ACN,2004-05-03,23.979999542236328
ACN,2004-05-04,23.950000762939453
ACN,2004-05-05,24.200000762939453
ACN,2004-05-06,24.1299991607666
ACN,2004-05-07,23.690000534057617
ACN,2004-05-10,23.149999618530273
ACN,2004-05-11,23.799999237060547
ACN,2004-05-12,23.6200008392334
ACN,2004-05-13,23.84000015258789
ACN,2004-05-14,23.84000015258789
ACN,2004-05-17,23.25
ACN,2004-05-18,23.6200008392334
ACN,2004-05-19,23.700000762939453
ACN,2004-05-20,23.3799991607666
ACN,2004-05-21,23.65999984741211
ACN,2004-05-24,23.75
ACN,2004-05-25,23.729999542236328
ACN,2004-05-26,24.059999465942383
ACN,2004-05-27,24.43000030517578
ACN,2004-05-28,24.610000610351562
ACN,2004-06-01,25.360000610351562
ACN,2004-06-02,24.969999313354492
ACN,2004-06-03,25.06999969482422
ACN,2004-06-04,24.950000762939453
ACN,2004-06-07,25.170000076293945
ACN,2004-06-08,25.479999542236328
ACN,2004-06-09,24.829999923706055
ACN,2004-06-10,25.149999618530273
ACN,2004-06-14,24.979999542236328
ACN,2004-06-15,24.850000381469727
ACN,2004-06-16,25.309999465942383
ACN,2004-06-17,26.790000915527344
ACN,2004-06-18,27.200000762939453
ACN,2004-06-21,26.729999542236328
ACN,2004-06-22,26.6200008392334
ACN,2004-06-23,27.559999465942383
ACN,2004-06-24,27.420000076293945
ACN,2004-06-25,27.469999313354492
ACN,2004-06-28,27.299999237060547
ACN,2004-06-29,27.15999984741211
ACN,2004-06-30,27.479999542236328
ACN,2004-07-01,27.670000076293945
ACN,2004-07-02,27.90999984741211
ACN,2004-07-06,27.239999771118164
ACN,2004-07-07,27.25
ACN,2004-07-08,27.239999771118164
ACN,2004-07-09,26.989999771118164
ACN,2004-07-12,26.469999313354492
ACN,2004-07-13,25.700000762939453
ACN,2004-07-14,25.90999984741211
ACN,2004-07-15,26.0
ACN,2004-07-16,25.670000076293945
ACN,2004-07-19,25.6299991607666
ACN,2004-07-20,25.799999237060547
ACN,2004-07-21,25.56999969482422
ACN,2004-07-22,25.15999984741211
ACN,2004-07-23,24.90999984741211
ACN,2004-07-26,24.43000030517578
ACN,2004-07-27,24.600000381469727
ACN,2004-07-28,24.260000228881836
ACN,2004-07-29,24.709999084472656
ACN,2004-07-30,24.6299991607666
ACN,2004-08-02,24.84000015258789
ACN,2004-08-03,24.68000030517578
ACN,2004-08-04,24.93000030517578
ACN,2004-08-05,24.850000381469727
ACN,2004-08-06,24.360000610351562
ACN,2004-08-09,24.239999771118164
ACN,2004-08-10,24.600000381469727
ACN,2004-08-11,24.170000076293945
ACN,2004-08-12,23.459999084472656
ACN,2004-08-13,23.709999084472656
ACN,2004-08-16,24.549999237060547
ACN,2004-08-17,24.780000686645508
ACN,2004-08-18,25.43000030517578
ACN,2004-08-19,25.889999389648438
ACN,2004-08-20,26.049999237060547
ACN,2004-08-23,26.239999771118164
ACN,2004-08-24,26.149999618530273
ACN,2004-08-25,26.190000534057617
ACN,2004-08-26,25.719999313354492
ACN,2004-08-27,25.920000076293945
ACN,2004-08-30,25.75
ACN,2004-08-31,26.100000381469727
ACN,2004-09-01,26.469999313354492
ACN,2004-09-02,26.31999969482422
ACN,2004-09-03,25.899999618530273
ACN,2004-09-07,26.18000030517578
ACN,2004-09-08,26.459999084472656
ACN,2004-09-09,26.59000015258789
ACN,2004-09-10,26.780000686645508
ACN,2004-09-13,26.200000762939453
ACN,2004-09-14,26.719999313354492
ACN,2004-09-15,26.6200008392334
ACN,2004-09-16,26.969999313354492
ACN,2004-09-17,26.68000030517578
ACN,2004-09-20,26.790000915527344
ACN,2004-09-21,27.040000915527344
ACN,2004-09-22,26.899999618530273
ACN,2004-09-23,26.899999618530273
ACN,2004-09-24,26.81999969482422
ACN,2004-09-27,26.649999618530273
ACN,2004-09-28,26.700000762939453
ACN,2004-09-29,27.030000686645508
ACN,2004-09-30,27.049999237060547
ACN,2004-10-01,27.25
ACN,2004-10-04,27.399999618530273
ACN,2004-10-05,26.90999984741211
ACN,2004-10-06,26.989999771118164
ACN,2004-10-07,26.68000030517578
ACN,2004-10-08,26.760000228881836
ACN,2004-10-11,26.899999618530273
ACN,2004-10-12,26.579999923706055
ACN,2004-10-13,23.93000030517578
ACN,2004-10-14,23.520000457763672
ACN,2004-10-15,23.520000457763672
ACN,2004-10-18,23.639999389648438
ACN,2004-10-19,23.969999313354492
ACN,2004-10-20,24.200000762939453
ACN,2004-10-21,24.290000915527344
ACN,2004-10-22,23.850000381469727
ACN,2004-10-25,23.709999084472656
ACN,2004-10-26,23.93000030517578
ACN,2004-10-27,24.440000534057617
ACN,2004-10-28,24.450000762939453
ACN,2004-10-29,24.209999084472656
ACN,2004-11-01,24.049999237060547
ACN,2004-11-02,24.43000030517578
ACN,2004-11-03,24.639999389648438
ACN,2004-11-04,25.1299991607666
ACN,2004-11-05,24.989999771118164
ACN,2004-11-08,24.399999618530273
ACN,2004-11-09,24.6299991607666
ACN,2004-11-10,24.200000762939453
ACN,2004-11-11,24.299999237060547
ACN,2004-11-12,24.510000228881836
ACN,2004-11-15,25.190000534057617
ACN,2004-11-16,25.219999313354492
ACN,2004-11-17,25.84000015258789
ACN,2004-11-18,25.950000762939453
ACN,2004-11-19,25.420000076293945
ACN,2004-11-22,25.239999771118164
ACN,2004-11-23,25.200000762939453
ACN,2004-11-24,25.850000381469727
ACN,2004-11-26,25.940000534057617
ACN,2004-11-29,25.940000534057617
ACN,2004-11-30,25.940000534057617
ACN,2004-12-01,26.809999465942383
ACN,2004-12-02,27.09000015258789
ACN,2004-12-03,27.020000457763672
ACN,2004-12-06,27.020000457763672
ACN,2004-12-07,26.90999984741211
ACN,2004-12-08,26.510000228881836
ACN,2004-12-09,26.200000762939453
ACN,2004-12-10,26.520000457763672
ACN,2004-12-13,26.559999465942383
ACN,2004-12-14,26.969999313354492
ACN,2004-12-15,27.350000381469727
ACN,2004-12-16,27.049999237060547
ACN,2004-12-17,27.360000610351562
ACN,2004-12-20,27.0
ACN,2004-12-21,27.329999923706055
ACN,2004-12-22,27.5
ACN,2004-12-23,27.549999237060547
ACN,2004-12-27,27.209999084472656
ACN,2004-12-28,27.229999542236328
ACN,2004-12-29,26.989999771118164
ACN,2004-12-30,26.899999618530273
ACN,2004-12-31,27.0
ACN,2005-01-03,26.3700008392334
ACN,2005-01-04,25.75
ACN,2005-01-05,25.649999618530273
ACN,2005-01-06,25.420000076293945
ACN,2005-01-07,26.610000610351562
ACN,2005-01-10,26.959999084472656
ACN,2005-01-11,26.5
ACN,2005-01-12,26.389999389648438
ACN,2005-01-13,26.18000030517578
ACN,2005-01-14,26.290000915527344
ACN,2005-01-18,26.100000381469727
ACN,2005-01-19,26.0
ACN,2005-01-20,25.670000076293945
ACN,2005-01-21,25.15999984741211
ACN,2005-01-24,24.899999618530273
ACN,2005-01-25,25.200000762939453
ACN,2005-01-26,25.399999618530273
ACN,2005-01-27,25.68000030517578
ACN,2005-01-28,25.600000381469727
ACN,2005-01-31,26.049999237060547
ACN,2005-02-01,25.989999771118164
ACN,2005-02-02,25.829999923706055
ACN,2005-02-03,25.479999542236328
ACN,2005-02-04,25.729999542236328
ACN,2005-02-07,25.770000457763672
ACN,2005-02-08,25.850000381469727
ACN,2005-02-09,25.510000228881836
ACN,2005-02-10,25.420000076293945
ACN,2005-02-11,25.200000762939453
ACN,2005-02-14,24.639999389648438
ACN,2005-02-15,24.899999618530273
ACN,2005-02-16,25.049999237060547
ACN,2005-02-17,24.510000228881836
ACN,2005-02-18,24.899999618530273
ACN,2005-02-22,24.799999237060547
ACN,2005-02-23,24.709999084472656
ACN,2005-02-24,24.479999542236328
ACN,2005-02-25,25.149999618530273
ACN,2005-02-28,25.549999237060547
ACN,2005-03-01,25.59000015258789
ACN,2005-03-02,25.420000076293945
ACN,2005-03-03,25.110000610351562
ACN,2005-03-04,25.3700008392334
ACN,2005-03-07,25.489999771118164
ACN,2005-03-08,25.31999969482422
ACN,2005-03-09,25.170000076293945
ACN,2005-03-10,24.950000762939453
ACN,2005-03-11,24.459999084472656
ACN,2005-03-14,24.479999542236328
ACN,2005-03-15,23.979999542236328
ACN,2005-03-16,24.030000686645508
ACN,2005-03-17,23.950000762939453
ACN,2005-03-18,23.65999984741211
ACN,2005-03-21,24.010000228881836
ACN,2005-03-22,24.280000686645508
ACN,2005-03-23,24.299999237060547
ACN,2005-03-24,24.399999618530273
ACN,2005-03-28,24.56999969482422
ACN,2005-03-29,24.15999984741211
ACN,2005-03-30,24.559999465942383
ACN,2005-03-31,24.149999618530273
ACN,2005-04-01,24.440000534057617
ACN,2005-04-04,24.350000381469727
ACN,2005-04-05,24.860000610351562
ACN,2005-04-06,24.969999313354492
ACN,2005-04-07,24.889999389648438
ACN,2005-04-08,23.700000762939453
ACN,2005-04-11,23.34000015258789
ACN,2005-04-12,23.440000534057617
ACN,2005-04-13,23.1200008392334
ACN,2005-04-14,22.860000610351562
ACN,2005-04-15,22.5
ACN,2005-04-18,22.56999969482422
ACN,2005-04-19,22.440000534057617
ACN,2005-04-20,21.899999618530273
ACN,2005-04-21,21.959999084472656
ACN,2005-04-22,21.75
ACN,2005-04-25,21.850000381469727
ACN,2005-04-26,21.549999237060547
ACN,2005-04-27,21.469999313354492
ACN,2005-04-28,21.6200008392334
ACN,2005-04-29,21.700000762939453
ACN,2005-05-02,21.969999313354492
ACN,2005-05-03,22.100000381469727
ACN,2005-05-04,22.100000381469727
ACN,2005-05-05,21.81999969482422
ACN,2005-05-06,22.0
ACN,2005-05-09,22.079999923706055
ACN,2005-05-10,21.860000610351562
ACN,2005-05-11,21.920000076293945
ACN,2005-05-12,21.989999771118164
ACN,2005-05-13,22.049999237060547
ACN,2005-05-16,22.010000228881836
ACN,2005-05-17,22.049999237060547
ACN,2005-05-18,22.5
ACN,2005-05-19,22.790000915527344
ACN,2005-05-20,22.719999313354492
ACN,2005-05-23,22.760000228881836
ACN,2005-05-24,22.670000076293945
ACN,2005-05-25,22.34000015258789
ACN,2005-05-26,23.040000915527344
ACN,2005-05-27,23.100000381469727
ACN,2005-05-31,23.280000686645508
ACN,2005-06-01,23.360000610351562
ACN,2005-06-02,23.639999389648438
ACN,2005-06-03,23.459999084472656
ACN,2005-06-06,23.670000076293945
ACN,2005-06-07,23.90999984741211
ACN,2005-06-08,23.600000381469727
ACN,2005-06-09,23.68000030517578
ACN,2005-06-10,23.940000534057617
ACN,2005-06-13,23.850000381469727
ACN,2005-06-14,23.329999923706055
ACN,2005-06-15,22.989999771118164
ACN,2005-06-16,23.350000381469727
ACN,2005-06-17,23.6200008392334
ACN,2005-06-20,23.850000381469727
ACN,2005-06-21,23.8799991607666
ACN,2005-06-22,23.90999984741211
ACN,2005-06-23,23.0
ACN,2005-06-24,22.899999618530273
ACN,2005-06-27,22.719999313354492
ACN,2005-06-28,23.260000228881836
ACN,2005-06-29,22.6200008392334
ACN,2005-06-30,22.670000076293945
ACN,2005-07-01,23.280000686645508
ACN,2005-07-05,23.1299991607666
ACN,2005-07-06,23.600000381469727
ACN,2005-07-07,22.200000762939453
ACN,2005-07-08,24.209999084472656
ACN,2005-07-11,24.219999313354492
ACN,2005-07-12,23.739999771118164
ACN,2005-07-13,23.520000457763672
ACN,2005-07-14,23.6200008392334
ACN,2005-07-15,23.5
ACN,2005-07-18,23.790000915527344
ACN,2005-07-19,24.559999465942383
ACN,2005-07-20,24.530000686645508
ACN,2005-07-21,24.850000381469727
ACN,2005-07-22,24.799999237060547
ACN,2005-07-25,24.850000381469727
ACN,2005-07-26,24.989999771118164
ACN,2005-07-27,25.049999237060547
ACN,2005-07-28,25.010000228881836
ACN,2005-07-29,25.040000915527344
ACN,2005-08-01,25.0
ACN,2005-08-02,25.510000228881836
ACN,2005-08-03,25.610000610351562
ACN,2005-08-04,25.299999237060547
ACN,2005-08-05,25.149999618530273
ACN,2005-08-08,25.0
ACN,2005-08-09,25.399999618530273
ACN,2005-08-10,25.389999389648438
ACN,2005-08-11,25.219999313354492
ACN,2005-08-12,25.139999389648438
ACN,2005-08-15,25.100000381469727
ACN,2005-08-16,25.079999923706055
ACN,2005-08-17,24.8700008392334
ACN,2005-08-18,25.100000381469727
ACN,2005-08-19,25.020000457763672
ACN,2005-08-22,24.8700008392334
ACN,2005-08-23,24.700000762939453
ACN,2005-08-24,24.65999984741211
ACN,2005-08-25,24.989999771118164
ACN,2005-08-26,24.649999618530273
ACN,2005-08-29,24.5
ACN,2005-08-30,24.40999984741211
ACN,2005-08-31,24.399999618530273
ACN,2005-09-01,24.920000076293945
ACN,2005-09-02,25.309999465942383
ACN,2005-09-06,25.709999084472656
ACN,2005-09-07,25.790000915527344
ACN,2005-09-08,25.799999237060547
ACN,2005-09-09,25.610000610351562
ACN,2005-09-12,25.709999084472656
ACN,2005-09-13,25.1200008392334
ACN,2005-09-14,25.59000015258789
ACN,2005-09-15,25.420000076293945
ACN,2005-09-16,26.270000457763672
ACN,2005-09-19,25.799999237060547
ACN,2005-09-20,25.790000915527344
ACN,2005-09-21,25.549999237060547
ACN,2005-09-22,25.200000762939453
ACN,2005-09-23,25.190000534057617
ACN,2005-09-26,25.290000915527344
ACN,2005-09-27,25.110000610351562
ACN,2005-09-28,25.040000915527344
ACN,2005-09-29,25.049999237060547
ACN,2005-09-30,25.459999084472656
ACN,2005-10-03,25.530000686645508
ACN,2005-10-04,25.360000610351562
ACN,2005-10-05,24.950000762939453
ACN,2005-10-06,25.25
ACN,2005-10-07,26.670000076293945
ACN,2005-10-10,25.6299991607666
ACN,2005-10-11,25.260000228881836
ACN,2005-10-12,25.079999923706055
ACN,2005-10-13,25.0
ACN,2005-10-14,25.520000457763672
ACN,2005-10-17,25.510000228881836
ACN,2005-10-18,25.760000228881836
ACN,2005-10-19,26.31999969482422
ACN,2005-10-20,26.280000686645508
ACN,2005-10-21,26.100000381469727
ACN,2005-10-24,26.479999542236328
ACN,2005-10-25,25.920000076293945
ACN,2005-10-26,26.139999389648438
ACN,2005-10-27,26.1200008392334
ACN,2005-10-28,26.15999984741211
ACN,2005-10-31,26.309999465942383
ACN,2005-11-01,26.469999313354492
ACN,2005-11-02,26.329999923706055
ACN,2005-11-03,26.1200008392334
ACN,2005-11-04,26.3799991607666
ACN,2005-11-07,26.40999984741211
ACN,2005-11-08,26.43000030517578
ACN,2005-11-09,26.459999084472656
ACN,2005-11-10,26.639999389648438
ACN,2005-11-11,26.559999465942383
ACN,2005-11-14,26.579999923706055
ACN,2005-11-15,26.56999969482422
ACN,2005-11-16,27.290000915527344
ACN,2005-11-17,28.219999313354492
ACN,2005-11-18,27.920000076293945
ACN,2005-11-21,27.969999313354492
ACN,2005-11-22,27.75
ACN,2005-11-23,27.43000030517578
ACN,2005-11-25,27.899999618530273
ACN,2005-11-28,27.700000762939453
ACN,2005-11-29,28.239999771118164
ACN,2005-11-30,28.440000534057617
ACN,2005-12-01,29.139999389648438
ACN,2005-12-02,29.18000030517578
ACN,2005-12-05,28.770000457763672
ACN,2005-12-06,28.850000381469727
ACN,2005-12-07,28.739999771118164
ACN,2005-12-08,28.239999771118164
ACN,2005-12-09,28.25
ACN,2005-12-12,28.399999618530273
ACN,2005-12-13,28.290000915527344
ACN,2005-12-14,28.889999389648438
ACN,2005-12-15,28.56999969482422
ACN,2005-12-16,28.59000015258789
ACN,2005-12-19,28.200000762939453
ACN,2005-12-20,28.56999969482422
ACN,2005-12-21,28.729999542236328
ACN,2005-12-22,28.65999984741211
ACN,2005-12-23,28.940000534057617
ACN,2005-12-27,28.850000381469727
ACN,2005-12-28,28.8799991607666
ACN,2005-12-29,28.809999465942383
ACN,2005-12-30,28.8700008392334
ACN,2006-01-03,29.299999237060547
ACN,2006-01-04,29.459999084472656
ACN,2006-01-05,29.68000030517578
ACN,2006-01-06,31.149999618530273
ACN,2006-01-09,31.059999465942383
ACN,2006-01-10,30.389999389648438
ACN,2006-01-11,30.639999389648438
ACN,2006-01-12,30.59000015258789
ACN,2006-01-13,30.209999084472656
ACN,2006-01-17,30.84000015258789
ACN,2006-01-18,30.989999771118164
ACN,2006-01-19,31.09000015258789
ACN,2006-01-20,31.190000534057617
ACN,2006-01-23,30.729999542236328
ACN,2006-01-24,30.59000015258789
ACN,2006-01-25,30.969999313354492
ACN,2006-01-26,31.219999313354492
ACN,2006-01-27,31.43000030517578
ACN,2006-01-30,31.43000030517578
ACN,2006-01-31,31.530000686645508
ACN,2006-02-01,31.719999313354492
ACN,2006-02-02,31.65999984741211
ACN,2006-02-03,31.469999313354492
ACN,2006-02-06,31.989999771118164
ACN,2006-02-07,32.290000915527344
ACN,2006-02-08,32.439998626708984
ACN,2006-02-09,31.739999771118164
ACN,2006-02-10,31.969999313354492
ACN,2006-02-13,32.18000030517578
ACN,2006-02-14,31.889999389648438
ACN,2006-02-15,32.36000061035156
ACN,2006-02-16,32.83000183105469
ACN,2006-02-17,32.70000076293945
ACN,2006-02-21,32.34000015258789
ACN,2006-02-22,32.439998626708984
ACN,2006-02-23,32.38999938964844
ACN,2006-02-24,32.400001525878906
ACN,2006-02-27,32.939998626708984
ACN,2006-02-28,32.65999984741211
ACN,2006-03-01,32.630001068115234
ACN,2006-03-02,32.599998474121094
ACN,2006-03-03,32.52000045776367
ACN,2006-03-06,32.369998931884766
ACN,2006-03-07,31.8799991607666
ACN,2006-03-08,31.530000686645508
ACN,2006-03-09,31.43000030517578
ACN,2006-03-10,31.559999465942383
ACN,2006-03-13,31.549999237060547
ACN,2006-03-14,31.670000076293945
ACN,2006-03-15,31.889999389648438
ACN,2006-03-16,31.84000015258789
ACN,2006-03-17,31.510000228881836
ACN,2006-03-20,31.440000534057617
ACN,2006-03-21,31.920000076293945
ACN,2006-03-22,32.349998474121094
ACN,2006-03-23,32.15999984741211
ACN,2006-03-24,31.5
ACN,2006-03-27,30.81999969482422
ACN,2006-03-28,30.899999618530273
ACN,2006-03-29,29.110000610351562
ACN,2006-03-30,30.059999465942383
ACN,2006-03-31,30.06999969482422
ACN,2006-04-03,29.90999984741211
ACN,2006-04-04,30.350000381469727
ACN,2006-04-05,29.700000762939453
ACN,2006-04-06,29.399999618530273
ACN,2006-04-07,29.030000686645508
ACN,2006-04-10,29.010000228881836
ACN,2006-04-11,28.75
ACN,2006-04-12,29.389999389648438
ACN,2006-04-13,29.489999771118164
ACN,2006-04-17,29.68000030517578
ACN,2006-04-18,30.579999923706055
ACN,2006-04-19,30.200000762939453
ACN,2006-04-20,30.15999984741211
ACN,2006-04-21,30.010000228881836
ACN,2006-04-24,29.709999084472656
ACN,2006-04-25,29.649999618530273
ACN,2006-04-26,29.600000381469727
ACN,2006-04-27,29.690000534057617
ACN,2006-04-28,29.06999969482422
ACN,2006-05-01,29.469999313354492
ACN,2006-05-02,29.450000762939453
ACN,2006-05-03,29.360000610351562
ACN,2006-05-04,29.350000381469727
ACN,2006-05-05,29.450000762939453
ACN,2006-05-08,29.5
ACN,2006-05-09,29.40999984741211
ACN,2006-05-10,29.5
ACN,2006-05-11,29.6200008392334
ACN,2006-05-12,29.170000076293945
ACN,2006-05-15,28.860000610351562
ACN,2006-05-16,28.969999313354492
ACN,2006-05-17,28.65999984741211
ACN,2006-05-18,27.739999771118164
ACN,2006-05-19,27.68000030517578
ACN,2006-05-22,27.260000228881836
ACN,2006-05-23,27.360000610351562
ACN,2006-05-24,27.850000381469727
ACN,2006-05-25,28.020000457763672
ACN,2006-05-26,27.950000762939453
ACN,2006-05-30,27.709999084472656
ACN,2006-05-31,28.149999618530273
ACN,2006-06-01,28.079999923706055
ACN,2006-06-02,27.889999389648438
ACN,2006-06-05,27.469999313354492
ACN,2006-06-06,27.440000534057617
ACN,2006-06-07,27.030000686645508
ACN,2006-06-08,27.040000915527344
ACN,2006-06-09,27.059999465942383
ACN,2006-06-12,26.610000610351562
ACN,2006-06-13,26.0
ACN,2006-06-14,25.979999542236328
ACN,2006-06-15,26.229999542236328
ACN,2006-06-16,25.780000686645508
ACN,2006-06-19,25.979999542236328
ACN,2006-06-20,26.290000915527344
ACN,2006-06-21,27.290000915527344
ACN,2006-06-22,26.850000381469727
ACN,2006-06-23,27.100000381469727
ACN,2006-06-26,27.260000228881836
ACN,2006-06-27,27.049999237060547
ACN,2006-06-28,27.450000762939453
ACN,2006-06-29,28.100000381469727
ACN,2006-06-30,28.31999969482422
ACN,2006-07-03,28.489999771118164
ACN,2006-07-05,28.440000534057617
ACN,2006-07-06,28.239999771118164
ACN,2006-07-07,28.0
ACN,2006-07-10,27.969999313354492
ACN,2006-07-11,27.690000534057617
ACN,2006-07-12,28.239999771118164
ACN,2006-07-13,28.049999237060547
ACN,2006-07-14,28.3700008392334
ACN,2006-07-17,28.110000610351562
ACN,2006-07-18,27.989999771118164
ACN,2006-07-19,28.90999984741211
ACN,2006-07-20,28.200000762939453
ACN,2006-07-21,27.920000076293945
ACN,2006-07-24,28.209999084472656
ACN,2006-07-25,28.780000686645508
ACN,2006-07-26,28.290000915527344
ACN,2006-07-27,28.559999465942383
ACN,2006-07-28,28.920000076293945
ACN,2006-07-31,29.260000228881836
ACN,2006-08-01,28.489999771118164
ACN,2006-08-02,28.760000228881836
ACN,2006-08-03,29.110000610351562
ACN,2006-08-04,28.829999923706055
ACN,2006-08-07,28.799999237060547
ACN,2006-08-08,28.59000015258789
ACN,2006-08-09,28.030000686645508
ACN,2006-08-10,28.049999237060547
ACN,2006-08-11,27.670000076293945
ACN,2006-08-14,27.790000915527344
ACN,2006-08-15,28.059999465942383
ACN,2006-08-16,28.790000915527344
ACN,2006-08-17,28.940000534057617
ACN,2006-08-18,29.100000381469727
ACN,2006-08-21,28.56999969482422
ACN,2006-08-22,28.059999465942383
ACN,2006-08-23,28.239999771118164
ACN,2006-08-24,28.479999542236328
ACN,2006-08-25,28.360000610351562
ACN,2006-08-28,28.709999084472656
ACN,2006-08-29,28.610000610351562
ACN,2006-08-30,28.799999237060547
ACN,2006-08-31,29.65999984741211
ACN,2006-09-01,29.920000076293945
ACN,2006-09-05,29.690000534057617
ACN,2006-09-06,28.8700008392334
ACN,2006-09-07,28.389999389648438
ACN,2006-09-08,28.600000381469727
ACN,2006-09-11,28.3799991607666
ACN,2006-09-12,28.75
ACN,2006-09-13,29.469999313354492
ACN,2006-09-14,29.34000015258789
ACN,2006-09-15,29.0
ACN,2006-09-18,29.260000228881836
ACN,2006-09-19,29.110000610351562
ACN,2006-09-20,29.389999389648438
ACN,2006-09-21,29.1299991607666
ACN,2006-09-22,29.34000015258789
ACN,2006-09-25,29.75
ACN,2006-09-26,29.469999313354492
ACN,2006-09-27,29.360000610351562
ACN,2006-09-28,31.600000381469727
ACN,2006-09-29,31.709999084472656
ACN,2006-10-02,30.84000015258789
ACN,2006-10-03,30.93000030517578
ACN,2006-10-04,31.350000381469727
ACN,2006-10-05,31.239999771118164
ACN,2006-10-06,30.799999237060547
ACN,2006-10-09,31.450000762939453
ACN,2006-10-10,31.8799991607666
ACN,2006-10-11,31.950000762939453
ACN,2006-10-12,31.700000762939453
ACN,2006-10-13,32.20000076293945
ACN,2006-10-16,31.920000076293945
ACN,2006-10-17,31.59000015258789
ACN,2006-10-18,31.90999984741211
ACN,2006-10-19,31.540000915527344
ACN,2006-10-20,31.5
ACN,2006-10-23,32.06999969482422
ACN,2006-10-24,32.380001068115234
ACN,2006-10-25,32.38999938964844
ACN,2006-10-26,32.810001373291016
ACN,2006-10-27,32.4900016784668
ACN,2006-10-30,33.33000183105469
ACN,2006-10-31,32.90999984741211
ACN,2006-11-01,32.97999954223633
ACN,2006-11-02,33.33000183105469
ACN,2006-11-03,33.09000015258789
ACN,2006-11-06,33.70000076293945
ACN,2006-11-07,33.099998474121094
ACN,2006-11-08,33.439998626708984
ACN,2006-11-09,33.369998931884766
ACN,2006-11-10,33.869998931884766
ACN,2006-11-13,33.779998779296875
ACN,2006-11-14,34.11000061035156
ACN,2006-11-15,34.349998474121094
ACN,2006-11-16,34.970001220703125
ACN,2006-11-17,35.150001525878906
ACN,2006-11-20,34.56999969482422
ACN,2006-11-21,34.4900016784668
ACN,2006-11-22,34.2599983215332
ACN,2006-11-24,34.31999969482422
ACN,2006-11-27,33.31999969482422
ACN,2006-11-28,33.220001220703125
ACN,2006-11-29,33.20000076293945
ACN,2006-11-30,33.70000076293945
ACN,2006-12-01,33.810001373291016
ACN,2006-12-04,34.400001525878906
ACN,2006-12-05,34.689998626708984
ACN,2006-12-06,34.5
ACN,2006-12-07,34.459999084472656
ACN,2006-12-08,34.5099983215332
ACN,2006-12-11,34.150001525878906
ACN,2006-12-12,34.560001373291016
ACN,2006-12-13,34.709999084472656
ACN,2006-12-14,34.95000076293945
ACN,2006-12-15,34.79999923706055
ACN,2006-12-18,34.56999969482422
ACN,2006-12-19,34.61000061035156
ACN,2006-12-20,35.08000183105469
ACN,2006-12-21,36.66999816894531
ACN,2006-12-22,36.45000076293945
ACN,2006-12-26,36.29999923706055
ACN,2006-12-27,36.54999923706055
ACN,2006-12-28,37.27000045776367
ACN,2006-12-29,36.93000030517578
ACN,2007-01-03,36.380001068115234
ACN,2007-01-04,37.20000076293945
ACN,2007-01-05,36.68000030517578
ACN,2007-01-08,37.209999084472656
ACN,2007-01-09,37.119998931884766
ACN,2007-01-10,37.34000015258789
ACN,2007-01-11,37.189998626708984
ACN,2007-01-12,37.97999954223633
ACN,2007-01-16,37.099998474121094
ACN,2007-01-17,37.52000045776367
ACN,2007-01-18,37.150001525878906
ACN,2007-01-19,36.75
ACN,2007-01-22,36.68000030517578
ACN,2007-01-23,36.84000015258789
ACN,2007-01-24,36.720001220703125
ACN,2007-01-25,36.529998779296875
ACN,2007-01-26,36.529998779296875
ACN,2007-01-29,36.93000030517578
ACN,2007-01-30,37.0
ACN,2007-01-31,37.75
ACN,2007-02-01,38.09000015258789
ACN,2007-02-02,38.59000015258789
ACN,2007-02-05,38.65999984741211
ACN,2007-02-06,38.560001373291016
ACN,2007-02-07,39.099998474121094
ACN,2007-02-08,38.84000015258789
ACN,2007-02-09,38.790000915527344
ACN,2007-02-12,38.349998474121094
ACN,2007-02-13,38.720001220703125
ACN,2007-02-14,39.20000076293945
ACN,2007-02-15,38.790000915527344
ACN,2007-02-16,38.75
ACN,2007-02-20,38.790000915527344
ACN,2007-02-21,38.470001220703125
ACN,2007-02-22,38.29999923706055
ACN,2007-02-23,38.25
ACN,2007-02-26,37.95000076293945
ACN,2007-02-27,36.79999923706055
ACN,2007-02-28,35.779998779296875
ACN,2007-03-01,35.209999084472656
ACN,2007-03-02,35.75
ACN,2007-03-05,34.900001525878906
ACN,2007-03-06,35.2400016784668
ACN,2007-03-07,35.119998931884766
ACN,2007-03-08,35.7400016784668
ACN,2007-03-09,36.11000061035156
ACN,2007-03-12,36.36000061035156
ACN,2007-03-13,35.68000030517578
ACN,2007-03-14,35.459999084472656
ACN,2007-03-15,35.0
ACN,2007-03-16,35.2599983215332
ACN,2007-03-19,35.790000915527344
ACN,2007-03-20,36.29999923706055
ACN,2007-03-21,36.619998931884766
ACN,2007-03-22,36.7400016784668
ACN,2007-03-23,36.400001525878906
ACN,2007-03-26,36.75
ACN,2007-03-27,36.220001220703125
ACN,2007-03-28,37.59000015258789
ACN,2007-03-29,38.68000030517578
ACN,2007-03-30,38.540000915527344
ACN,2007-04-02,38.79999923706055
ACN,2007-04-03,38.47999954223633
ACN,2007-04-04,38.720001220703125
ACN,2007-04-05,38.63999938964844
ACN,2007-04-09,38.33000183105469
ACN,2007-04-10,38.099998474121094
ACN,2007-04-11,38.16999816894531
ACN,2007-04-12,38.41999816894531
ACN,2007-04-13,38.70000076293945
ACN,2007-04-16,38.779998779296875
ACN,2007-04-17,38.91999816894531
ACN,2007-04-18,38.68000030517578
ACN,2007-04-19,38.279998779296875
ACN,2007-04-20,38.47999954223633
ACN,2007-04-23,38.560001373291016
ACN,2007-04-24,38.7400016784668
ACN,2007-04-25,39.34000015258789
ACN,2007-04-26,38.720001220703125
ACN,2007-04-27,38.68000030517578
ACN,2007-04-30,39.099998474121094
ACN,2007-05-01,39.029998779296875
ACN,2007-05-02,38.959999084472656
ACN,2007-05-03,39.25
ACN,2007-05-04,39.099998474121094
ACN,2007-05-07,38.29999923706055
ACN,2007-05-08,38.40999984741211
ACN,2007-05-09,38.869998931884766
ACN,2007-05-10,38.33000183105469
ACN,2007-05-11,38.34000015258789
ACN,2007-05-14,38.13999938964844
ACN,2007-05-15,38.400001525878906
ACN,2007-05-16,39.91999816894531
ACN,2007-05-17,39.54999923706055
ACN,2007-05-18,39.66999816894531
ACN,2007-05-21,39.65999984741211
ACN,2007-05-22,39.619998931884766
ACN,2007-05-23,40.040000915527344
ACN,2007-05-24,39.93000030517578
ACN,2007-05-25,40.720001220703125
ACN,2007-05-29,40.93000030517578
ACN,2007-05-30,40.63999938964844
ACN,2007-05-31,40.939998626708984
ACN,2007-06-01,41.2599983215332
ACN,2007-06-04,41.2400016784668
ACN,2007-06-05,41.75
ACN,2007-06-06,41.0
ACN,2007-06-07,39.81999969482422
ACN,2007-06-08,39.70000076293945
ACN,2007-06-11,39.560001373291016
ACN,2007-06-12,39.5
ACN,2007-06-13,39.470001220703125
ACN,2007-06-14,39.5099983215332
ACN,2007-06-15,40.0
ACN,2007-06-18,41.5099983215332
ACN,2007-06-19,41.40999984741211
ACN,2007-06-20,42.060001373291016
ACN,2007-06-21,41.77000045776367
ACN,2007-06-22,42.630001068115234
ACN,2007-06-25,42.150001525878906
ACN,2007-06-26,42.79999923706055
ACN,2007-06-27,42.959999084472656
ACN,2007-06-28,42.83000183105469
ACN,2007-06-29,42.88999938964844
ACN,2007-07-02,42.540000915527344
ACN,2007-07-03,42.220001220703125
ACN,2007-07-05,42.810001373291016
ACN,2007-07-06,43.0
ACN,2007-07-09,42.869998931884766
ACN,2007-07-10,41.70000076293945
ACN,2007-07-11,42.16999816894531
ACN,2007-07-12,42.52000045776367
ACN,2007-07-13,42.310001373291016
ACN,2007-07-16,42.5
ACN,2007-07-17,41.90999984741211
ACN,2007-07-18,41.970001220703125
ACN,2007-07-19,43.0
ACN,2007-07-20,43.310001373291016
ACN,2007-07-23,43.810001373291016
ACN,2007-07-24,42.56999969482422
ACN,2007-07-25,41.900001525878906
ACN,2007-07-26,41.25
ACN,2007-07-27,41.709999084472656
ACN,2007-07-30,42.119998931884766
ACN,2007-07-31,42.130001068115234
ACN,2007-08-01,41.540000915527344
ACN,2007-08-02,42.189998626708984
ACN,2007-08-03,41.0
ACN,2007-08-06,41.709999084472656
ACN,2007-08-07,41.959999084472656
ACN,2007-08-08,41.41999816894531
ACN,2007-08-09,39.79999923706055
ACN,2007-08-10,39.189998626708984
ACN,2007-08-13,40.09000015258789
ACN,2007-08-14,39.29999923706055
ACN,2007-08-15,38.849998474121094
ACN,2007-08-16,37.459999084472656
ACN,2007-08-17,38.79999923706055
ACN,2007-08-20,39.599998474121094
ACN,2007-08-21,39.970001220703125
ACN,2007-08-22,40.2599983215332
ACN,2007-08-23,40.41999816894531
ACN,2007-08-24,40.04999923706055
ACN,2007-08-27,40.209999084472656
ACN,2007-08-28,39.599998474121094
ACN,2007-08-29,40.2400016784668
ACN,2007-08-30,41.099998474121094
ACN,2007-08-31,41.209999084472656
ACN,2007-09-04,41.36000061035156
ACN,2007-09-05,40.93000030517578
ACN,2007-09-06,40.540000915527344
ACN,2007-09-07,40.02000045776367
ACN,2007-09-10,39.849998474121094
ACN,2007-09-11,39.56999969482422
ACN,2007-09-12,39.720001220703125
ACN,2007-09-13,39.779998779296875
ACN,2007-09-14,39.65999984741211
ACN,2007-09-17,38.900001525878906
ACN,2007-09-18,38.47999954223633
ACN,2007-09-19,39.220001220703125
ACN,2007-09-20,39.2599983215332
ACN,2007-09-21,39.70000076293945
ACN,2007-09-24,39.400001525878906
ACN,2007-09-25,38.029998779296875
ACN,2007-09-26,37.810001373291016
ACN,2007-09-27,38.02000045776367
ACN,2007-09-28,40.25
ACN,2007-10-01,40.880001068115234
ACN,2007-10-02,40.060001373291016
ACN,2007-10-03,39.81999969482422
ACN,2007-10-04,39.93000030517578
ACN,2007-10-05,39.52000045776367
ACN,2007-10-08,39.7400016784668
ACN,2007-10-09,40.279998779296875
ACN,2007-10-10,41.790000915527344
ACN,2007-10-11,40.970001220703125
ACN,2007-10-12,42.209999084472656
ACN,2007-10-15,41.0
ACN,2007-10-16,40.27000045776367
ACN,2007-10-17,40.90999984741211
ACN,2007-10-18,41.04999923706055
ACN,2007-10-19,39.27000045776367
ACN,2007-10-22,39.150001525878906
ACN,2007-10-23,39.849998474121094
ACN,2007-10-24,39.130001068115234
ACN,2007-10-25,38.5099983215332
ACN,2007-10-26,39.20000076293945
ACN,2007-10-29,39.20000076293945
ACN,2007-10-30,38.70000076293945
ACN,2007-10-31,39.04999923706055
ACN,2007-11-01,38.47999954223633
ACN,2007-11-02,38.400001525878906
ACN,2007-11-05,37.54999923706055
ACN,2007-11-06,36.27000045776367
ACN,2007-11-07,35.91999816894531
ACN,2007-11-08,35.16999816894531
ACN,2007-11-09,34.86000061035156
ACN,2007-11-12,35.65999984741211
ACN,2007-11-13,36.79999923706055
ACN,2007-11-14,35.56999969482422
ACN,2007-11-15,36.65999984741211
ACN,2007-11-16,36.790000915527344
ACN,2007-11-19,35.0
ACN,2007-11-20,35.029998779296875
ACN,2007-11-21,34.560001373291016
ACN,2007-11-23,35.15999984741211
ACN,2007-11-26,33.880001068115234
ACN,2007-11-27,33.779998779296875
ACN,2007-11-28,34.849998474121094
ACN,2007-11-29,34.650001525878906
ACN,2007-11-30,34.560001373291016
ACN,2007-12-03,34.11000061035156
ACN,2007-12-04,33.84000015258789
ACN,2007-12-05,34.59000015258789
ACN,2007-12-06,35.34000015258789
ACN,2007-12-07,35.439998626708984
ACN,2007-12-10,36.540000915527344
ACN,2007-12-11,35.2400016784668
ACN,2007-12-12,34.650001525878906
ACN,2007-12-13,34.7599983215332
ACN,2007-12-14,34.0
ACN,2007-12-17,34.2400016784668
ACN,2007-12-18,35.41999816894531
ACN,2007-12-19,34.959999084472656
ACN,2007-12-20,37.2400016784668
ACN,2007-12-21,38.0
ACN,2007-12-24,38.04999923706055
ACN,2007-12-26,37.970001220703125
ACN,2007-12-27,36.86000061035156
ACN,2007-12-28,36.880001068115234
ACN,2007-12-31,36.029998779296875
ACN,2008-01-02,36.060001373291016
ACN,2008-01-03,35.439998626708984
ACN,2008-01-04,34.90999984741211
ACN,2008-01-07,33.970001220703125
ACN,2008-01-08,33.970001220703125
ACN,2008-01-09,33.810001373291016
ACN,2008-01-10,33.61000061035156
ACN,2008-01-11,32.790000915527344
ACN,2008-01-14,33.52000045776367
ACN,2008-01-15,33.5
ACN,2008-01-16,34.040000915527344
ACN,2008-01-17,33.40999984741211
ACN,2008-01-18,33.77000045776367
ACN,2008-01-22,33.29999923706055
ACN,2008-01-23,33.06999969482422
ACN,2008-01-24,33.880001068115234
ACN,2008-01-25,33.86000061035156
ACN,2008-01-28,33.93000030517578
ACN,2008-01-29,34.540000915527344
ACN,2008-01-30,34.02000045776367
ACN,2008-01-31,34.619998931884766
ACN,2008-02-01,35.040000915527344
ACN,2008-02-04,34.15999984741211
ACN,2008-02-05,33.52000045776367
ACN,2008-02-06,33.810001373291016
ACN,2008-02-07,33.189998626708984
ACN,2008-02-08,33.95000076293945
ACN,2008-02-11,34.15999984741211
ACN,2008-02-12,35.15999984741211
ACN,2008-02-13,35.84000015258789
ACN,2008-02-14,35.61000061035156
ACN,2008-02-15,34.560001373291016
ACN,2008-02-19,34.779998779296875
ACN,2008-02-20,34.099998474121094
ACN,2008-02-21,33.83000183105469
ACN,2008-02-22,34.029998779296875
ACN,2008-02-25,34.77000045776367
ACN,2008-02-26,36.36000061035156
ACN,2008-02-27,37.04999923706055
ACN,2008-02-28,36.79999923706055
ACN,2008-02-29,35.25
ACN,2008-03-03,34.880001068115234
ACN,2008-03-04,34.68000030517578
ACN,2008-03-05,35.11000061035156
ACN,2008-03-06,34.77000045776367
ACN,2008-03-07,33.75
ACN,2008-03-10,33.0
ACN,2008-03-11,34.06999969482422
ACN,2008-03-12,33.83000183105469
ACN,2008-03-13,34.04999923706055
ACN,2008-03-14,33.349998474121094
ACN,2008-03-17,33.060001373291016
ACN,2008-03-18,34.5
ACN,2008-03-19,34.380001068115234
ACN,2008-03-20,34.61000061035156
ACN,2008-03-24,36.310001373291016
ACN,2008-03-25,35.380001068115234
ACN,2008-03-26,35.36000061035156
ACN,2008-03-27,35.45000076293945
ACN,2008-03-28,35.31999969482422
ACN,2008-03-31,35.16999816894531
ACN,2008-04-01,35.869998931884766
ACN,2008-04-02,35.7599983215332
ACN,2008-04-03,36.2400016784668
ACN,2008-04-04,36.77000045776367
ACN,2008-04-07,37.16999816894531
ACN,2008-04-08,37.9900016784668
ACN,2008-04-09,36.959999084472656
ACN,2008-04-10,38.06999969482422
ACN,2008-04-11,36.5099983215332
ACN,2008-04-14,36.560001373291016
ACN,2008-04-15,36.54999923706055
ACN,2008-04-16,37.59000015258789
ACN,2008-04-17,38.16999816894531
ACN,2008-04-18,39.29999923706055
ACN,2008-04-21,38.41999816894531
ACN,2008-04-22,37.83000183105469
ACN,2008-04-23,38.34000015258789
ACN,2008-04-24,38.75
ACN,2008-04-25,38.939998626708984
ACN,2008-04-28,39.099998474121094
ACN,2008-04-29,38.77000045776367
ACN,2008-04-30,37.54999923706055
ACN,2008-05-01,38.380001068115234
ACN,2008-05-02,39.06999969482422
ACN,2008-05-05,38.77000045776367
ACN,2008-05-06,38.650001525878906
ACN,2008-05-07,37.349998474121094
ACN,2008-05-08,37.95000076293945
ACN,2008-05-09,37.75
ACN,2008-05-12,38.0
ACN,2008-05-13,37.79999923706055
ACN,2008-05-14,38.060001373291016
ACN,2008-05-15,38.220001220703125
ACN,2008-05-16,38.279998779296875
ACN,2008-05-19,38.52000045776367
ACN,2008-05-20,37.869998931884766
ACN,2008-05-21,37.20000076293945
ACN,2008-05-22,37.310001373291016
ACN,2008-05-23,37.029998779296875
ACN,2008-05-27,37.619998931884766
ACN,2008-05-28,38.38999938964844
ACN,2008-05-29,40.029998779296875
ACN,2008-05-30,40.81999969482422
ACN,2008-06-02,40.7599983215332
ACN,2008-06-03,40.7400016784668
ACN,2008-06-04,40.369998931884766
ACN,2008-06-05,41.029998779296875
ACN,2008-06-06,39.880001068115234
ACN,2008-06-09,39.20000076293945
ACN,2008-06-10,39.43000030517578
ACN,2008-06-11,38.56999969482422
ACN,2008-06-12,38.86000061035156
ACN,2008-06-13,39.189998626708984
ACN,2008-06-16,39.56999969482422
ACN,2008-06-17,39.2400016784668
ACN,2008-06-18,38.83000183105469
ACN,2008-06-19,39.65999984741211
ACN,2008-06-20,39.119998931884766
ACN,2008-06-23,38.939998626708984
ACN,2008-06-24,38.34000015258789
ACN,2008-06-25,39.369998931884766
ACN,2008-06-26,38.849998474121094
ACN,2008-06-27,41.34000015258789
ACN,2008-06-30,40.720001220703125
ACN,2008-07-01,40.369998931884766
ACN,2008-07-02,40.45000076293945
ACN,2008-07-03,40.40999984741211
ACN,2008-07-07,39.86000061035156
ACN,2008-07-08,41.0
ACN,2008-07-09,40.0
ACN,2008-07-10,39.9900016784668
ACN,2008-07-11,39.06999969482422
ACN,2008-07-14,39.2400016784668
ACN,2008-07-15,38.689998626708984
ACN,2008-07-16,38.9900016784668
ACN,2008-07-17,39.52000045776367
ACN,2008-07-18,39.38999938964844
ACN,2008-07-21,39.61000061035156
ACN,2008-07-22,40.220001220703125
ACN,2008-07-23,40.709999084472656
ACN,2008-07-24,40.20000076293945
ACN,2008-07-25,40.58000183105469
ACN,2008-07-28,39.900001525878906
ACN,2008-07-29,41.29999923706055
ACN,2008-07-30,41.90999984741211
ACN,2008-07-31,41.7599983215332
ACN,2008-08-01,41.54999923706055
ACN,2008-08-04,41.400001525878906
ACN,2008-08-05,41.279998779296875
ACN,2008-08-06,41.290000915527344
ACN,2008-08-07,41.66999816894531
ACN,2008-08-08,41.7400016784668
ACN,2008-08-11,41.66999816894531
ACN,2008-08-12,41.02000045776367
ACN,2008-08-13,40.7599983215332
ACN,2008-08-14,40.900001525878906
ACN,2008-08-15,41.02000045776367
ACN,2008-08-18,40.790000915527344
ACN,2008-08-19,40.369998931884766
ACN,2008-08-20,40.189998626708984
ACN,2008-08-21,40.04999923706055
ACN,2008-08-22,40.5099983215332
ACN,2008-08-25,39.2400016784668
ACN,2008-08-26,39.66999816894531
ACN,2008-08-27,40.650001525878906
ACN,2008-08-28,41.36000061035156
ACN,2008-08-29,41.36000061035156
ACN,2008-09-02,41.959999084472656
ACN,2008-09-03,39.9900016784668
ACN,2008-09-04,38.939998626708984
ACN,2008-09-05,38.959999084472656
ACN,2008-09-08,39.689998626708984
ACN,2008-09-09,38.34000015258789
ACN,2008-09-10,38.22999954223633
ACN,2008-09-11,36.630001068115234
ACN,2008-09-12,36.849998474121094
ACN,2008-09-15,36.220001220703125
ACN,2008-09-16,36.689998626708984
ACN,2008-09-17,35.27000045776367
ACN,2008-09-18,35.900001525878906
ACN,2008-09-19,38.77000045776367
ACN,2008-09-22,37.06999969482422
ACN,2008-09-23,37.25
ACN,2008-09-24,36.58000183105469
ACN,2008-09-25,37.16999816894531
ACN,2008-09-26,39.54999923706055
ACN,2008-09-29,38.0
ACN,2008-09-30,38.0
ACN,2008-10-01,37.060001373291016
ACN,2008-10-02,36.5
ACN,2008-10-03,35.189998626708984
ACN,2008-10-06,34.0
ACN,2008-10-07,31.920000076293945
ACN,2008-10-08,32.0
ACN,2008-10-09,30.059999465942383
ACN,2008-10-10,28.899999618530273
ACN,2008-10-13,33.630001068115234
ACN,2008-10-14,33.0
ACN,2008-10-15,31.15999984741211
ACN,2008-10-16,30.860000610351562
ACN,2008-10-17,31.399999618530273
ACN,2008-10-20,31.860000610351562
ACN,2008-10-21,31.09000015258789
ACN,2008-10-22,29.959999084472656
ACN,2008-10-23,29.40999984741211
ACN,2008-10-24,28.8700008392334
ACN,2008-10-27,27.540000915527344
ACN,2008-10-28,30.170000076293945
ACN,2008-10-29,30.780000686645508
ACN,2008-10-30,32.08000183105469
ACN,2008-10-31,33.04999923706055
ACN,2008-11-03,32.189998626708984
ACN,2008-11-04,33.060001373291016
ACN,2008-11-05,31.3700008392334
ACN,2008-11-06,29.43000030517578
ACN,2008-11-07,30.510000228881836
ACN,2008-11-10,30.020000457763672
ACN,2008-11-11,29.559999465942383
ACN,2008-11-12,28.09000015258789
ACN,2008-11-13,29.3700008392334
ACN,2008-11-14,28.670000076293945
ACN,2008-11-17,27.549999237060547
ACN,2008-11-18,28.549999237060547
ACN,2008-11-19,27.0
ACN,2008-11-20,26.709999084472656
ACN,2008-11-21,28.510000228881836
ACN,2008-11-24,29.989999771118164
ACN,2008-11-25,29.440000534057617
ACN,2008-11-26,30.579999923706055
ACN,2008-11-28,30.979999542236328
ACN,2008-12-01,29.059999465942383
ACN,2008-12-02,30.020000457763672
ACN,2008-12-03,30.8700008392334
ACN,2008-12-04,29.1299991607666
ACN,2008-12-05,28.270000457763672
ACN,2008-12-08,28.34000015258789
ACN,2008-12-09,29.0
ACN,2008-12-10,28.469999313354492
ACN,2008-12-11,27.559999465942383
ACN,2008-12-12,28.59000015258789
ACN,2008-12-15,29.040000915527344
ACN,2008-12-16,29.5
ACN,2008-12-17,30.239999771118164
ACN,2008-12-18,30.40999984741211
ACN,2008-12-19,32.209999084472656
ACN,2008-12-22,32.0
ACN,2008-12-23,31.690000534057617
ACN,2008-12-24,31.350000381469727
ACN,2008-12-26,31.56999969482422
ACN,2008-12-29,31.850000381469727
ACN,2008-12-30,32.43000030517578
ACN,2008-12-31,32.790000915527344
ACN,2009-01-02,33.66999816894531
ACN,2009-01-05,33.81999969482422
ACN,2009-01-06,33.400001525878906
ACN,2009-01-07,33.779998779296875
ACN,2009-01-08,33.439998626708984
ACN,2009-01-09,33.72999954223633
ACN,2009-01-12,33.029998779296875
ACN,2009-01-13,34.06999969482422
ACN,2009-01-14,32.439998626708984
ACN,2009-01-15,32.650001525878906
ACN,2009-01-16,32.68000030517578
ACN,2009-01-20,31.8799991607666
ACN,2009-01-21,32.97999954223633
ACN,2009-01-22,31.65999984741211
ACN,2009-01-23,31.3799991607666
ACN,2009-01-26,32.02000045776367
ACN,2009-01-27,32.380001068115234
ACN,2009-01-28,33.16999816894531
ACN,2009-01-29,32.16999816894531
ACN,2009-01-30,31.559999465942383
ACN,2009-02-02,31.809999465942383
ACN,2009-02-03,32.880001068115234
ACN,2009-02-04,33.11000061035156
ACN,2009-02-05,32.61000061035156
ACN,2009-02-06,33.119998931884766
ACN,2009-02-09,33.0
ACN,2009-02-10,32.0099983215332
ACN,2009-02-11,31.889999389648438
ACN,2009-02-12,31.459999084472656
ACN,2009-02-13,30.950000762939453
ACN,2009-02-17,30.329999923706055
ACN,2009-02-18,31.010000228881836
ACN,2009-02-19,30.809999465942383
ACN,2009-02-20,29.979999542236328
ACN,2009-02-23,28.889999389648438
ACN,2009-02-24,29.290000915527344
ACN,2009-02-25,29.639999389648438
ACN,2009-02-26,28.979999542236328
ACN,2009-02-27,29.190000534057617
ACN,2009-03-02,27.84000015258789
ACN,2009-03-03,27.799999237060547
ACN,2009-03-04,28.18000030517578
ACN,2009-03-05,27.719999313354492
ACN,2009-03-06,28.0
ACN,2009-03-09,27.09000015258789
ACN,2009-03-10,28.260000228881836
ACN,2009-03-11,28.920000076293945
ACN,2009-03-12,30.049999237060547
ACN,2009-03-13,30.1200008392334
ACN,2009-03-16,29.979999542236328
ACN,2009-03-17,30.479999542236328
ACN,2009-03-18,30.950000762939453
ACN,2009-03-19,30.530000686645508
ACN,2009-03-20,30.200000762939453
ACN,2009-03-23,31.719999313354492
ACN,2009-03-24,31.219999313354492
ACN,2009-03-25,31.610000610351562
ACN,2009-03-26,31.959999084472656
ACN,2009-03-27,27.65999984741211
ACN,2009-03-30,27.829999923706055
ACN,2009-03-31,27.489999771118164
ACN,2009-04-01,27.649999618530273
ACN,2009-04-02,27.719999313354492
ACN,2009-04-03,28.040000915527344
ACN,2009-04-06,28.229999542236328
ACN,2009-04-07,27.59000015258789
ACN,2009-04-08,27.440000534057617
ACN,2009-04-09,27.709999084472656
ACN,2009-04-13,27.899999618530273
ACN,2009-04-14,27.799999237060547
ACN,2009-04-15,27.389999389648438
ACN,2009-04-16,27.5
ACN,2009-04-17,27.1200008392334
ACN,2009-04-20,27.010000228881836
ACN,2009-04-21,26.670000076293945
ACN,2009-04-22,26.790000915527344
ACN,2009-04-23,27.56999969482422
ACN,2009-04-24,29.270000457763672
ACN,2009-04-27,29.020000457763672
ACN,2009-04-28,28.90999984741211
ACN,2009-04-29,29.56999969482422
ACN,2009-04-30,29.43000030517578
ACN,2009-05-01,29.860000610351562
ACN,2009-05-04,30.5
ACN,2009-05-05,30.420000076293945
ACN,2009-05-06,30.149999618530273
ACN,2009-05-07,30.059999465942383
ACN,2009-05-08,29.399999618530273
ACN,2009-05-11,29.469999313354492
ACN,2009-05-12,29.31999969482422
ACN,2009-05-13,28.81999969482422
ACN,2009-05-14,28.969999313354492
ACN,2009-05-15,28.829999923706055
ACN,2009-05-18,30.09000015258789
ACN,2009-05-19,30.0
ACN,2009-05-20,30.34000015258789
ACN,2009-05-21,29.8799991607666
ACN,2009-05-22,30.31999969482422
ACN,2009-05-26,30.899999618530273
ACN,2009-05-27,30.43000030517578
ACN,2009-05-28,30.0
ACN,2009-05-29,29.93000030517578
ACN,2009-06-01,31.299999237060547
ACN,2009-06-02,31.219999313354492
ACN,2009-06-03,30.3700008392334
ACN,2009-06-04,30.200000762939453
ACN,2009-06-05,30.540000915527344
ACN,2009-06-08,29.709999084472656
ACN,2009-06-09,30.280000686645508
ACN,2009-06-10,30.649999618530273
ACN,2009-06-11,31.350000381469727
ACN,2009-06-12,31.469999313354492
ACN,2009-06-15,31.719999313354492
ACN,2009-06-16,31.489999771118164
ACN,2009-06-17,32.34000015258789
ACN,2009-06-18,32.02000045776367
ACN,2009-06-19,31.739999771118164
ACN,2009-06-22,31.1200008392334
ACN,2009-06-23,31.170000076293945
ACN,2009-06-24,31.43000030517578
ACN,2009-06-25,31.639999389648438
ACN,2009-06-26,33.720001220703125
ACN,2009-06-29,33.43000030517578
ACN,2009-06-30,33.459999084472656
ACN,2009-07-01,33.7400016784668
ACN,2009-07-02,33.13999938964844
ACN,2009-07-06,33.130001068115234
ACN,2009-07-07,32.56999969482422
ACN,2009-07-08,32.650001525878906
ACN,2009-07-09,32.38999938964844
ACN,2009-07-10,32.70000076293945
ACN,2009-07-13,33.36000061035156
ACN,2009-07-14,33.709999084472656
ACN,2009-07-15,34.040000915527344
ACN,2009-07-16,34.369998931884766
ACN,2009-07-17,34.43000030517578
ACN,2009-07-20,34.33000183105469
ACN,2009-07-21,34.25
ACN,2009-07-22,33.79999923706055
ACN,2009-07-23,35.119998931884766
ACN,2009-07-24,35.459999084472656
ACN,2009-07-27,35.11000061035156
ACN,2009-07-28,35.27000045776367
ACN,2009-07-29,34.959999084472656
ACN,2009-07-30,35.119998931884766
ACN,2009-07-31,35.06999969482422
ACN,2009-08-03,35.97999954223633
ACN,2009-08-04,35.65999984741211
ACN,2009-08-05,35.380001068115234
ACN,2009-08-06,35.150001525878906
ACN,2009-08-07,35.650001525878906
ACN,2009-08-10,35.93000030517578
ACN,2009-08-11,35.52000045776367
ACN,2009-08-12,35.79999923706055
ACN,2009-08-13,36.349998474121094
ACN,2009-08-14,36.119998931884766
ACN,2009-08-17,35.939998626708984
ACN,2009-08-18,36.29999923706055
ACN,2009-08-19,36.56999969482422
ACN,2009-08-20,36.34000015258789
ACN,2009-08-21,35.459999084472656
ACN,2009-08-24,35.560001373291016
ACN,2009-08-25,34.63999938964844
ACN,2009-08-26,35.06999969482422
ACN,2009-08-27,35.119998931884766
ACN,2009-08-28,34.20000076293945
ACN,2009-08-31,33.0
ACN,2009-09-01,33.209999084472656
ACN,2009-09-02,33.33000183105469
ACN,2009-09-03,34.40999984741211
ACN,2009-09-04,34.689998626708984
ACN,2009-09-08,34.5
ACN,2009-09-09,34.75
ACN,2009-09-10,35.13999938964844
ACN,2009-09-11,35.70000076293945
ACN,2009-09-14,35.810001373291016
ACN,2009-09-15,35.810001373291016
ACN,2009-09-16,36.439998626708984
ACN,2009-09-17,36.2599983215332
ACN,2009-09-18,35.84000015258789
ACN,2009-09-21,36.060001373291016
ACN,2009-09-22,36.939998626708984
ACN,2009-09-23,36.400001525878906
ACN,2009-09-24,35.959999084472656
ACN,2009-09-25,36.119998931884766
ACN,2009-09-28,37.88999938964844
ACN,2009-09-29,37.25
ACN,2009-09-30,37.27000045776367
ACN,2009-10-01,36.529998779296875
ACN,2009-10-02,37.5
ACN,2009-10-05,37.9900016784668
ACN,2009-10-06,38.33000183105469
ACN,2009-10-07,38.40999984741211
ACN,2009-10-08,39.13999938964844
ACN,2009-10-09,39.06999969482422
ACN,2009-10-12,39.5099983215332
ACN,2009-10-13,39.41999816894531
ACN,2009-10-14,39.2599983215332
ACN,2009-10-15,38.79999923706055
ACN,2009-10-16,39.119998931884766
ACN,2009-10-19,38.689998626708984
ACN,2009-10-20,38.150001525878906
ACN,2009-10-21,38.38999938964844
ACN,2009-10-22,37.65999984741211
ACN,2009-10-23,37.77000045776367
ACN,2009-10-26,37.400001525878906
ACN,2009-10-27,37.36000061035156
ACN,2009-10-28,37.27000045776367
ACN,2009-10-29,37.61000061035156
ACN,2009-10-30,37.08000183105469
ACN,2009-11-02,37.650001525878906
ACN,2009-11-03,38.13999938964844
ACN,2009-11-04,38.5099983215332
ACN,2009-11-05,38.970001220703125
ACN,2009-11-06,39.25
ACN,2009-11-09,39.97999954223633
ACN,2009-11-10,39.41999816894531
ACN,2009-11-11,39.099998474121094
ACN,2009-11-12,39.439998626708984
ACN,2009-11-13,39.54999923706055
ACN,2009-11-16,39.91999816894531
ACN,2009-11-17,40.25
ACN,2009-11-18,40.0
ACN,2009-11-19,39.75
ACN,2009-11-20,39.83000183105469
ACN,2009-11-23,40.540000915527344
ACN,2009-11-24,40.540000915527344
ACN,2009-11-25,40.58000183105469
ACN,2009-11-27,40.5099983215332
ACN,2009-11-30,41.040000915527344
ACN,2009-12-01,41.5
ACN,2009-12-02,42.029998779296875
ACN,2009-12-03,41.880001068115234
ACN,2009-12-04,42.540000915527344
ACN,2009-12-07,42.79999923706055
ACN,2009-12-08,42.869998931884766
ACN,2009-12-09,42.2400016784668
ACN,2009-12-10,42.68000030517578
ACN,2009-12-11,42.0
ACN,2009-12-14,41.959999084472656
ACN,2009-12-15,41.439998626708984
ACN,2009-12-16,41.84000015258789
ACN,2009-12-17,41.65999984741211
ACN,2009-12-18,41.369998931884766
ACN,2009-12-21,40.630001068115234
ACN,2009-12-22,40.880001068115234
ACN,2009-12-23,41.27000045776367
ACN,2009-12-24,41.38999938964844
ACN,2009-12-28,41.849998474121094
ACN,2009-12-29,41.83000183105469
ACN,2009-12-30,41.689998626708984
ACN,2009-12-31,41.5
ACN,2010-01-04,42.06999969482422
ACN,2010-01-05,42.33000183105469
ACN,2010-01-06,42.779998779296875
ACN,2010-01-07,42.7400016784668
ACN,2010-01-08,42.56999969482422
ACN,2010-01-11,42.529998779296875
ACN,2010-01-12,42.2599983215332
ACN,2010-01-13,42.7400016784668
ACN,2010-01-14,43.119998931884766
ACN,2010-01-15,42.810001373291016
ACN,2010-01-19,43.75
ACN,2010-01-20,43.5099983215332
ACN,2010-01-21,43.09000015258789
ACN,2010-01-22,42.18000030517578
ACN,2010-01-25,41.880001068115234
ACN,2010-01-26,41.83000183105469
ACN,2010-01-27,41.93000030517578
ACN,2010-01-28,41.290000915527344
ACN,2010-01-29,40.9900016784668
ACN,2010-02-01,41.189998626708984
ACN,2010-02-02,41.619998931884766
ACN,2010-02-03,41.599998474121094
ACN,2010-02-04,40.61000061035156
ACN,2010-02-05,40.540000915527344
ACN,2010-02-08,40.16999816894531
ACN,2010-02-09,40.2400016784668
ACN,2010-02-10,40.02000045776367
ACN,2010-02-11,40.27000045776367
ACN,2010-02-12,40.4900016784668
ACN,2010-02-16,40.84000015258789
ACN,2010-02-17,40.790000915527344
ACN,2010-02-18,41.310001373291016
ACN,2010-02-19,40.869998931884766
ACN,2010-02-22,40.70000076293945
ACN,2010-02-23,40.2599983215332
ACN,2010-02-24,40.279998779296875
ACN,2010-02-25,39.75
ACN,2010-02-26,39.970001220703125
ACN,2010-03-01,40.09000015258789
ACN,2010-03-02,40.599998474121094
ACN,2010-03-03,40.63999938964844
ACN,2010-03-04,40.90999984741211
ACN,2010-03-05,41.18000030517578
ACN,2010-03-08,41.459999084472656
ACN,2010-03-09,42.060001373291016
ACN,2010-03-10,42.060001373291016
ACN,2010-03-11,42.0
ACN,2010-03-12,42.119998931884766
ACN,2010-03-15,42.5
ACN,2010-03-16,42.0
ACN,2010-03-17,42.2400016784668
ACN,2010-03-18,42.279998779296875
ACN,2010-03-19,42.060001373291016
ACN,2010-03-22,42.43000030517578
ACN,2010-03-23,42.400001525878906
ACN,2010-03-24,41.790000915527344
ACN,2010-03-25,41.52000045776367
ACN,2010-03-26,42.400001525878906
ACN,2010-03-29,42.29999923706055
ACN,2010-03-30,42.209999084472656
ACN,2010-03-31,41.95000076293945
ACN,2010-04-01,41.84000015258789
ACN,2010-04-05,41.959999084472656
ACN,2010-04-06,41.52000045776367
ACN,2010-04-07,41.560001373291016
ACN,2010-04-08,41.900001525878906
ACN,2010-04-09,42.83000183105469
ACN,2010-04-12,43.06999969482422
ACN,2010-04-13,43.099998474121094
ACN,2010-04-14,43.040000915527344
ACN,2010-04-15,43.2400016784668
ACN,2010-04-16,43.150001525878906
ACN,2010-04-19,42.83000183105469
ACN,2010-04-20,43.66999816894531
ACN,2010-04-21,43.97999954223633
ACN,2010-04-22,43.91999816894531
ACN,2010-04-23,44.66999816894531
ACN,2010-04-26,44.06999969482422
ACN,2010-04-27,43.20000076293945
ACN,2010-04-28,43.52000045776367
ACN,2010-04-29,44.189998626708984
ACN,2010-04-30,43.63999938964844
ACN,2010-05-03,43.75
ACN,2010-05-04,43.0
ACN,2010-05-05,42.16999816894531
ACN,2010-05-06,41.09000015258789
ACN,2010-05-07,40.31999969482422
ACN,2010-05-10,41.04999923706055
ACN,2010-05-11,41.150001525878906
ACN,2010-05-12,41.459999084472656
ACN,2010-05-13,40.81999969482422
ACN,2010-05-14,38.9900016784668
ACN,2010-05-17,39.81999969482422
ACN,2010-05-18,39.2599983215332
ACN,2010-05-19,39.2400016784668
ACN,2010-05-20,37.959999084472656
ACN,2010-05-21,38.13999938964844
ACN,2010-05-24,38.34000015258789
ACN,2010-05-25,37.93000030517578
ACN,2010-05-26,37.40999984741211
ACN,2010-05-27,38.25
ACN,2010-05-28,37.52000045776367
ACN,2010-06-01,36.709999084472656
ACN,2010-06-02,36.83000183105469
ACN,2010-06-03,37.849998474121094
ACN,2010-06-04,36.93000030517578
ACN,2010-06-07,36.54999923706055
ACN,2010-06-08,36.439998626708984
ACN,2010-06-09,36.439998626708984
ACN,2010-06-10,37.65999984741211
ACN,2010-06-11,37.63999938964844
ACN,2010-06-14,37.79999923706055
ACN,2010-06-15,38.540000915527344
ACN,2010-06-16,38.689998626708984
ACN,2010-06-17,38.4900016784668
ACN,2010-06-18,38.93000030517578
ACN,2010-06-21,38.810001373291016
ACN,2010-06-22,38.2400016784668
ACN,2010-06-23,38.16999816894531
ACN,2010-06-24,37.54999923706055
ACN,2010-06-25,40.54999923706055
ACN,2010-06-28,39.720001220703125
ACN,2010-06-29,38.650001525878906
ACN,2010-06-30,38.650001525878906
ACN,2010-07-01,38.279998779296875
ACN,2010-07-02,37.939998626708984
ACN,2010-07-06,38.40999984741211
ACN,2010-07-07,39.2599983215332
ACN,2010-07-08,39.34000015258789
ACN,2010-07-09,39.41999816894531
ACN,2010-07-12,39.72999954223633
ACN,2010-07-13,40.25
ACN,2010-07-14,40.099998474121094
ACN,2010-07-15,40.02000045776367
ACN,2010-07-16,39.0
ACN,2010-07-19,39.16999816894531
ACN,2010-07-20,38.900001525878906
ACN,2010-07-21,38.61000061035156
ACN,2010-07-22,39.7599983215332
ACN,2010-07-23,40.380001068115234
ACN,2010-07-26,40.47999954223633
ACN,2010-07-27,40.33000183105469
ACN,2010-07-28,39.86000061035156
ACN,2010-07-29,39.25
ACN,2010-07-30,39.63999938964844
ACN,2010-08-02,40.33000183105469
ACN,2010-08-03,40.0
ACN,2010-08-04,40.34000015258789
ACN,2010-08-05,39.970001220703125
ACN,2010-08-06,40.27000045776367
ACN,2010-08-09,40.56999969482422
ACN,2010-08-10,40.470001220703125
ACN,2010-08-11,39.9900016784668
ACN,2010-08-12,39.459999084472656
ACN,2010-08-13,38.849998474121094
ACN,2010-08-16,38.90999984741211
ACN,2010-08-17,39.65999984741211
ACN,2010-08-18,39.65999984741211
ACN,2010-08-19,38.900001525878906
ACN,2010-08-20,38.41999816894531
ACN,2010-08-23,38.0
ACN,2010-08-24,37.189998626708984
ACN,2010-08-25,37.279998779296875
ACN,2010-08-26,37.13999938964844
ACN,2010-08-27,37.20000076293945
ACN,2010-08-30,36.900001525878906
ACN,2010-08-31,36.599998474121094
ACN,2010-09-01,37.400001525878906
ACN,2010-09-02,37.9900016784668
ACN,2010-09-03,38.58000183105469
ACN,2010-09-07,38.349998474121094
ACN,2010-09-08,38.130001068115234
ACN,2010-09-09,38.209999084472656
ACN,2010-09-10,38.81999969482422
ACN,2010-09-13,39.09000015258789
ACN,2010-09-14,39.209999084472656
ACN,2010-09-15,39.63999938964844
ACN,2010-09-16,39.869998931884766
ACN,2010-09-17,40.560001373291016
ACN,2010-09-20,41.54999923706055
ACN,2010-09-21,41.540000915527344
ACN,2010-09-22,42.2599983215332
ACN,2010-09-23,42.43000030517578
ACN,2010-09-24,41.900001525878906
ACN,2010-09-27,41.68000030517578
ACN,2010-09-28,41.91999816894531
ACN,2010-09-29,42.29999923706055
ACN,2010-09-30,42.4900016784668
ACN,2010-10-01,44.380001068115234
ACN,2010-10-04,44.38999938964844
ACN,2010-10-05,45.150001525878906
ACN,2010-10-06,45.20000076293945
ACN,2010-10-07,45.84000015258789
ACN,2010-10-08,45.779998779296875
ACN,2010-10-11,45.560001373291016
ACN,2010-10-12,45.72999954223633
ACN,2010-10-13,45.25
ACN,2010-10-14,45.43000030517578
ACN,2010-10-15,45.290000915527344
ACN,2010-10-18,45.43000030517578
ACN,2010-10-19,45.45000076293945
ACN,2010-10-20,45.560001373291016
ACN,2010-10-21,45.75
ACN,2010-10-22,45.63999938964844
ACN,2010-10-25,45.529998779296875
ACN,2010-10-26,45.04999923706055
ACN,2010-10-27,44.869998931884766
ACN,2010-10-28,44.90999984741211
ACN,2010-10-29,44.709999084472656
ACN,2010-11-01,44.970001220703125
ACN,2010-11-02,44.9900016784668
ACN,2010-11-03,45.34000015258789
ACN,2010-11-04,45.66999816894531
ACN,2010-11-05,45.66999816894531
ACN,2010-11-08,44.97999954223633
ACN,2010-11-09,45.29999923706055
ACN,2010-11-10,45.5
ACN,2010-11-11,44.2400016784668
ACN,2010-11-12,43.36000061035156
ACN,2010-11-15,44.2400016784668
ACN,2010-11-16,43.95000076293945
ACN,2010-11-17,44.099998474121094
ACN,2010-11-18,44.33000183105469
ACN,2010-11-19,44.209999084472656
ACN,2010-11-22,43.939998626708984
ACN,2010-11-23,43.709999084472656
ACN,2010-11-24,44.189998626708984
ACN,2010-11-26,43.84000015258789
ACN,2010-11-29,43.900001525878906
ACN,2010-11-30,43.31999969482422
ACN,2010-12-01,44.0
ACN,2010-12-02,44.310001373291016
ACN,2010-12-03,44.220001220703125
ACN,2010-12-06,44.33000183105469
ACN,2010-12-07,44.9900016784668
ACN,2010-12-08,45.0099983215332
ACN,2010-12-09,44.61000061035156
ACN,2010-12-10,45.65999984741211
ACN,2010-12-13,45.900001525878906
ACN,2010-12-14,46.58000183105469
ACN,2010-12-15,46.099998474121094
ACN,2010-12-16,46.66999816894531
ACN,2010-12-17,50.31999969482422
ACN,2010-12-20,48.689998626708984
ACN,2010-12-21,48.72999954223633
ACN,2010-12-22,48.63999938964844
ACN,2010-12-23,48.34000015258789
ACN,2010-12-27,48.25
ACN,2010-12-28,47.97999954223633
ACN,2010-12-29,48.619998931884766
ACN,2010-12-30,48.41999816894531
ACN,2010-12-31,48.4900016784668
ACN,2011-01-03,48.59000015258789
ACN,2011-01-04,48.27000045776367
ACN,2011-01-05,48.279998779296875
ACN,2011-01-06,48.459999084472656
ACN,2011-01-07,48.540000915527344
ACN,2011-01-10,48.11000061035156
ACN,2011-01-11,48.77000045776367
ACN,2011-01-12,49.88999938964844
ACN,2011-01-13,49.869998931884766
ACN,2011-01-14,50.0
ACN,2011-01-18,50.349998474121094
ACN,2011-01-19,50.20000076293945
ACN,2011-01-20,51.13999938964844
ACN,2011-01-21,51.040000915527344
ACN,2011-01-24,51.470001220703125
ACN,2011-01-25,51.720001220703125
ACN,2011-01-26,52.349998474121094
ACN,2011-01-27,52.36000061035156
ACN,2011-01-28,51.52000045776367
ACN,2011-01-31,51.470001220703125
ACN,2011-02-01,52.369998931884766
ACN,2011-02-02,52.560001373291016
ACN,2011-02-03,52.779998779296875
ACN,2011-02-04,52.54999923706055
ACN,2011-02-07,52.66999816894531
ACN,2011-02-08,52.63999938964844
ACN,2011-02-09,52.70000076293945
ACN,2011-02-10,52.9900016784668
ACN,2011-02-11,52.400001525878906
ACN,2011-02-14,52.40999984741211
ACN,2011-02-15,51.9900016784668
ACN,2011-02-16,53.40999984741211
ACN,2011-02-17,54.040000915527344
ACN,2011-02-18,53.61000061035156
ACN,2011-02-22,52.369998931884766
ACN,2011-02-23,51.2599983215332
ACN,2011-02-24,51.75
ACN,2011-02-25,52.18000030517578
ACN,2011-02-28,51.47999954223633
ACN,2011-03-01,51.15999984741211
ACN,2011-03-02,51.150001525878906
ACN,2011-03-03,53.029998779296875
ACN,2011-03-04,52.650001525878906
ACN,2011-03-07,52.38999938964844
ACN,2011-03-08,52.2599983215332
ACN,2011-03-09,52.040000915527344
ACN,2011-03-10,51.38999938964844
ACN,2011-03-11,51.58000183105469
ACN,2011-03-14,51.45000076293945
ACN,2011-03-15,50.02000045776367
ACN,2011-03-16,48.97999954223633
ACN,2011-03-17,49.02000045776367
ACN,2011-03-18,50.25
ACN,2011-03-21,50.349998474121094
ACN,2011-03-22,50.349998474121094
ACN,2011-03-23,50.66999816894531
ACN,2011-03-24,51.959999084472656
ACN,2011-03-25,54.290000915527344
ACN,2011-03-28,53.58000183105469
ACN,2011-03-29,54.27000045776367
ACN,2011-03-30,54.790000915527344
ACN,2011-03-31,54.970001220703125
ACN,2011-04-01,54.869998931884766
ACN,2011-04-04,55.06999969482422
ACN,2011-04-05,54.93000030517578
ACN,2011-04-06,54.68000030517578
ACN,2011-04-07,54.84000015258789
ACN,2011-04-08,55.099998474121094
ACN,2011-04-11,56.0
ACN,2011-04-12,55.84000015258789
ACN,2011-04-13,56.54999923706055
ACN,2011-04-14,55.560001373291016
ACN,2011-04-15,54.66999816894531
ACN,2011-04-18,54.4900016784668
ACN,2011-04-19,55.400001525878906
ACN,2011-04-20,56.04999923706055
ACN,2011-04-21,56.810001373291016
ACN,2011-04-25,56.540000915527344
ACN,2011-04-26,56.70000076293945
ACN,2011-04-27,56.869998931884766
ACN,2011-04-28,56.9900016784668
ACN,2011-04-29,57.130001068115234
ACN,2011-05-02,58.060001373291016
ACN,2011-05-03,55.95000076293945
ACN,2011-05-04,55.90999984741211
ACN,2011-05-05,54.93000030517578
ACN,2011-05-06,55.150001525878906
ACN,2011-05-09,55.7400016784668
ACN,2011-05-10,56.959999084472656
ACN,2011-05-11,56.279998779296875
ACN,2011-05-12,56.599998474121094
ACN,2011-05-13,55.7400016784668
ACN,2011-05-16,56.150001525878906
ACN,2011-05-17,56.7400016784668
ACN,2011-05-18,56.91999816894531
ACN,2011-05-19,56.939998626708984
ACN,2011-05-20,57.41999816894531
ACN,2011-05-23,56.34000015258789
ACN,2011-05-24,56.38999938964844
ACN,2011-05-25,56.59000015258789
ACN,2011-05-26,57.029998779296875
ACN,2011-05-27,56.90999984741211
ACN,2011-05-31,57.38999938964844
ACN,2011-06-01,56.97999954223633
ACN,2011-06-02,56.810001373291016
ACN,2011-06-03,55.81999969482422
ACN,2011-06-06,55.779998779296875
ACN,2011-06-07,56.27000045776367
ACN,2011-06-08,55.7400016784668
ACN,2011-06-09,56.349998474121094
ACN,2011-06-10,55.540000915527344
ACN,2011-06-13,55.93000030517578
ACN,2011-06-14,57.119998931884766
ACN,2011-06-15,55.40999984741211
ACN,2011-06-16,53.97999954223633
ACN,2011-06-17,53.95000076293945
ACN,2011-06-20,53.959999084472656
ACN,2011-06-21,54.790000915527344
ACN,2011-06-22,55.25
ACN,2011-06-23,55.689998626708984
ACN,2011-06-24,57.02000045776367
ACN,2011-06-27,57.790000915527344
ACN,2011-06-28,59.650001525878906
ACN,2011-06-29,59.90999984741211
ACN,2011-06-30,60.41999816894531
ACN,2011-07-01,60.869998931884766
ACN,2011-07-05,61.75
ACN,2011-07-06,62.099998474121094
ACN,2011-07-07,63.439998626708984
ACN,2011-07-08,63.43000030517578
ACN,2011-07-11,61.4900016784668
ACN,2011-07-12,61.04999923706055
ACN,2011-07-13,60.66999816894531
ACN,2011-07-14,60.83000183105469
ACN,2011-07-15,60.70000076293945
ACN,2011-07-18,59.97999954223633
ACN,2011-07-19,61.599998474121094
ACN,2011-07-20,61.38999938964844
ACN,2011-07-21,61.7400016784668
ACN,2011-07-22,61.279998779296875
ACN,2011-07-25,61.18000030517578
ACN,2011-07-26,61.34000015258789
ACN,2011-07-27,59.75
ACN,2011-07-28,59.689998626708984
ACN,2011-07-29,59.13999938964844
ACN,2011-08-01,58.959999084472656
ACN,2011-08-02,58.0099983215332
ACN,2011-08-03,59.599998474121094
ACN,2011-08-04,56.97999954223633
ACN,2011-08-05,57.209999084472656
ACN,2011-08-08,53.15999984741211
ACN,2011-08-09,54.88999938964844
ACN,2011-08-10,51.790000915527344
ACN,2011-08-11,54.0
ACN,2011-08-12,54.61000061035156
ACN,2011-08-15,55.41999816894531
ACN,2011-08-16,54.81999969482422
ACN,2011-08-17,54.52000045776367
ACN,2011-08-18,48.86000061035156
ACN,2011-08-19,47.439998626708984
ACN,2011-08-22,48.5
ACN,2011-08-23,50.470001220703125
ACN,2011-08-24,50.97999954223633
ACN,2011-08-25,50.75
ACN,2011-08-26,51.599998474121094
ACN,2011-08-29,52.959999084472656
ACN,2011-08-30,54.029998779296875
ACN,2011-08-31,53.59000015258789
ACN,2011-09-01,52.900001525878906
ACN,2011-09-02,51.470001220703125
ACN,2011-09-06,50.720001220703125
ACN,2011-09-07,52.20000076293945
ACN,2011-09-08,52.16999816894531
ACN,2011-09-09,49.81999969482422
ACN,2011-09-12,50.02000045776367
ACN,2011-09-13,50.86000061035156
ACN,2011-09-14,51.27000045776367
ACN,2011-09-15,53.02000045776367
ACN,2011-09-16,55.02000045776367
ACN,2011-09-19,54.599998474121094
ACN,2011-09-20,54.41999816894531
ACN,2011-09-21,53.38999938964844
ACN,2011-09-22,50.36000061035156
ACN,2011-09-23,50.40999984741211
ACN,2011-09-26,51.91999816894531
ACN,2011-09-27,53.650001525878906
ACN,2011-09-28,53.83000183105469
ACN,2011-09-29,54.439998626708984
ACN,2011-09-30,52.68000030517578
ACN,2011-10-03,51.619998931884766
ACN,2011-10-04,54.2599983215332
ACN,2011-10-05,54.849998474121094
ACN,2011-10-06,55.29999923706055
ACN,2011-10-07,55.91999816894531
ACN,2011-10-10,57.38999938964844
ACN,2011-10-11,57.02000045776367
ACN,2011-10-12,57.41999816894531
ACN,2011-10-13,57.18000030517578
ACN,2011-10-14,58.79999923706055
ACN,2011-10-17,57.7400016784668
ACN,2011-10-18,57.470001220703125
ACN,2011-10-19,57.34000015258789
ACN,2011-10-20,57.09000015258789
ACN,2011-10-21,58.08000183105469
ACN,2011-10-24,58.369998931884766
ACN,2011-10-25,58.16999816894531
ACN,2011-10-26,58.209999084472656
ACN,2011-10-27,61.150001525878906
ACN,2011-10-28,61.7599983215332
ACN,2011-10-31,60.2599983215332
ACN,2011-11-01,57.459999084472656
ACN,2011-11-02,58.47999954223633
ACN,2011-11-03,59.220001220703125
ACN,2011-11-04,58.2400016784668
ACN,2011-11-07,58.0
ACN,2011-11-08,58.88999938964844
ACN,2011-11-09,56.709999084472656
ACN,2011-11-10,57.0
ACN,2011-11-11,58.970001220703125
ACN,2011-11-14,57.52000045776367
ACN,2011-11-15,57.93000030517578
ACN,2011-11-16,56.93000030517578
ACN,2011-11-17,55.70000076293945
ACN,2011-11-18,55.099998474121094
ACN,2011-11-21,55.060001373291016
ACN,2011-11-22,54.83000183105469
ACN,2011-11-23,53.630001068115234
ACN,2011-11-25,53.70000076293945
ACN,2011-11-28,55.290000915527344
ACN,2011-11-29,55.56999969482422
ACN,2011-11-30,57.93000030517578
ACN,2011-12-01,57.970001220703125
ACN,2011-12-02,58.380001068115234
ACN,2011-12-05,59.31999969482422
ACN,2011-12-06,59.16999816894531
ACN,2011-12-07,58.540000915527344
ACN,2011-12-08,56.66999816894531
ACN,2011-12-09,58.709999084472656
ACN,2011-12-12,58.220001220703125
ACN,2011-12-13,57.93000030517578
ACN,2011-12-14,56.029998779296875
ACN,2011-12-15,56.130001068115234
ACN,2011-12-16,54.150001525878906
ACN,2011-12-19,53.5
ACN,2011-12-20,54.2400016784668
ACN,2011-12-21,52.04999923706055
ACN,2011-12-22,52.58000183105469
ACN,2011-12-23,52.88999938964844
ACN,2011-12-27,52.93000030517578
ACN,2011-12-28,52.86000061035156
ACN,2011-12-29,53.84000015258789
ACN,2011-12-30,53.22999954223633
ACN,2012-01-03,52.95000076293945
ACN,2012-01-04,52.93000030517578
ACN,2012-01-05,51.91999816894531
ACN,2012-01-06,51.83000183105469
ACN,2012-01-09,51.7400016784668
ACN,2012-01-10,52.630001068115234
ACN,2012-01-11,53.66999816894531
ACN,2012-01-12,53.939998626708984
ACN,2012-01-13,53.25
ACN,2012-01-17,53.4900016784668
ACN,2012-01-18,54.95000076293945
ACN,2012-01-19,54.79999923706055
ACN,2012-01-20,55.810001373291016
ACN,2012-01-23,56.47999954223633
ACN,2012-01-24,56.630001068115234
ACN,2012-01-25,57.189998626708984
ACN,2012-01-26,56.91999816894531
ACN,2012-01-27,56.41999816894531
ACN,2012-01-30,57.060001373291016
ACN,2012-01-31,57.34000015258789
ACN,2012-02-01,58.41999816894531
ACN,2012-02-02,57.77000045776367
ACN,2012-02-03,58.310001373291016
ACN,2012-02-06,57.65999984741211
ACN,2012-02-07,57.959999084472656
ACN,2012-02-08,57.06999969482422
ACN,2012-02-09,57.40999984741211
ACN,2012-02-10,56.959999084472656
ACN,2012-02-13,57.40999984741211
ACN,2012-02-14,57.459999084472656
ACN,2012-02-15,57.880001068115234
ACN,2012-02-16,58.45000076293945
ACN,2012-02-17,58.43000030517578
ACN,2012-02-21,58.13999938964844
ACN,2012-02-22,58.529998779296875
ACN,2012-02-23,59.40999984741211
ACN,2012-02-24,59.650001525878906
ACN,2012-02-27,59.65999984741211
ACN,2012-02-28,59.7599983215332
ACN,2012-02-29,59.540000915527344
ACN,2012-03-01,59.68000030517578
ACN,2012-03-02,59.599998474121094
ACN,2012-03-05,60.880001068115234
ACN,2012-03-06,59.459999084472656
ACN,2012-03-07,59.61000061035156
ACN,2012-03-08,60.27000045776367
ACN,2012-03-09,60.86000061035156
ACN,2012-03-12,61.150001525878906
ACN,2012-03-13,62.40999984741211
ACN,2012-03-14,62.61000061035156
ACN,2012-03-15,63.630001068115234
ACN,2012-03-16,63.619998931884766
ACN,2012-03-19,63.40999984741211
ACN,2012-03-20,63.08000183105469
ACN,2012-03-21,63.75
ACN,2012-03-22,63.52000045776367
ACN,2012-03-23,64.87999725341797
ACN,2012-03-26,65.88999938964844
ACN,2012-03-27,65.45999908447266
ACN,2012-03-28,64.5
ACN,2012-03-29,64.5
ACN,2012-03-30,64.5
ACN,2012-04-02,65.48999786376953
ACN,2012-04-03,64.94999694824219
ACN,2012-04-04,64.44000244140625
ACN,2012-04-05,64.79000091552734
ACN,2012-04-09,63.7400016784668
ACN,2012-04-10,63.150001525878906
ACN,2012-04-11,63.619998931884766
ACN,2012-04-12,64.12999725341797
ACN,2012-04-13,62.54999923706055
ACN,2012-04-16,61.880001068115234
ACN,2012-04-17,64.18000030517578
ACN,2012-04-18,63.560001373291016
ACN,2012-04-19,63.04999923706055
ACN,2012-04-20,63.400001525878906
ACN,2012-04-23,63.029998779296875
ACN,2012-04-24,62.81999969482422
ACN,2012-04-25,64.05999755859375
ACN,2012-04-26,64.33999633789062
ACN,2012-04-27,65.0199966430664
ACN,2012-04-30,64.94999694824219
ACN,2012-05-01,65.0
ACN,2012-05-02,65.12999725341797
ACN,2012-05-03,64.20999908447266
ACN,2012-05-04,62.61000061035156
ACN,2012-05-07,60.220001220703125
ACN,2012-05-08,59.34000015258789
ACN,2012-05-09,59.220001220703125
ACN,2012-05-10,58.70000076293945
ACN,2012-05-11,58.61000061035156
ACN,2012-05-14,58.810001373291016
ACN,2012-05-15,58.93000030517578
ACN,2012-05-16,59.119998931884766
ACN,2012-05-17,58.38999938964844
ACN,2012-05-18,57.650001525878906
ACN,2012-05-21,59.06999969482422
ACN,2012-05-22,58.93000030517578
ACN,2012-05-23,58.90999984741211
ACN,2012-05-24,57.9900016784668
ACN,2012-05-25,57.439998626708984
ACN,2012-05-29,58.40999984741211
ACN,2012-05-30,57.720001220703125
ACN,2012-05-31,57.099998474121094
ACN,2012-06-01,55.279998779296875
ACN,2012-06-04,56.119998931884766
ACN,2012-06-05,56.7400016784668
ACN,2012-06-06,58.41999816894531
ACN,2012-06-07,58.86000061035156
ACN,2012-06-08,58.529998779296875
ACN,2012-06-11,57.22999954223633
ACN,2012-06-12,57.349998474121094
ACN,2012-06-13,56.93000030517578
ACN,2012-06-14,57.84000015258789
ACN,2012-06-15,59.08000183105469
ACN,2012-06-18,58.880001068115234
ACN,2012-06-19,59.83000183105469
ACN,2012-06-20,59.59000015258789
ACN,2012-06-21,56.65999984741211
ACN,2012-06-22,57.560001373291016
ACN,2012-06-25,56.45000076293945
ACN,2012-06-26,56.45000076293945
ACN,2012-06-27,55.869998931884766
ACN,2012-06-28,56.630001068115234
ACN,2012-06-29,60.09000015258789
ACN,2012-07-02,60.4900016784668
ACN,2012-07-03,61.09000015258789
ACN,2012-07-05,60.27000045776367
ACN,2012-07-06,58.439998626708984
ACN,2012-07-09,57.810001373291016
ACN,2012-07-10,56.97999954223633
ACN,2012-07-11,57.130001068115234
ACN,2012-07-12,57.27000045776367
ACN,2012-07-13,58.060001373291016
ACN,2012-07-16,58.04999923706055
ACN,2012-07-17,58.29999923706055
ACN,2012-07-18,58.939998626708984
ACN,2012-07-19,59.349998474121094
ACN,2012-07-20,59.0
ACN,2012-07-23,57.75
ACN,2012-07-24,57.27000045776367
ACN,2012-07-25,57.66999816894531
ACN,2012-07-26,59.209999084472656
ACN,2012-07-27,60.43000030517578
ACN,2012-07-30,60.380001068115234
ACN,2012-07-31,60.29999923706055
ACN,2012-08-01,60.20000076293945
ACN,2012-08-02,59.029998779296875
ACN,2012-08-03,60.349998474121094
ACN,2012-08-06,60.630001068115234
ACN,2012-08-07,60.95000076293945
ACN,2012-08-08,61.79999923706055
ACN,2012-08-09,61.54999923706055
ACN,2012-08-10,61.630001068115234
ACN,2012-08-13,61.5
ACN,2012-08-14,61.2599983215332
ACN,2012-08-15,60.81999969482422
ACN,2012-08-16,61.150001525878906
ACN,2012-08-17,61.08000183105469
ACN,2012-08-20,60.790000915527344
ACN,2012-08-21,60.97999954223633
ACN,2012-08-22,61.54999923706055
ACN,2012-08-23,60.83000183105469
ACN,2012-08-24,61.529998779296875
ACN,2012-08-27,61.25
ACN,2012-08-28,60.849998474121094
ACN,2012-08-29,61.02000045776367
ACN,2012-08-30,61.150001525878906
ACN,2012-08-31,61.599998474121094
ACN,2012-09-04,61.060001373291016
ACN,2012-09-05,61.349998474121094
ACN,2012-09-06,63.869998931884766
ACN,2012-09-07,64.44000244140625
ACN,2012-09-10,64.0199966430664
ACN,2012-09-11,64.87999725341797
ACN,2012-09-12,65.16999816894531
ACN,2012-09-13,65.80000305175781
ACN,2012-09-14,65.88999938964844
ACN,2012-09-17,65.5999984741211
ACN,2012-09-18,65.29000091552734
ACN,2012-09-19,65.44000244140625
ACN,2012-09-20,65.19000244140625
ACN,2012-09-21,65.25
ACN,2012-09-24,65.77999877929688
ACN,2012-09-25,64.91000366210938
ACN,2012-09-26,64.3499984741211
ACN,2012-09-27,65.37999725341797
ACN,2012-09-28,70.02999877929688
ACN,2012-10-01,69.94999694824219
ACN,2012-10-02,70.25
ACN,2012-10-03,70.4800033569336
ACN,2012-10-04,71.38999938964844
ACN,2012-10-05,70.73999786376953
ACN,2012-10-08,71.04000091552734
ACN,2012-10-09,70.4000015258789
ACN,2012-10-10,69.55000305175781
ACN,2012-10-11,69.41999816894531
ACN,2012-10-12,69.41999816894531
ACN,2012-10-15,70.16999816894531
ACN,2012-10-16,70.75
ACN,2012-10-17,69.75
ACN,2012-10-18,68.9000015258789
ACN,2012-10-19,67.75
ACN,2012-10-22,67.83000183105469
ACN,2012-10-23,66.95999908447266
ACN,2012-10-24,66.31999969482422
ACN,2012-10-25,66.66000366210938
ACN,2012-10-26,67.11000061035156
ACN,2012-10-31,67.41000366210938
ACN,2012-11-01,68.83000183105469
ACN,2012-11-02,67.91000366210938
ACN,2012-11-05,67.87999725341797
ACN,2012-11-06,68.70999908447266
ACN,2012-11-07,66.62999725341797
ACN,2012-11-08,65.94999694824219
ACN,2012-11-09,65.80999755859375
ACN,2012-11-12,66.63999938964844
ACN,2012-11-13,66.27999877929688
ACN,2012-11-14,65.05000305175781
ACN,2012-11-15,64.58999633789062
ACN,2012-11-16,66.19000244140625
ACN,2012-11-19,67.05999755859375
ACN,2012-11-20,66.62999725341797
ACN,2012-11-21,67.55999755859375
ACN,2012-11-23,68.18000030517578
ACN,2012-11-26,67.66999816894531
ACN,2012-11-27,67.3499984741211
ACN,2012-11-28,68.0199966430664
ACN,2012-11-29,68.3499984741211
ACN,2012-11-30,67.91999816894531
ACN,2012-12-03,67.83000183105469
ACN,2012-12-04,68.61000061035156
ACN,2012-12-05,69.5999984741211
ACN,2012-12-06,69.80000305175781
ACN,2012-12-07,69.4800033569336
ACN,2012-12-10,69.51000213623047
ACN,2012-12-11,70.83000183105469
ACN,2012-12-12,70.51000213623047
ACN,2012-12-13,69.55999755859375
ACN,2012-12-14,70.20999908447266
ACN,2012-12-17,71.33000183105469
ACN,2012-12-18,71.12000274658203
ACN,2012-12-19,70.4000015258789
ACN,2012-12-20,69.0199966430664
ACN,2012-12-21,67.41999816894531
ACN,2012-12-24,66.94000244140625
ACN,2012-12-26,66.29000091552734
ACN,2012-12-27,66.22000122070312
ACN,2012-12-28,65.66000366210938
ACN,2012-12-31,66.5
ACN,2013-01-02,69.05999755859375
ACN,2013-01-03,68.80999755859375
ACN,2013-01-04,69.19000244140625
ACN,2013-01-07,68.88999938964844
ACN,2013-01-08,69.29000091552734
ACN,2013-01-09,69.77999877929688
ACN,2013-01-10,69.16999816894531
ACN,2013-01-11,69.87999725341797
ACN,2013-01-14,69.86000061035156
ACN,2013-01-15,70.25
ACN,2013-01-16,69.88999938964844
ACN,2013-01-17,69.88999938964844
ACN,2013-01-18,70.11000061035156
ACN,2013-01-22,70.45999908447266
ACN,2013-01-23,71.25
ACN,2013-01-24,71.33999633789062
ACN,2013-01-25,72.20999908447266
ACN,2013-01-28,72.0999984741211
ACN,2013-01-29,71.69999694824219
ACN,2013-01-30,72.33999633789062
ACN,2013-01-31,71.88999938964844
ACN,2013-02-01,73.80000305175781
ACN,2013-02-04,72.81999969482422
ACN,2013-02-05,73.36000061035156
ACN,2013-02-06,72.41999816894531
ACN,2013-02-07,72.94999694824219
ACN,2013-02-08,73.30999755859375
ACN,2013-02-11,73.06999969482422
ACN,2013-02-12,73.37000274658203
ACN,2013-02-13,73.55999755859375
ACN,2013-02-14,73.12999725341797
ACN,2013-02-15,74.16000366210938
ACN,2013-02-19,75.4000015258789
ACN,2013-02-20,75.0
ACN,2013-02-21,73.8499984741211
ACN,2013-02-22,74.80000305175781
ACN,2013-02-25,73.91000366210938
ACN,2013-02-26,73.83000183105469
ACN,2013-02-27,74.41000366210938
ACN,2013-02-28,74.36000061035156
ACN,2013-03-01,74.81999969482422
ACN,2013-03-04,75.23999786376953
ACN,2013-03-05,76.91999816894531
ACN,2013-03-06,77.41000366210938
ACN,2013-03-07,77.56999969482422
ACN,2013-03-08,78.3499984741211
ACN,2013-03-11,78.30000305175781
ACN,2013-03-12,78.0199966430664
ACN,2013-03-13,77.93000030517578
ACN,2013-03-14,78.26000213623047
ACN,2013-03-15,76.5999984741211
ACN,2013-03-18,76.80999755859375
ACN,2013-03-19,76.18000030517578
ACN,2013-03-20,76.48999786376953
ACN,2013-03-21,74.30000305175781
ACN,2013-03-22,73.87999725341797
ACN,2013-03-25,73.41000366210938
ACN,2013-03-26,74.54000091552734
ACN,2013-03-27,74.87999725341797
ACN,2013-03-28,75.97000122070312
ACN,2013-04-01,75.8499984741211
ACN,2013-04-02,76.66999816894531
ACN,2013-04-03,76.5999984741211
ACN,2013-04-04,76.61000061035156
ACN,2013-04-05,76.25
ACN,2013-04-08,76.55000305175781
ACN,2013-04-09,76.20999908447266
ACN,2013-04-10,77.01000213623047
ACN,2013-04-11,77.77999877929688
ACN,2013-04-12,77.2300033569336
ACN,2013-04-15,75.23999786376953
ACN,2013-04-16,77.48999786376953
ACN,2013-04-17,76.69999694824219
ACN,2013-04-18,75.56999969482422
ACN,2013-04-19,74.73999786376953
ACN,2013-04-22,74.94000244140625
ACN,2013-04-23,76.30000305175781
ACN,2013-04-24,77.80999755859375
ACN,2013-04-25,79.33000183105469
ACN,2013-04-26,78.66000366210938
ACN,2013-04-29,81.12999725341797
ACN,2013-04-30,81.44000244140625
ACN,2013-05-01,79.7699966430664
ACN,2013-05-02,79.48999786376953
ACN,2013-05-03,79.5
ACN,2013-05-06,78.81999969482422
ACN,2013-05-07,79.05000305175781
ACN,2013-05-08,80.0
ACN,2013-05-09,80.08999633789062
ACN,2013-05-10,80.4800033569336
ACN,2013-05-13,79.91999816894531
ACN,2013-05-14,80.55000305175781
ACN,2013-05-15,80.76000213623047
ACN,2013-05-16,80.61000061035156
ACN,2013-05-17,82.23999786376953
ACN,2013-05-20,82.52999877929688
ACN,2013-05-21,82.9000015258789
ACN,2013-05-22,82.5199966430664
ACN,2013-05-23,82.5199966430664
ACN,2013-05-24,82.22000122070312
ACN,2013-05-28,83.08999633789062
ACN,2013-05-29,82.94999694824219
ACN,2013-05-30,82.83999633789062
ACN,2013-05-31,82.11000061035156
ACN,2013-06-03,82.0999984741211
ACN,2013-06-04,81.25
ACN,2013-06-05,79.58000183105469
ACN,2013-06-06,79.55000305175781
ACN,2013-06-07,80.9000015258789
ACN,2013-06-10,81.55000305175781
ACN,2013-06-11,80.41000366210938
ACN,2013-06-12,79.70999908447266
ACN,2013-06-13,81.08000183105469
ACN,2013-06-14,80.55000305175781
ACN,2013-06-17,82.44999694824219
ACN,2013-06-18,82.93000030517578
ACN,2013-06-19,81.83000183105469
ACN,2013-06-20,79.5199966430664
ACN,2013-06-21,79.4000015258789
ACN,2013-06-24,79.16000366210938
ACN,2013-06-25,79.66000366210938
ACN,2013-06-26,79.55999755859375
ACN,2013-06-27,80.22000122070312
ACN,2013-06-28,71.95999908447266
ACN,2013-07-01,72.0999984741211
ACN,2013-07-02,72.12000274658203
ACN,2013-07-03,72.68000030517578
ACN,2013-07-05,73.63999938964844
ACN,2013-07-08,74.47000122070312
ACN,2013-07-09,74.0999984741211
ACN,2013-07-10,74.3499984741211
ACN,2013-07-11,75.19999694824219
ACN,2013-07-12,75.5199966430664
ACN,2013-07-15,76.25
ACN,2013-07-16,75.29000091552734
ACN,2013-07-17,75.16000366210938
ACN,2013-07-18,75.44000244140625
ACN,2013-07-19,75.22000122070312
ACN,2013-07-22,75.0
ACN,2013-07-23,74.25
ACN,2013-07-24,73.72000122070312
ACN,2013-07-25,73.13999938964844
ACN,2013-07-26,73.12000274658203
ACN,2013-07-29,72.37000274658203
ACN,2013-07-30,73.73999786376953
ACN,2013-07-31,73.80999755859375
ACN,2013-08-01,74.8499984741211
ACN,2013-08-02,74.58999633789062
ACN,2013-08-05,74.2300033569336
ACN,2013-08-06,73.25
ACN,2013-08-07,73.0
ACN,2013-08-08,72.9800033569336
ACN,2013-08-09,73.52999877929688
ACN,2013-08-12,72.79000091552734
ACN,2013-08-13,72.87999725341797
ACN,2013-08-14,71.5
ACN,2013-08-15,71.52999877929688
ACN,2013-08-16,71.6500015258789
ACN,2013-08-19,71.66999816894531
ACN,2013-08-20,72.16000366210938
ACN,2013-08-21,72.80999755859375
ACN,2013-08-22,74.0999984741211
ACN,2013-08-23,74.01000213623047
ACN,2013-08-26,73.7300033569336
ACN,2013-08-27,72.23999786376953
ACN,2013-08-28,72.44999694824219
ACN,2013-08-29,72.72000122070312
ACN,2013-08-30,72.25
ACN,2013-09-03,73.08000183105469
ACN,2013-09-04,73.05000305175781
ACN,2013-09-05,74.0
ACN,2013-09-06,73.20999908447266
ACN,2013-09-09,73.58000183105469
ACN,2013-09-10,74.73999786376953
ACN,2013-09-11,75.0
ACN,2013-09-12,74.16000366210938
ACN,2013-09-13,74.5
ACN,2013-09-16,76.33999633789062
ACN,2013-09-17,76.61000061035156
ACN,2013-09-18,77.79000091552734
ACN,2013-09-19,77.55000305175781
ACN,2013-09-20,77.31999969482422
ACN,2013-09-23,76.36000061035156
ACN,2013-09-24,75.13999938964844
ACN,2013-09-25,76.12000274658203
ACN,2013-09-26,75.87000274658203
ACN,2013-09-27,74.08999633789062
ACN,2013-09-30,73.63999938964844
ACN,2013-10-01,73.81999969482422
ACN,2013-10-02,73.51000213623047
ACN,2013-10-03,73.13999938964844
ACN,2013-10-04,73.26000213623047
ACN,2013-10-07,72.3499984741211
ACN,2013-10-08,71.08999633789062
ACN,2013-10-09,70.27999877929688
ACN,2013-10-10,71.26000213623047
ACN,2013-10-11,72.70999908447266
ACN,2013-10-14,72.66000366210938
ACN,2013-10-15,71.5999984741211
ACN,2013-10-16,72.43000030517578
ACN,2013-10-17,72.8499984741211
ACN,2013-10-18,72.87999725341797
ACN,2013-10-21,73.52999877929688
ACN,2013-10-22,73.94999694824219
ACN,2013-10-23,73.77999877929688
ACN,2013-10-24,73.5
ACN,2013-10-25,73.61000061035156
ACN,2013-10-28,74.31999969482422
ACN,2013-10-29,74.91000366210938
ACN,2013-10-30,74.25
ACN,2013-10-31,73.5
ACN,2013-11-01,73.0
ACN,2013-11-04,72.70999908447266
ACN,2013-11-05,73.36000061035156
ACN,2013-11-06,75.04000091552734
ACN,2013-11-07,75.55000305175781
ACN,2013-11-08,75.23999786376953
ACN,2013-11-11,75.48999786376953
ACN,2013-11-12,76.30000305175781
ACN,2013-11-13,77.41000366210938
ACN,2013-11-14,77.05999755859375
ACN,2013-11-15,78.0199966430664
ACN,2013-11-18,78.5199966430664
ACN,2013-11-19,78.47000122070312
ACN,2013-11-20,78.16000366210938
ACN,2013-11-21,78.43000030517578
ACN,2013-11-22,77.83999633789062
ACN,2013-11-25,77.20999908447266
ACN,2013-11-26,77.37000274658203
ACN,2013-11-27,77.61000061035156
ACN,2013-11-29,77.47000122070312
ACN,2013-12-02,76.33000183105469
ACN,2013-12-03,77.08999633789062
ACN,2013-12-04,76.06999969482422
ACN,2013-12-05,75.79000091552734
ACN,2013-12-06,75.52999877929688
ACN,2013-12-09,75.12999725341797
ACN,2013-12-10,75.41000366210938
ACN,2013-12-11,74.4000015258789
ACN,2013-12-12,74.08000183105469
ACN,2013-12-13,73.94000244140625
ACN,2013-12-16,74.62000274658203
ACN,2013-12-17,74.0
ACN,2013-12-18,75.62000274658203
ACN,2013-12-19,79.51000213623047
ACN,2013-12-20,80.55000305175781
ACN,2013-12-23,81.55000305175781
ACN,2013-12-24,81.30999755859375
ACN,2013-12-26,82.1500015258789
ACN,2013-12-27,82.51000213623047
ACN,2013-12-30,82.05999755859375
ACN,2013-12-31,82.22000122070312
ACN,2014-01-02,81.12999725341797
ACN,2014-01-03,81.4000015258789
ACN,2014-01-06,80.54000091552734
ACN,2014-01-07,81.5199966430664
ACN,2014-01-08,82.1500015258789
ACN,2014-01-09,82.94999694824219
ACN,2014-01-10,83.19999694824219
ACN,2014-01-13,81.05999755859375
ACN,2014-01-14,81.94999694824219
ACN,2014-01-15,84.22000122070312
ACN,2014-01-16,84.12000274658203
ACN,2014-01-17,84.43000030517578
ACN,2014-01-21,84.93000030517578
ACN,2014-01-22,85.4000015258789
ACN,2014-01-23,83.91999816894531
ACN,2014-01-24,81.18000030517578
ACN,2014-01-27,81.1500015258789
ACN,2014-01-28,81.30000305175781
ACN,2014-01-29,80.31999969482422
ACN,2014-01-30,80.72000122070312
ACN,2014-01-31,79.87999725341797
ACN,2014-02-03,78.08999633789062
ACN,2014-02-04,78.08000183105469
ACN,2014-02-05,77.56999969482422
ACN,2014-02-06,78.5199966430664
ACN,2014-02-07,80.58000183105469
ACN,2014-02-10,79.97000122070312
ACN,2014-02-11,80.55000305175781
ACN,2014-02-12,81.20999908447266
ACN,2014-02-13,81.73999786376953
ACN,2014-02-14,82.11000061035156
ACN,2014-02-18,82.58999633789062
ACN,2014-02-19,83.26000213623047
ACN,2014-02-20,83.37999725341797
ACN,2014-02-21,83.80000305175781
ACN,2014-02-24,83.94999694824219
ACN,2014-02-25,83.41000366210938
ACN,2014-02-26,83.4000015258789
ACN,2014-02-27,83.36000061035156
ACN,2014-02-28,83.3499984741211
ACN,2014-03-03,82.5
ACN,2014-03-04,83.9800033569336
ACN,2014-03-05,84.11000061035156
ACN,2014-03-06,83.80000305175781
ACN,2014-03-07,83.93000030517578
ACN,2014-03-10,84.04000091552734
ACN,2014-03-11,83.55000305175781
ACN,2014-03-12,82.75
ACN,2014-03-13,82.08999633789062
ACN,2014-03-14,81.37999725341797
ACN,2014-03-17,83.38999938964844
ACN,2014-03-18,83.79000091552734
ACN,2014-03-19,82.62999725341797
ACN,2014-03-20,83.05999755859375
ACN,2014-03-21,82.83000183105469
ACN,2014-03-24,82.0
ACN,2014-03-25,83.5199966430664
ACN,2014-03-26,82.97000122070312
ACN,2014-03-27,78.80000305175781
ACN,2014-03-28,78.80999755859375
ACN,2014-03-31,79.72000122070312
ACN,2014-04-01,79.54000091552734
ACN,2014-04-02,79.98999786376953
ACN,2014-04-03,79.3499984741211
ACN,2014-04-04,78.13999938964844
ACN,2014-04-07,78.87999725341797
ACN,2014-04-08,78.29000091552734
ACN,2014-04-09,78.4800033569336
ACN,2014-04-10,76.83000183105469
ACN,2014-04-11,77.08999633789062
ACN,2014-04-14,77.81999969482422
ACN,2014-04-15,78.91999816894531
ACN,2014-04-16,79.11000061035156
ACN,2014-04-17,78.9000015258789
ACN,2014-04-21,79.70999908447266
ACN,2014-04-22,79.63999938964844
ACN,2014-04-23,79.11000061035156
ACN,2014-04-24,78.36000061035156
ACN,2014-04-25,78.43000030517578
ACN,2014-04-28,79.06999969482422
ACN,2014-04-29,79.68000030517578
ACN,2014-04-30,80.22000122070312
ACN,2014-05-01,79.83999633789062
ACN,2014-05-02,79.36000061035156
ACN,2014-05-05,79.0
ACN,2014-05-06,78.7300033569336
ACN,2014-05-07,78.20999908447266
ACN,2014-05-08,78.83000183105469
ACN,2014-05-09,78.73999786376953
ACN,2014-05-12,79.19000244140625
ACN,2014-05-13,79.68000030517578
ACN,2014-05-14,78.8499984741211
ACN,2014-05-15,78.41999816894531
ACN,2014-05-16,79.52999877929688
ACN,2014-05-19,79.55999755859375
ACN,2014-05-20,78.4000015258789
ACN,2014-05-21,79.37000274658203
ACN,2014-05-22,79.44999694824219
ACN,2014-05-23,79.79000091552734
ACN,2014-05-27,80.0999984741211
ACN,2014-05-28,79.58000183105469
ACN,2014-05-29,80.41999816894531
ACN,2014-05-30,81.44999694824219
ACN,2014-06-02,81.2699966430664
ACN,2014-06-03,81.87000274658203
ACN,2014-06-04,83.44999694824219
ACN,2014-06-05,83.58000183105469
ACN,2014-06-06,83.52999877929688
ACN,2014-06-09,84.26000213623047
ACN,2014-06-10,83.63999938964844
ACN,2014-06-11,82.94000244140625
ACN,2014-06-12,82.41999816894531
ACN,2014-06-13,82.7300033569336
ACN,2014-06-16,82.81999969482422
ACN,2014-06-17,82.51000213623047
ACN,2014-06-18,82.69000244140625
ACN,2014-06-19,83.05999755859375
ACN,2014-06-20,83.12999725341797
ACN,2014-06-23,82.66999816894531
ACN,2014-06-24,82.44000244140625
ACN,2014-06-25,83.05999755859375
ACN,2014-06-26,81.52999877929688
ACN,2014-06-27,81.3499984741211
ACN,2014-06-30,80.83999633789062
ACN,2014-07-01,81.25
ACN,2014-07-02,81.05999755859375
ACN,2014-07-03,81.55000305175781
ACN,2014-07-07,81.05000305175781
ACN,2014-07-08,81.11000061035156
ACN,2014-07-09,80.63999938964844
ACN,2014-07-10,79.7699966430664
ACN,2014-07-11,79.7699966430664
ACN,2014-07-14,79.45999908447266
ACN,2014-07-15,79.36000061035156
ACN,2014-07-16,79.73999786376953
ACN,2014-07-17,79.23999786376953
ACN,2014-07-18,79.73999786376953
ACN,2014-07-21,79.80000305175781
ACN,2014-07-22,80.29000091552734
ACN,2014-07-23,80.58999633789062
ACN,2014-07-24,80.69000244140625
ACN,2014-07-25,80.37999725341797
ACN,2014-07-28,80.6500015258789
ACN,2014-07-29,80.56999969482422
ACN,2014-07-30,80.48999786376953
ACN,2014-07-31,79.27999877929688
ACN,2014-08-01,78.69999694824219
ACN,2014-08-04,79.3499984741211
ACN,2014-08-05,78.44999694824219
ACN,2014-08-06,77.83999633789062
ACN,2014-08-07,77.5
ACN,2014-08-08,78.87000274658203
ACN,2014-08-11,78.95999908447266
ACN,2014-08-12,78.56999969482422
ACN,2014-08-13,78.98999786376953
ACN,2014-08-14,79.2699966430664
ACN,2014-08-15,79.01000213623047
ACN,2014-08-18,79.80999755859375
ACN,2014-08-19,80.31999969482422
ACN,2014-08-20,80.4000015258789
ACN,2014-08-21,80.81999969482422
ACN,2014-08-22,80.51000213623047
ACN,2014-08-25,80.9800033569336
ACN,2014-08-26,81.62000274658203
ACN,2014-08-27,80.9800033569336
ACN,2014-08-28,81.0199966430664
ACN,2014-08-29,81.05999755859375
ACN,2014-09-02,81.12000274658203
ACN,2014-09-03,81.86000061035156
ACN,2014-09-04,81.76000213623047
ACN,2014-09-05,81.83000183105469
ACN,2014-09-08,81.7300033569336
ACN,2014-09-09,80.94999694824219
ACN,2014-09-10,81.20999908447266
ACN,2014-09-11,81.51000213623047
ACN,2014-09-12,80.97000122070312
ACN,2014-09-15,80.5999984741211
ACN,2014-09-16,80.08999633789062
ACN,2014-09-17,79.68000030517578
ACN,2014-09-18,80.45999908447266
ACN,2014-09-19,79.93000030517578
ACN,2014-09-22,79.22000122070312
ACN,2014-09-23,79.5999984741211
ACN,2014-09-24,80.19999694824219
ACN,2014-09-25,78.9800033569336
ACN,2014-09-26,79.29000091552734
ACN,2014-09-29,79.91999816894531
ACN,2014-09-30,81.31999969482422
ACN,2014-10-01,79.72000122070312
ACN,2014-10-02,79.43000030517578
ACN,2014-10-03,80.31999969482422
ACN,2014-10-06,80.7300033569336
ACN,2014-10-07,78.80999755859375
ACN,2014-10-08,79.83999633789062
ACN,2014-10-09,78.19000244140625
ACN,2014-10-10,76.83999633789062
ACN,2014-10-13,76.29000091552734
ACN,2014-10-14,76.16999816894531
ACN,2014-10-15,75.8499984741211
ACN,2014-10-16,76.1500015258789
ACN,2014-10-17,76.62000274658203
ACN,2014-10-20,76.44000244140625
ACN,2014-10-21,77.93000030517578
ACN,2014-10-22,77.45999908447266
ACN,2014-10-23,78.08000183105469
ACN,2014-10-24,78.3499984741211
ACN,2014-10-27,79.0199966430664
ACN,2014-10-28,79.47000122070312
ACN,2014-10-29,79.55000305175781
ACN,2014-10-30,80.62000274658203
ACN,2014-10-31,81.12000274658203
ACN,2014-11-03,80.97000122070312
ACN,2014-11-04,81.1500015258789
ACN,2014-11-05,82.4800033569336
ACN,2014-11-06,83.23999786376953
ACN,2014-11-07,83.4800033569336
ACN,2014-11-10,84.16000366210938
ACN,2014-11-11,83.94000244140625
ACN,2014-11-12,84.12000274658203
ACN,2014-11-13,84.44000244140625
ACN,2014-11-14,84.63999938964844
ACN,2014-11-17,84.6500015258789
ACN,2014-11-18,84.30000305175781
ACN,2014-11-19,83.63999938964844
ACN,2014-11-20,83.44000244140625
ACN,2014-11-21,84.08000183105469
ACN,2014-11-24,84.93000030517578
ACN,2014-11-25,85.31999969482422
ACN,2014-11-26,85.1500015258789
ACN,2014-11-28,86.33000183105469
ACN,2014-12-01,86.0
ACN,2014-12-02,85.9800033569336
ACN,2014-12-03,86.5199966430664
ACN,2014-12-04,86.33999633789062
ACN,2014-12-05,86.19000244140625
ACN,2014-12-08,84.97000122070312
ACN,2014-12-09,85.18000030517578
ACN,2014-12-10,83.7300033569336
ACN,2014-12-11,83.87999725341797
ACN,2014-12-12,81.9000015258789
ACN,2014-12-15,81.87999725341797
ACN,2014-12-16,82.87000274658203
ACN,2014-12-17,85.30000305175781
ACN,2014-12-18,89.73999786376953
ACN,2014-12-19,90.51000213623047
ACN,2014-12-22,91.18000030517578
ACN,2014-12-23,91.41999816894531
ACN,2014-12-24,91.31999969482422
ACN,2014-12-26,91.26000213623047
ACN,2014-12-29,90.5199966430664
ACN,2014-12-30,90.19000244140625
ACN,2014-12-31,89.30999755859375
ACN,2015-01-02,88.83999633789062
ACN,2015-01-05,87.33999633789062
ACN,2015-01-06,86.70999908447266
ACN,2015-01-07,88.52999877929688
ACN,2015-01-08,89.87999725341797
ACN,2015-01-09,89.77999877929688
ACN,2015-01-12,89.51000213623047
ACN,2015-01-13,89.83000183105469
ACN,2015-01-14,88.77999877929688
ACN,2015-01-15,88.16999816894531
ACN,2015-01-16,88.88999938964844
ACN,2015-01-20,88.62000274658203
ACN,2015-01-21,88.33999633789062
ACN,2015-01-22,89.5
ACN,2015-01-23,89.22000122070312
ACN,2015-01-26,89.08000183105469
ACN,2015-01-27,86.16000366210938
ACN,2015-01-28,84.36000061035156
ACN,2015-01-29,85.63999938964844
ACN,2015-01-30,84.02999877929688
ACN,2015-02-02,85.83000183105469
ACN,2015-02-03,87.91999816894531
ACN,2015-02-04,87.33999633789062
ACN,2015-02-05,88.47000122070312
ACN,2015-02-06,88.1500015258789
ACN,2015-02-09,87.36000061035156
ACN,2015-02-10,87.5199966430664
ACN,2015-02-11,87.95999908447266
ACN,2015-02-12,89.08999633789062
ACN,2015-02-13,89.79000091552734
ACN,2015-02-17,89.30000305175781
ACN,2015-02-18,89.43000030517578
ACN,2015-02-19,90.2699966430664
ACN,2015-02-20,90.48999786376953
ACN,2015-02-23,90.56999969482422
ACN,2015-02-24,90.8499984741211
ACN,2015-02-25,90.5999984741211
ACN,2015-02-26,90.30000305175781
ACN,2015-02-27,90.02999877929688
ACN,2015-03-02,91.18000030517578
ACN,2015-03-03,90.83999633789062
ACN,2015-03-04,90.91000366210938
ACN,2015-03-05,92.05000305175781
ACN,2015-03-06,90.66999816894531
ACN,2015-03-09,90.79000091552734
ACN,2015-03-10,88.05999755859375
ACN,2015-03-11,86.86000061035156
ACN,2015-03-12,88.19999694824219
ACN,2015-03-13,87.87000274658203
ACN,2015-03-16,88.91000366210938
ACN,2015-03-17,88.83999633789062
ACN,2015-03-18,90.93000030517578
ACN,2015-03-19,90.19000244140625
ACN,2015-03-20,91.4800033569336
ACN,2015-03-23,91.54000091552734
ACN,2015-03-24,89.41000366210938
ACN,2015-03-25,88.20999908447266
ACN,2015-03-26,94.16999816894531
ACN,2015-03-27,93.94000244140625
ACN,2015-03-30,94.41999816894531
ACN,2015-03-31,93.69000244140625
ACN,2015-04-01,93.55999755859375
ACN,2015-04-02,94.18000030517578
ACN,2015-04-06,95.69000244140625
ACN,2015-04-07,96.38999938964844
ACN,2015-04-08,95.12000274658203
ACN,2015-04-09,95.47000122070312
ACN,2015-04-10,94.69000244140625
ACN,2015-04-13,93.48999786376953
ACN,2015-04-14,93.80999755859375
ACN,2015-04-15,94.16000366210938
ACN,2015-04-16,94.05999755859375
ACN,2015-04-17,92.38999938964844
ACN,2015-04-20,93.2699966430664
ACN,2015-04-21,93.0
ACN,2015-04-22,93.37999725341797
ACN,2015-04-23,93.83999633789062
ACN,2015-04-24,93.4000015258789
ACN,2015-04-27,93.76000213623047
ACN,2015-04-28,94.41999816894531
ACN,2015-04-29,93.6500015258789
ACN,2015-04-30,92.6500015258789
ACN,2015-05-01,93.36000061035156
ACN,2015-05-04,94.44000244140625
ACN,2015-05-05,93.6500015258789
ACN,2015-05-06,93.0
ACN,2015-05-07,94.48999786376953
ACN,2015-05-08,95.88999938964844
ACN,2015-05-11,96.01000213623047
ACN,2015-05-12,95.41999816894531
ACN,2015-05-13,95.68000030517578
ACN,2015-05-14,96.9800033569336
ACN,2015-05-15,97.0199966430664
ACN,2015-05-18,97.45999908447266
ACN,2015-05-19,97.18000030517578
ACN,2015-05-20,97.05000305175781
ACN,2015-05-21,96.83000183105469
ACN,2015-05-22,96.38999938964844
ACN,2015-05-26,96.08999633789062
ACN,2015-05-27,96.7699966430664
ACN,2015-05-28,96.91000366210938
ACN,2015-05-29,96.04000091552734
ACN,2015-06-01,96.19000244140625
ACN,2015-06-02,96.33000183105469
ACN,2015-06-03,96.9800033569336
ACN,2015-06-04,95.93000030517578
ACN,2015-06-05,95.4000015258789
ACN,2015-06-08,94.7699966430664
ACN,2015-06-09,94.94000244140625
ACN,2015-06-10,96.5199966430664
ACN,2015-06-11,96.91999816894531
ACN,2015-06-12,96.0999984741211
ACN,2015-06-15,95.79000091552734
ACN,2015-06-16,96.69999694824219
ACN,2015-06-17,96.93000030517578
ACN,2015-06-18,97.30999755859375
ACN,2015-06-19,97.0199966430664
ACN,2015-06-22,98.58999633789062
ACN,2015-06-23,98.25
ACN,2015-06-24,97.7699966430664
ACN,2015-06-25,99.4800033569336
ACN,2015-06-26,99.0
ACN,2015-06-29,96.68000030517578
ACN,2015-06-30,96.77999877929688
ACN,2015-07-01,98.05999755859375
ACN,2015-07-02,97.33000183105469
ACN,2015-07-06,97.33999633789062
ACN,2015-07-07,98.68000030517578
ACN,2015-07-08,97.62000274658203
ACN,2015-07-09,97.75
ACN,2015-07-10,98.77999877929688
ACN,2015-07-13,100.55000305175781
ACN,2015-07-14,100.73999786376953
ACN,2015-07-15,99.94999694824219
ACN,2015-07-16,101.44999694824219
ACN,2015-07-17,100.4800033569336
ACN,2015-07-20,100.72000122070312
ACN,2015-07-21,100.38999938964844
ACN,2015-07-22,102.33000183105469
ACN,2015-07-23,102.41999816894531
ACN,2015-07-24,101.16999816894531
ACN,2015-07-27,100.38999938964844
ACN,2015-07-28,101.69000244140625
ACN,2015-07-29,102.44999694824219
ACN,2015-07-30,102.66000366210938
ACN,2015-07-31,103.11000061035156
ACN,2015-08-03,103.20999908447266
ACN,2015-08-04,103.41999816894531
ACN,2015-08-05,104.5
ACN,2015-08-06,103.0999984741211
ACN,2015-08-07,103.73999786376953
ACN,2015-08-10,105.19999694824219
ACN,2015-08-11,103.58000183105469
ACN,2015-08-12,103.7699966430664
ACN,2015-08-13,103.38999938964844
ACN,2015-08-14,103.44999694824219
ACN,2015-08-17,103.4800033569336
ACN,2015-08-18,103.86000061035156
ACN,2015-08-19,102.87000274658203
ACN,2015-08-20,99.97000122070312
ACN,2015-08-21,97.12999725341797
ACN,2015-08-24,92.66999816894531
ACN,2015-08-25,92.13999938964844
ACN,2015-08-26,95.04000091552734
ACN,2015-08-27,95.7300033569336
ACN,2015-08-28,95.8499984741211
ACN,2015-08-31,94.2699966430664
ACN,2015-09-01,92.29000091552734
ACN,2015-09-02,94.43000030517578
ACN,2015-09-03,95.61000061035156
ACN,2015-09-04,94.44999694824219
ACN,2015-09-08,97.12000274658203
ACN,2015-09-09,95.5199966430664
ACN,2015-09-10,96.80999755859375
ACN,2015-09-11,97.3499984741211
ACN,2015-09-14,96.51000213623047
ACN,2015-09-15,98.23999786376953
ACN,2015-09-16,98.95999908447266
ACN,2015-09-17,98.52999877929688
ACN,2015-09-18,97.52999877929688
ACN,2015-09-21,98.43000030517578
ACN,2015-09-22,97.66999816894531
ACN,2015-09-23,97.86000061035156
ACN,2015-09-24,97.7699966430664
ACN,2015-09-25,96.94000244140625
ACN,2015-09-28,95.94999694824219
ACN,2015-09-29,96.5999984741211
ACN,2015-09-30,98.26000213623047
ACN,2015-10-01,98.44000244140625
ACN,2015-10-02,99.38999938964844
ACN,2015-10-05,101.62000274658203
ACN,2015-10-06,101.5
ACN,2015-10-07,102.62000274658203
ACN,2015-10-08,105.01000213623047
ACN,2015-10-09,104.77999877929688
ACN,2015-10-12,105.05000305175781
ACN,2015-10-13,103.4800033569336
ACN,2015-10-14,102.43000030517578
ACN,2015-10-15,102.30000305175781
ACN,2015-10-16,103.01000213623047
ACN,2015-10-19,103.0999984741211
ACN,2015-10-20,103.47000122070312
ACN,2015-10-21,102.5199966430664
ACN,2015-10-22,106.45999908447266
ACN,2015-10-23,107.98999786376953
ACN,2015-10-26,107.97000122070312
ACN,2015-10-27,107.87000274658203
ACN,2015-10-28,109.7300033569336
ACN,2015-10-29,107.94999694824219
ACN,2015-10-30,107.19999694824219
ACN,2015-11-02,107.5999984741211
ACN,2015-11-03,107.30999755859375
ACN,2015-11-04,106.5199966430664
ACN,2015-11-05,106.08999633789062
ACN,2015-11-06,106.0
ACN,2015-11-09,104.87999725341797
ACN,2015-11-10,105.06999969482422
ACN,2015-11-11,105.0999984741211
ACN,2015-11-12,104.31999969482422
ACN,2015-11-13,103.1500015258789
ACN,2015-11-16,106.33000183105469
ACN,2015-11-17,106.29000091552734
ACN,2015-11-18,107.87999725341797
ACN,2015-11-19,107.27999877929688
ACN,2015-11-20,107.97000122070312
ACN,2015-11-23,107.83999633789062
ACN,2015-11-24,107.3499984741211
ACN,2015-11-25,107.0999984741211
ACN,2015-11-27,107.45999908447266
ACN,2015-11-30,107.22000122070312
ACN,2015-12-01,108.12999725341797
ACN,2015-12-02,107.58999633789062
ACN,2015-12-03,105.93000030517578
ACN,2015-12-04,109.0999984741211
ACN,2015-12-07,108.94000244140625
ACN,2015-12-08,108.91000366210938
ACN,2015-12-09,107.29000091552734
ACN,2015-12-10,107.5999984741211
ACN,2015-12-11,105.30000305175781
ACN,2015-12-14,106.36000061035156
ACN,2015-12-15,106.72000122070312
ACN,2015-12-16,109.08000183105469
ACN,2015-12-17,103.26000213623047
ACN,2015-12-18,101.93000030517578
ACN,2015-12-21,102.98999786376953
ACN,2015-12-22,103.76000213623047
ACN,2015-12-23,104.41999816894531
ACN,2015-12-24,104.2300033569336
ACN,2015-12-28,104.08000183105469
ACN,2015-12-29,105.31999969482422
ACN,2015-12-30,105.86000061035156
ACN,2015-12-31,104.5
ACN,2016-01-04,101.83000183105469
ACN,2016-01-05,102.36000061035156
ACN,2016-01-06,102.16000366210938
ACN,2016-01-07,99.16000366210938
ACN,2016-01-08,98.19999694824219
ACN,2016-01-11,99.2300033569336
ACN,2016-01-12,101.01000213623047
ACN,2016-01-13,99.26000213623047
ACN,2016-01-14,101.87999725341797
ACN,2016-01-15,99.2699966430664
ACN,2016-01-19,101.37999725341797
ACN,2016-01-20,99.05999755859375
ACN,2016-01-21,98.29000091552734
ACN,2016-01-22,102.23999786376953
ACN,2016-01-25,101.75
ACN,2016-01-26,102.52999877929688
ACN,2016-01-27,101.95999908447266
ACN,2016-01-28,103.08000183105469
ACN,2016-01-29,105.54000091552734
ACN,2016-02-01,106.27999877929688
ACN,2016-02-02,103.81999969482422
ACN,2016-02-03,102.0999984741211
ACN,2016-02-04,102.7300033569336
ACN,2016-02-05,98.97000122070312
ACN,2016-02-08,95.06999969482422
ACN,2016-02-09,93.31999969482422
ACN,2016-02-10,94.20999908447266
ACN,2016-02-11,93.43000030517578
ACN,2016-02-12,94.69999694824219
ACN,2016-02-16,96.91000366210938
ACN,2016-02-17,99.01000213623047
ACN,2016-02-18,98.5199966430664
ACN,2016-02-19,98.94999694824219
ACN,2016-02-22,100.3499984741211
ACN,2016-02-23,99.6500015258789
ACN,2016-02-24,99.55000305175781
ACN,2016-02-25,100.91000366210938
ACN,2016-02-26,101.12000274658203
ACN,2016-02-29,100.26000213623047
ACN,2016-03-01,103.44999694824219
ACN,2016-03-02,102.66000366210938
ACN,2016-03-03,102.80000305175781
ACN,2016-03-04,103.18000030517578
ACN,2016-03-07,102.4000015258789
ACN,2016-03-08,102.62000274658203
ACN,2016-03-09,103.4000015258789
ACN,2016-03-10,103.58000183105469
ACN,2016-03-11,105.68000030517578
ACN,2016-03-14,106.31999969482422
ACN,2016-03-15,107.06999969482422
ACN,2016-03-16,107.58999633789062
ACN,2016-03-17,108.55999755859375
ACN,2016-03-18,107.7699966430664
ACN,2016-03-21,108.16000366210938
ACN,2016-03-22,107.83000183105469
ACN,2016-03-23,107.66000366210938
ACN,2016-03-24,114.30000305175781
ACN,2016-03-28,114.16999816894531
ACN,2016-03-29,115.26000213623047
ACN,2016-03-30,115.37000274658203
ACN,2016-03-31,115.4000015258789
ACN,2016-04-01,116.3499984741211
ACN,2016-04-04,115.5
ACN,2016-04-05,114.12999725341797
ACN,2016-04-06,114.66999816894531
ACN,2016-04-07,112.0999984741211
ACN,2016-04-08,112.83000183105469
ACN,2016-04-11,113.0999984741211
ACN,2016-04-12,114.38999938964844
ACN,2016-04-13,114.95999908447266
ACN,2016-04-14,114.75
ACN,2016-04-15,114.81999969482422
ACN,2016-04-18,115.58999633789062
ACN,2016-04-19,115.0999984741211
ACN,2016-04-20,115.54000091552734
ACN,2016-04-21,114.4800033569336
ACN,2016-04-22,113.94999694824219
ACN,2016-04-25,114.0999984741211
ACN,2016-04-26,114.61000061035156
ACN,2016-04-27,115.4800033569336
ACN,2016-04-28,114.33000183105469
ACN,2016-04-29,112.91999816894531
ACN,2016-05-02,114.4000015258789
ACN,2016-05-03,113.30000305175781
ACN,2016-05-04,113.55000305175781
ACN,2016-05-05,114.08000183105469
ACN,2016-05-06,115.55000305175781
ACN,2016-05-09,115.47000122070312
ACN,2016-05-10,116.94000244140625
ACN,2016-05-11,115.9800033569336
ACN,2016-05-12,116.36000061035156
ACN,2016-05-13,115.44000244140625
ACN,2016-05-16,117.1500015258789
ACN,2016-05-17,116.22000122070312
ACN,2016-05-18,116.5199966430664
ACN,2016-05-19,116.02999877929688
ACN,2016-05-20,116.47000122070312
ACN,2016-05-23,116.18000030517578
ACN,2016-05-24,119.12000274658203
ACN,2016-05-25,118.55000305175781
ACN,2016-05-26,118.41000366210938
ACN,2016-05-27,118.94000244140625
ACN,2016-05-31,118.97000122070312
ACN,2016-06-01,119.01000213623047
ACN,2016-06-02,119.23999786376953
ACN,2016-06-03,118.9000015258789
ACN,2016-06-06,119.5999984741211
ACN,2016-06-07,119.6500015258789
ACN,2016-06-08,119.31999969482422
ACN,2016-06-09,119.44000244140625
ACN,2016-06-10,118.2699966430664
ACN,2016-06-13,117.08000183105469
ACN,2016-06-14,118.08999633789062
ACN,2016-06-15,117.44999694824219
ACN,2016-06-16,118.30000305175781
ACN,2016-06-17,117.56999969482422
ACN,2016-06-20,119.05000305175781
ACN,2016-06-21,119.43000030517578
ACN,2016-06-22,119.02999877929688
ACN,2016-06-23,118.91000366210938
ACN,2016-06-24,111.44999694824219
ACN,2016-06-27,109.29000091552734
ACN,2016-06-28,110.55999755859375
ACN,2016-06-29,111.76000213623047
ACN,2016-06-30,113.29000091552734
ACN,2016-07-01,113.5199966430664
ACN,2016-07-05,113.0999984741211
ACN,2016-07-06,113.5199966430664
ACN,2016-07-07,112.69999694824219
ACN,2016-07-08,115.11000061035156
ACN,2016-07-11,115.45999908447266
ACN,2016-07-12,116.5
ACN,2016-07-13,116.83000183105469
ACN,2016-07-14,116.7699966430664
ACN,2016-07-15,115.08999633789062
ACN,2016-07-18,114.13999938964844
ACN,2016-07-19,113.37000274658203
ACN,2016-07-20,115.44999694824219
ACN,2016-07-21,112.36000061035156
ACN,2016-07-22,112.86000061035156
ACN,2016-07-25,113.06999969482422
ACN,2016-07-26,114.26000213623047
ACN,2016-07-27,113.70999908447266
ACN,2016-07-28,112.08000183105469
ACN,2016-07-29,112.80999755859375
ACN,2016-08-01,112.87999725341797
ACN,2016-08-02,112.83000183105469
ACN,2016-08-03,113.61000061035156
ACN,2016-08-04,113.70999908447266
ACN,2016-08-05,114.5999984741211
ACN,2016-08-08,113.68000030517578
ACN,2016-08-09,112.87999725341797
ACN,2016-08-10,113.22000122070312
ACN,2016-08-11,113.38999938964844
ACN,2016-08-12,113.02999877929688
ACN,2016-08-15,113.5999984741211
ACN,2016-08-16,112.9800033569336
ACN,2016-08-17,112.93000030517578
ACN,2016-08-18,112.3499984741211
ACN,2016-08-19,113.05000305175781
ACN,2016-08-22,113.76000213623047
ACN,2016-08-23,115.4800033569336
ACN,2016-08-24,114.56999969482422
ACN,2016-08-25,115.04000091552734
ACN,2016-08-26,115.19999694824219
ACN,2016-08-29,114.8499984741211
ACN,2016-08-30,115.3499984741211
ACN,2016-08-31,115.0
ACN,2016-09-01,115.05999755859375
ACN,2016-09-02,115.66000366210938
ACN,2016-09-06,115.36000061035156
ACN,2016-09-07,115.12000274658203
ACN,2016-09-08,112.30000305175781
ACN,2016-09-09,110.38999938964844
ACN,2016-09-12,112.76000213623047
ACN,2016-09-13,110.52999877929688
ACN,2016-09-14,109.80000305175781
ACN,2016-09-15,110.72000122070312
ACN,2016-09-16,109.87999725341797
ACN,2016-09-19,110.5
ACN,2016-09-20,110.69999694824219
ACN,2016-09-21,111.69999694824219
ACN,2016-09-22,113.66000366210938
ACN,2016-09-23,113.08999633789062
ACN,2016-09-26,113.7300033569336
ACN,2016-09-27,116.12999725341797
ACN,2016-09-28,116.6500015258789
ACN,2016-09-29,121.63999938964844
ACN,2016-09-30,122.16999816894531
ACN,2016-10-03,120.86000061035156
ACN,2016-10-04,118.23999786376953
ACN,2016-10-05,118.20999908447266
ACN,2016-10-06,118.5199966430664
ACN,2016-10-07,116.0
ACN,2016-10-10,117.45999908447266
ACN,2016-10-11,116.97000122070312
ACN,2016-10-12,117.62000274658203
ACN,2016-10-13,118.11000061035156
ACN,2016-10-14,118.25
ACN,2016-10-17,116.8499984741211
ACN,2016-10-18,117.52999877929688
ACN,2016-10-19,116.81999969482422
ACN,2016-10-20,116.05000305175781
ACN,2016-10-21,115.58999633789062
ACN,2016-10-24,115.80000305175781
ACN,2016-10-25,115.2699966430664
ACN,2016-10-26,115.44999694824219
ACN,2016-10-27,115.45999908447266
ACN,2016-10-28,115.66999816894531
ACN,2016-10-31,116.23999786376953
ACN,2016-11-01,116.13999938964844
ACN,2016-11-02,118.61000061035156
ACN,2016-11-03,116.94999694824219
ACN,2016-11-04,117.2300033569336
ACN,2016-11-07,119.97000122070312
ACN,2016-11-08,119.80999755859375
ACN,2016-11-09,117.20999908447266
ACN,2016-11-10,120.33000183105469
ACN,2016-11-11,119.18000030517578
ACN,2016-11-14,117.25
ACN,2016-11-15,115.98999786376953
ACN,2016-11-16,117.31999969482422
ACN,2016-11-17,118.37000274658203
ACN,2016-11-18,118.43000030517578
ACN,2016-11-21,119.68000030517578
ACN,2016-11-22,119.4800033569336
ACN,2016-11-23,119.81999969482422
ACN,2016-11-25,120.73999786376953
ACN,2016-11-28,120.76000213623047
ACN,2016-11-29,120.94000244140625
ACN,2016-11-30,119.43000030517578
ACN,2016-12-01,117.66000366210938
ACN,2016-12-02,117.29000091552734
ACN,2016-12-05,117.72000122070312
ACN,2016-12-06,118.41000366210938
ACN,2016-12-07,121.56999969482422
ACN,2016-12-08,121.73999786376953
ACN,2016-12-09,123.30999755859375
ACN,2016-12-12,123.61000061035156
ACN,2016-12-13,125.4000015258789
ACN,2016-12-14,123.6500015258789
ACN,2016-12-15,124.55000305175781
ACN,2016-12-16,123.0
ACN,2016-12-19,123.6500015258789
ACN,2016-12-20,124.0999984741211
ACN,2016-12-21,117.9000015258789
ACN,2016-12-22,117.79000091552734
ACN,2016-12-23,117.4800033569336
ACN,2016-12-27,117.55000305175781
ACN,2016-12-28,116.61000061035156
ACN,2016-12-29,117.01000213623047
ACN,2016-12-30,117.12999725341797
ACN,2017-01-03,116.45999908447266
ACN,2017-01-04,116.73999786376953
ACN,2017-01-05,114.98999786376953
ACN,2017-01-06,116.30000305175781
ACN,2017-01-09,115.0
ACN,2017-01-10,115.05999755859375
ACN,2017-01-11,116.12000274658203
ACN,2017-01-12,115.77999877929688
ACN,2017-01-13,116.94999694824219
ACN,2017-01-17,116.02999877929688
ACN,2017-01-18,115.94999694824219
ACN,2017-01-19,115.5
ACN,2017-01-20,115.06999969482422
ACN,2017-01-23,114.81999969482422
ACN,2017-01-24,116.4800033569336
ACN,2017-01-25,117.56999969482422
ACN,2017-01-26,115.93000030517578
ACN,2017-01-27,115.3499984741211
ACN,2017-01-30,114.62999725341797
ACN,2017-01-31,113.87000274658203
ACN,2017-02-01,113.20999908447266
ACN,2017-02-02,113.63999938964844
ACN,2017-02-03,114.48999786376953
ACN,2017-02-06,114.18000030517578
ACN,2017-02-07,115.91999816894531
ACN,2017-02-08,115.43000030517578
ACN,2017-02-09,116.9800033569336
ACN,2017-02-10,117.5999984741211
ACN,2017-02-13,118.58999633789062
ACN,2017-02-14,120.0
ACN,2017-02-15,119.93000030517578
ACN,2017-02-16,120.72000122070312
ACN,2017-02-17,121.2300033569336
ACN,2017-02-21,122.0999984741211
ACN,2017-02-22,122.20999908447266
ACN,2017-02-23,122.4800033569336
ACN,2017-02-24,123.43000030517578
ACN,2017-02-27,122.79000091552734
ACN,2017-02-28,122.5
ACN,2017-03-01,124.06999969482422
ACN,2017-03-02,124.3499984741211
ACN,2017-03-03,123.63999938964844
ACN,2017-03-06,123.23999786376953
ACN,2017-03-07,124.13999938964844
ACN,2017-03-08,124.45999908447266
ACN,2017-03-09,123.18000030517578
ACN,2017-03-10,123.93000030517578
ACN,2017-03-13,124.04000091552734
ACN,2017-03-14,123.91000366210938
ACN,2017-03-15,124.80000305175781
ACN,2017-03-16,124.0999984741211
ACN,2017-03-17,125.22000122070312
ACN,2017-03-20,124.38999938964844
ACN,2017-03-21,124.63999938964844
ACN,2017-03-22,126.4800033569336
ACN,2017-03-23,120.76000213623047
ACN,2017-03-24,118.9800033569336
ACN,2017-03-27,119.38999938964844
ACN,2017-03-28,121.3499984741211
ACN,2017-03-29,120.9800033569336
ACN,2017-03-30,120.5199966430664
ACN,2017-03-31,119.87999725341797
ACN,2017-04-03,117.63999938964844
ACN,2017-04-04,118.04000091552734
ACN,2017-04-05,117.63999938964844
ACN,2017-04-06,116.80999755859375
ACN,2017-04-07,117.44000244140625
ACN,2017-04-10,117.83999633789062
ACN,2017-04-11,116.08000183105469
ACN,2017-04-12,115.58000183105469
ACN,2017-04-13,114.86000061035156
ACN,2017-04-17,115.72000122070312
ACN,2017-04-18,116.23999786376953
ACN,2017-04-19,116.94999694824219
ACN,2017-04-20,119.20999908447266
ACN,2017-04-21,119.2300033569336
ACN,2017-04-24,119.36000061035156
ACN,2017-04-25,118.69000244140625
ACN,2017-04-26,118.9800033569336
ACN,2017-04-27,120.48999786376953
ACN,2017-04-28,121.30000305175781
ACN,2017-05-01,121.25
ACN,2017-05-02,120.68000030517578
ACN,2017-05-03,120.30000305175781
ACN,2017-05-04,120.81999969482422
ACN,2017-05-05,121.5199966430664
ACN,2017-05-08,121.11000061035156
ACN,2017-05-09,121.06999969482422
ACN,2017-05-10,121.19999694824219
ACN,2017-05-11,120.80000305175781
ACN,2017-05-12,120.95999908447266
ACN,2017-05-15,122.25
ACN,2017-05-16,123.13999938964844
ACN,2017-05-17,120.44000244140625
ACN,2017-05-18,120.4000015258789
ACN,2017-05-19,120.9800033569336
ACN,2017-05-22,122.70999908447266
ACN,2017-05-23,122.1500015258789
ACN,2017-05-24,121.94999694824219
ACN,2017-05-25,123.0999984741211
ACN,2017-05-26,122.88999938964844
ACN,2017-05-30,123.7699966430664
ACN,2017-05-31,124.47000122070312
ACN,2017-06-01,125.29000091552734
ACN,2017-06-02,125.73999786376953
ACN,2017-06-05,126.58000183105469
ACN,2017-06-06,126.33000183105469
ACN,2017-06-07,126.55000305175781
ACN,2017-06-08,126.16999816894531
ACN,2017-06-09,125.81999969482422
ACN,2017-06-12,126.30000305175781
ACN,2017-06-13,127.06999969482422
ACN,2017-06-14,127.25
ACN,2017-06-15,127.02999877929688
ACN,2017-06-16,127.55999755859375
ACN,2017-06-19,127.7699966430664
ACN,2017-06-20,126.52999877929688
ACN,2017-06-21,127.11000061035156
ACN,2017-06-22,122.08000183105469
ACN,2017-06-23,122.73999786376953
ACN,2017-06-26,122.33999633789062
ACN,2017-06-27,122.19000244140625
ACN,2017-06-28,123.73999786376953
ACN,2017-06-29,122.98999786376953
ACN,2017-06-30,123.68000030517578
ACN,2017-07-03,123.93000030517578
ACN,2017-07-05,124.05000305175781
ACN,2017-07-06,122.94000244140625
ACN,2017-07-07,124.20999908447266
ACN,2017-07-10,124.05999755859375
ACN,2017-07-11,123.8499984741211
ACN,2017-07-12,125.47000122070312
ACN,2017-07-13,125.7300033569336
ACN,2017-07-14,126.69999694824219
ACN,2017-07-17,126.41999816894531
ACN,2017-07-18,127.37000274658203
ACN,2017-07-19,127.77999877929688
ACN,2017-07-20,128.5399932861328
ACN,2017-07-21,128.85000610351562
ACN,2017-07-24,128.00999450683594
ACN,2017-07-25,128.9499969482422
ACN,2017-07-26,129.50999450683594
ACN,2017-07-27,128.16000366210938
ACN,2017-07-28,128.39999389648438
ACN,2017-07-31,128.82000732421875
ACN,2017-08-01,129.86000061035156
ACN,2017-08-02,128.6199951171875
ACN,2017-08-03,130.02000427246094
ACN,2017-08-04,130.1999969482422
ACN,2017-08-07,129.67999267578125
ACN,2017-08-08,129.1300048828125
ACN,2017-08-09,129.6199951171875
ACN,2017-08-10,128.24000549316406
ACN,2017-08-11,128.1999969482422
ACN,2017-08-14,129.69000244140625
ACN,2017-08-15,129.3800048828125
ACN,2017-08-16,130.02999877929688
ACN,2017-08-17,127.58999633789062
ACN,2017-08-18,127.44000244140625
ACN,2017-08-21,128.1699981689453
ACN,2017-08-22,129.30999755859375
ACN,2017-08-23,128.36000061035156
ACN,2017-08-24,128.6699981689453
ACN,2017-08-25,129.38999938964844
ACN,2017-08-28,129.24000549316406
ACN,2017-08-29,129.66000366210938
ACN,2017-08-30,129.7899932861328
ACN,2017-08-31,130.75999450683594
ACN,2017-09-01,130.10000610351562
ACN,2017-09-05,129.77000427246094
ACN,2017-09-06,131.1199951171875
ACN,2017-09-07,134.24000549316406
ACN,2017-09-08,133.72000122070312
ACN,2017-09-11,136.22999572753906
ACN,2017-09-12,136.22000122070312
ACN,2017-09-13,134.77999877929688
ACN,2017-09-14,134.86000061035156
ACN,2017-09-15,135.35000610351562
ACN,2017-09-18,136.94000244140625
ACN,2017-09-19,136.7100067138672
ACN,2017-09-20,138.00999450683594
ACN,2017-09-21,136.66000366210938
ACN,2017-09-22,137.89999389648438
ACN,2017-09-25,138.16000366210938
ACN,2017-09-26,136.83999633789062
ACN,2017-09-27,136.63999938964844
ACN,2017-09-28,136.32000732421875
ACN,2017-09-29,135.07000732421875
ACN,2017-10-02,135.44000244140625
ACN,2017-10-03,134.25
ACN,2017-10-04,135.16000366210938
ACN,2017-10-05,136.22000122070312
ACN,2017-10-06,136.25
ACN,2017-10-09,136.99000549316406
ACN,2017-10-10,137.52000427246094
ACN,2017-10-11,136.91000366210938
ACN,2017-10-12,139.1999969482422
ACN,2017-10-13,139.1999969482422
ACN,2017-10-16,139.08999633789062
ACN,2017-10-17,138.64999389648438
ACN,2017-10-18,137.4199981689453
ACN,2017-10-19,138.6199951171875
ACN,2017-10-20,139.49000549316406
ACN,2017-10-23,139.3300018310547
ACN,2017-10-24,138.91000366210938
ACN,2017-10-25,141.16000366210938
ACN,2017-10-26,141.97000122070312
ACN,2017-10-27,143.27999877929688
ACN,2017-10-30,143.2899932861328
ACN,2017-10-31,142.36000061035156
ACN,2017-11-01,142.9600067138672
ACN,2017-11-02,143.42999267578125
ACN,2017-11-03,144.0399932861328
ACN,2017-11-06,143.92999267578125
ACN,2017-11-07,143.5
ACN,2017-11-08,144.88999938964844
ACN,2017-11-09,143.8300018310547
ACN,2017-11-10,143.88999938964844
ACN,2017-11-13,143.9199981689453
ACN,2017-11-14,144.9600067138672
ACN,2017-11-15,144.25999450683594
ACN,2017-11-16,147.0399932861328
ACN,2017-11-17,145.4499969482422
ACN,2017-11-20,146.57000732421875
ACN,2017-11-21,148.00999450683594
ACN,2017-11-22,147.11000061035156
ACN,2017-11-24,147.6300048828125
ACN,2017-11-27,147.5
ACN,2017-11-28,148.0399932861328
ACN,2017-11-29,146.9499969482422
ACN,2017-11-30,148.00999450683594
ACN,2017-12-01,146.57000732421875
ACN,2017-12-04,147.14999389648438
ACN,2017-12-05,147.6699981689453
ACN,2017-12-06,148.27000427246094
ACN,2017-12-07,148.60000610351562
ACN,2017-12-08,150.52999877929688
ACN,2017-12-11,150.69000244140625
ACN,2017-12-12,152.10000610351562
ACN,2017-12-13,151.4199981689453
ACN,2017-12-14,151.2100067138672
ACN,2017-12-15,152.66000366210938
ACN,2017-12-18,151.72000122070312
ACN,2017-12-19,152.22000122070312
ACN,2017-12-20,151.75
ACN,2017-12-21,154.1999969482422
ACN,2017-12-22,153.88999938964844
ACN,2017-12-26,152.99000549316406
ACN,2017-12-27,153.32000732421875
ACN,2017-12-28,153.57000732421875
ACN,2017-12-29,153.08999633789062
ACN,2018-01-02,153.83999633789062
ACN,2018-01-03,154.5500030517578
ACN,2018-01-04,156.3800048828125
ACN,2018-01-05,157.6699981689453
ACN,2018-01-08,158.92999267578125
ACN,2018-01-09,159.4600067138672
ACN,2018-01-10,158.89999389648438
ACN,2018-01-11,159.11000061035156
ACN,2018-01-12,160.11000061035156
ACN,2018-01-16,157.9600067138672
ACN,2018-01-17,160.2100067138672
ACN,2018-01-18,160.94000244140625
ACN,2018-01-19,161.75
ACN,2018-01-22,161.42999267578125
ACN,2018-01-23,160.8800048828125
ACN,2018-01-24,160.60000610351562
ACN,2018-01-25,160.7899932861328
ACN,2018-01-26,162.5500030517578
ACN,2018-01-29,161.19000244140625
ACN,2018-01-30,159.6999969482422
ACN,2018-01-31,160.6999969482422
ACN,2018-02-01,160.4600067138672
ACN,2018-02-02,156.89999389648438
ACN,2018-02-05,151.8300018310547
ACN,2018-02-06,154.69000244140625
ACN,2018-02-07,155.14999389648438
ACN,2018-02-08,150.50999450683594
ACN,2018-02-09,153.83999633789062
ACN,2018-02-12,154.9499969482422
ACN,2018-02-13,156.83999633789062
ACN,2018-02-14,159.7899932861328
ACN,2018-02-15,161.05999755859375
ACN,2018-02-16,162.66000366210938
ACN,2018-02-20,161.44000244140625
ACN,2018-02-21,160.4600067138672
ACN,2018-02-22,160.32000732421875
ACN,2018-02-23,162.9499969482422
ACN,2018-02-26,164.74000549316406
ACN,2018-02-27,162.5500030517578
ACN,2018-02-28,161.00999450683594
ACN,2018-03-01,156.14999389648438
ACN,2018-03-02,157.5
ACN,2018-03-05,158.85000610351562
ACN,2018-03-06,158.02999877929688
ACN,2018-03-07,158.5500030517578
ACN,2018-03-08,158.5
ACN,2018-03-09,161.50999450683594
ACN,2018-03-12,161.69000244140625
ACN,2018-03-13,162.49000549316406
ACN,2018-03-14,161.0
ACN,2018-03-15,162.86000061035156
ACN,2018-03-16,160.88999938964844
ACN,2018-03-19,160.6199951171875
ACN,2018-03-20,162.8800048828125
ACN,2018-03-21,162.02999877929688
ACN,2018-03-22,150.22999572753906
ACN,2018-03-23,147.35000610351562
ACN,2018-03-26,152.85000610351562
ACN,2018-03-27,148.86000061035156
ACN,2018-03-28,147.41000366210938
ACN,2018-03-29,153.5
ACN,2018-04-02,147.97999572753906
ACN,2018-04-03,148.7899932861328
ACN,2018-04-04,149.97000122070312
ACN,2018-04-05,151.57000732421875
ACN,2018-04-06,147.3800048828125
ACN,2018-04-09,148.25
ACN,2018-04-10,152.0500030517578
ACN,2018-04-11,148.39999389648438
ACN,2018-04-12,150.08999633789062
ACN,2018-04-13,150.1300048828125
ACN,2018-04-16,151.4199981689453
ACN,2018-04-17,154.24000549316406
ACN,2018-04-18,155.52000427246094
ACN,2018-04-19,154.58999633789062
ACN,2018-04-20,152.41000366210938
ACN,2018-04-23,153.0399932861328
ACN,2018-04-24,151.07000732421875
ACN,2018-04-25,150.08999633789062
ACN,2018-04-26,152.2899932861328
ACN,2018-04-27,152.38999938964844
ACN,2018-04-30,151.1999969482422
ACN,2018-05-01,151.9199981689453
ACN,2018-05-02,150.7100067138672
ACN,2018-05-03,151.72999572753906
ACN,2018-05-04,153.44000244140625
ACN,2018-05-07,152.3000030517578
ACN,2018-05-08,151.94000244140625
ACN,2018-05-09,154.6199951171875
ACN,2018-05-10,156.5399932861328
ACN,2018-05-11,157.0800018310547
ACN,2018-05-14,155.57000732421875
ACN,2018-05-15,154.07000732421875
ACN,2018-05-16,154.0800018310547
ACN,2018-05-17,154.92999267578125
ACN,2018-05-18,155.30999755859375
ACN,2018-05-21,156.94000244140625
ACN,2018-05-22,155.3300018310547
ACN,2018-05-23,155.30999755859375
ACN,2018-05-24,155.58999633789062
ACN,2018-05-25,155.99000549316406
ACN,2018-05-29,153.5399932861328
ACN,2018-05-30,156.02999877929688
ACN,2018-05-31,155.74000549316406
ACN,2018-06-01,158.88999938964844
ACN,2018-06-04,159.42999267578125
ACN,2018-06-05,159.9199981689453
ACN,2018-06-06,162.7100067138672
ACN,2018-06-07,160.61000061035156
ACN,2018-06-08,162.1699981689453
ACN,2018-06-11,162.75
ACN,2018-06-12,162.83999633789062
ACN,2018-06-13,163.02000427246094
ACN,2018-06-14,162.75999450683594
ACN,2018-06-15,163.47999572753906
ACN,2018-06-18,162.8800048828125
ACN,2018-06-19,163.30999755859375
ACN,2018-06-20,161.77000427246094
ACN,2018-06-21,160.02999877929688
ACN,2018-06-22,159.6300048828125
ACN,2018-06-25,156.16000366210938
ACN,2018-06-26,156.86000061035156
ACN,2018-06-27,155.33999633789062
ACN,2018-06-28,164.5
ACN,2018-06-29,163.58999633789062
ACN,2018-07-02,163.22999572753906
ACN,2018-07-03,163.33999633789062
ACN,2018-07-05,164.8000030517578
ACN,2018-07-06,164.50999450683594
ACN,2018-07-09,166.1300048828125
ACN,2018-07-10,166.4600067138672
ACN,2018-07-11,166.30999755859375
ACN,2018-07-12,168.02999877929688
ACN,2018-07-13,168.08999633789062
ACN,2018-07-16,167.63999938964844
ACN,2018-07-17,168.07000732421875
ACN,2018-07-18,166.3800048828125
ACN,2018-07-19,166.88999938964844
ACN,2018-07-20,166.52000427246094
ACN,2018-07-23,165.9600067138672
ACN,2018-07-24,165.1699981689453
ACN,2018-07-25,167.0800018310547
ACN,2018-07-26,165.1699981689453
ACN,2018-07-27,162.02000427246094
ACN,2018-07-30,159.4199981689453
ACN,2018-07-31,159.3300018310547
ACN,2018-08-01,159.7100067138672
ACN,2018-08-02,160.14999389648438
ACN,2018-08-03,160.3699951171875
ACN,2018-08-06,160.5800018310547
ACN,2018-08-07,161.1999969482422
ACN,2018-08-08,161.13999938964844
ACN,2018-08-09,160.63999938964844
ACN,2018-08-10,160.67999267578125
ACN,2018-08-13,160.22999572753906
ACN,2018-08-14,161.24000549316406
ACN,2018-08-15,160.41000366210938
ACN,2018-08-16,162.88999938964844
ACN,2018-08-17,164.88999938964844
ACN,2018-08-20,165.1199951171875
ACN,2018-08-21,164.61000061035156
ACN,2018-08-22,164.9199981689453
ACN,2018-08-23,165.1999969482422
ACN,2018-08-24,165.8800048828125
ACN,2018-08-27,166.8699951171875
ACN,2018-08-28,167.6699981689453
ACN,2018-08-29,169.77000427246094
ACN,2018-08-30,168.6300048828125
ACN,2018-08-31,169.07000732421875
ACN,2018-09-04,169.5
ACN,2018-09-05,168.63999938964844
ACN,2018-09-06,169.36000061035156
ACN,2018-09-07,169.07000732421875
ACN,2018-09-10,169.5500030517578
ACN,2018-09-11,170.69000244140625
ACN,2018-09-12,170.35000610351562
ACN,2018-09-13,172.07000732421875
ACN,2018-09-14,171.63999938964844
ACN,2018-09-17,171.0399932861328
ACN,2018-09-18,172.41000366210938
ACN,2018-09-19,173.13999938964844
ACN,2018-09-20,174.1300048828125
ACN,2018-09-21,174.19000244140625
ACN,2018-09-24,172.6300048828125
ACN,2018-09-25,172.82000732421875
ACN,2018-09-26,172.97000122070312
ACN,2018-09-27,170.0500030517578
ACN,2018-09-28,170.1999969482422
ACN,2018-10-01,173.50999450683594
ACN,2018-10-02,173.14999389648438
ACN,2018-10-03,174.13999938964844
ACN,2018-10-04,171.86000061035156
ACN,2018-10-05,171.22999572753906
ACN,2018-10-08,169.89999389648438
ACN,2018-10-09,168.8000030517578
ACN,2018-10-10,161.74000549316406
ACN,2018-10-11,156.0
ACN,2018-10-12,159.44000244140625
ACN,2018-10-15,157.9199981689453
ACN,2018-10-16,161.1999969482422
ACN,2018-10-17,158.89999389648438
ACN,2018-10-18,156.1999969482422
ACN,2018-10-19,158.27999877929688
ACN,2018-10-22,159.5500030517578
ACN,2018-10-23,158.08999633789062
ACN,2018-10-24,153.1199951171875
ACN,2018-10-25,156.9199981689453
ACN,2018-10-26,154.4499969482422
ACN,2018-10-29,152.74000549316406
ACN,2018-10-30,154.6199951171875
ACN,2018-10-31,157.6199951171875
ACN,2018-11-01,158.5800018310547
ACN,2018-11-02,157.38999938964844
ACN,2018-11-05,158.60000610351562
ACN,2018-11-06,159.4199981689453
ACN,2018-11-07,163.8699951171875
ACN,2018-11-08,164.5
ACN,2018-11-09,165.14999389648438
ACN,2018-11-12,162.44000244140625
ACN,2018-11-13,161.4499969482422
ACN,2018-11-14,160.2899932861328
ACN,2018-11-15,162.49000549316406
ACN,2018-11-16,165.0
ACN,2018-11-19,162.77000427246094
ACN,2018-11-20,158.89999389648438
ACN,2018-11-21,156.97999572753906
ACN,2018-11-23,156.92999267578125
ACN,2018-11-26,158.39999389648438
ACN,2018-11-27,159.11000061035156
ACN,2018-11-28,162.2100067138672
ACN,2018-11-29,161.07000732421875
ACN,2018-11-30,164.52000427246094
ACN,2018-12-03,166.82000732421875
ACN,2018-12-04,164.2100067138672
ACN,2018-12-06,159.25
ACN,2018-12-07,157.4499969482422
ACN,2018-12-10,157.72000122070312
ACN,2018-12-11,158.3000030517578
ACN,2018-12-12,158.6199951171875
ACN,2018-12-13,160.25
ACN,2018-12-14,155.52999877929688
ACN,2018-12-17,151.6699981689453
ACN,2018-12-18,152.13999938964844
ACN,2018-12-19,150.9600067138672
ACN,2018-12-20,143.5
ACN,2018-12-21,137.1999969482422
ACN,2018-12-24,133.6699981689453
ACN,2018-12-26,139.00999450683594
ACN,2018-12-27,140.41000366210938
ACN,2018-12-28,139.82000732421875
ACN,2018-12-31,141.00999450683594
ACN,2019-01-02,140.58999633789062
ACN,2019-01-03,135.7899932861328
ACN,2019-01-04,141.07000732421875
ACN,2019-01-07,141.55999755859375
ACN,2019-01-08,145.13999938964844
ACN,2019-01-09,145.8699951171875
ACN,2019-01-10,147.02000427246094
ACN,2019-01-11,146.22999572753906
ACN,2019-01-14,144.92999267578125
ACN,2019-01-15,146.88999938964844
ACN,2019-01-16,147.8800048828125
ACN,2019-01-17,149.1199951171875
ACN,2019-01-18,150.4499969482422
ACN,2019-01-22,148.97000122070312
ACN,2019-01-23,148.4199981689453
ACN,2019-01-24,150.14999389648438
ACN,2019-01-25,151.85000610351562
ACN,2019-01-28,152.24000549316406
ACN,2019-01-29,152.02000427246094
ACN,2019-01-30,154.08999633789062
ACN,2019-01-31,153.5500030517578
ACN,2019-02-01,154.74000549316406
ACN,2019-02-04,156.5500030517578
ACN,2019-02-05,157.32000732421875
ACN,2019-02-06,157.16000366210938
ACN,2019-02-07,155.17999267578125
ACN,2019-02-08,155.58999633789062
ACN,2019-02-11,155.32000732421875
ACN,2019-02-12,156.6300048828125
ACN,2019-02-13,158.02999877929688
ACN,2019-02-14,157.85000610351562
ACN,2019-02-15,159.22999572753906
ACN,2019-02-19,159.47999572753906
ACN,2019-02-20,159.7100067138672
ACN,2019-02-21,159.52999877929688
ACN,2019-02-22,161.5
ACN,2019-02-25,161.6699981689453
ACN,2019-02-26,161.33999633789062
ACN,2019-02-27,160.6300048828125
ACN,2019-02-28,161.3800048828125
ACN,2019-03-01,164.1999969482422
ACN,2019-03-04,162.82000732421875
ACN,2019-03-05,163.6699981689453
ACN,2019-03-06,162.38999938964844
ACN,2019-03-07,161.85000610351562
ACN,2019-03-08,161.69000244140625
ACN,2019-03-11,163.94000244140625
ACN,2019-03-12,163.99000549316406
ACN,2019-03-13,164.11000061035156
ACN,2019-03-14,164.82000732421875
ACN,2019-03-15,166.38999938964844
ACN,2019-03-18,166.42999267578125
ACN,2019-03-19,166.1999969482422
ACN,2019-03-20,166.27000427246094
ACN,2019-03-21,168.24000549316406
ACN,2019-03-22,165.24000549316406
ACN,2019-03-25,165.0800018310547
ACN,2019-03-26,166.94000244140625
ACN,2019-03-27,166.47000122070312
ACN,2019-03-28,175.1199951171875
ACN,2019-03-29,176.02000427246094
ACN,2019-04-01,176.32000732421875
ACN,2019-04-02,175.3699951171875
ACN,2019-04-03,177.19000244140625
ACN,2019-04-04,177.16000366210938
ACN,2019-04-05,178.14999389648438
ACN,2019-04-08,178.91000366210938
ACN,2019-04-09,177.72999572753906
ACN,2019-04-10,177.0
ACN,2019-04-11,178.36000061035156
ACN,2019-04-12,178.63999938964844
ACN,2019-04-15,179.3000030517578
ACN,2019-04-16,179.05999755859375
ACN,2019-04-17,178.9499969482422
ACN,2019-04-18,178.61000061035156
ACN,2019-04-22,178.07000732421875
ACN,2019-04-23,180.47999572753906
ACN,2019-04-24,180.80999755859375
ACN,2019-04-25,179.9499969482422
ACN,2019-04-26,180.8300018310547
ACN,2019-04-29,181.2100067138672
ACN,2019-04-30,182.6699981689453
ACN,2019-05-01,181.30999755859375
ACN,2019-05-02,179.38999938964844
ACN,2019-05-03,176.97999572753906
ACN,2019-05-06,176.25999450683594
ACN,2019-05-07,173.94000244140625
ACN,2019-05-08,173.82000732421875
ACN,2019-05-09,174.4600067138672
ACN,2019-05-10,174.3000030517578
ACN,2019-05-13,171.02000427246094
ACN,2019-05-14,173.61000061035156
ACN,2019-05-15,175.39999389648438
ACN,2019-05-16,178.1699981689453
ACN,2019-05-17,178.3300018310547
ACN,2019-05-20,178.5399932861328
ACN,2019-05-21,179.57000732421875
ACN,2019-05-22,180.38999938964844
ACN,2019-05-23,178.27000427246094
ACN,2019-05-24,178.80999755859375
ACN,2019-05-28,178.38999938964844
ACN,2019-05-29,177.61000061035156
ACN,2019-05-30,178.82000732421875
ACN,2019-05-31,178.07000732421875
ACN,2019-06-03,175.16000366210938
ACN,2019-06-04,177.97000122070312
ACN,2019-06-05,179.55999755859375
ACN,2019-06-06,180.39999389648438
ACN,2019-06-07,182.9199981689453
ACN,2019-06-10,184.44000244140625
ACN,2019-06-11,183.3699951171875
ACN,2019-06-12,184.58999633789062
ACN,2019-06-13,184.9499969482422
ACN,2019-06-14,184.97000122070312
ACN,2019-06-17,183.89999389648438
ACN,2019-06-18,184.5
ACN,2019-06-19,183.9499969482422
ACN,2019-06-20,186.52000427246094
ACN,2019-06-21,185.55999755859375
ACN,2019-06-24,186.11000061035156
ACN,2019-06-25,184.89999389648438
ACN,2019-06-26,183.30999755859375
ACN,2019-06-27,183.0
ACN,2019-06-28,184.77000427246094
ACN,2019-07-01,186.8699951171875
ACN,2019-07-02,188.60000610351562
ACN,2019-07-03,190.97000122070312
ACN,2019-07-05,191.38999938964844
ACN,2019-07-08,190.30999755859375
ACN,2019-07-09,191.08999633789062
ACN,2019-07-10,191.7100067138672
ACN,2019-07-11,194.6699981689453
ACN,2019-07-12,196.2100067138672
ACN,2019-07-15,195.32000732421875
ACN,2019-07-16,194.25
ACN,2019-07-17,193.80999755859375
ACN,2019-07-18,194.82000732421875
ACN,2019-07-19,193.92999267578125
ACN,2019-07-22,194.44000244140625
ACN,2019-07-23,194.4600067138672
ACN,2019-07-24,194.47000122070312
ACN,2019-07-25,194.97000122070312
ACN,2019-07-26,196.92999267578125
ACN,2019-07-29,197.35000610351562
ACN,2019-07-30,195.64999389648438
ACN,2019-07-31,192.5800018310547
ACN,2019-08-01,194.16000366210938
ACN,2019-08-02,193.00999450683594
ACN,2019-08-05,185.5500030517578
ACN,2019-08-06,188.80999755859375
ACN,2019-08-07,188.8699951171875
ACN,2019-08-08,194.17999267578125
ACN,2019-08-09,191.47999572753906
ACN,2019-08-12,190.0
ACN,2019-08-13,192.8800048828125
ACN,2019-08-14,186.97000122070312
ACN,2019-08-15,189.55999755859375
ACN,2019-08-16,193.22000122070312
ACN,2019-08-19,195.17999267578125
ACN,2019-08-20,194.1999969482422
ACN,2019-08-21,195.72999572753906
ACN,2019-08-22,196.33999633789062
ACN,2019-08-23,192.80999755859375
ACN,2019-08-26,195.47000122070312
ACN,2019-08-27,197.16000366210938
ACN,2019-08-28,196.83999633789062
ACN,2019-08-29,198.74000549316406
ACN,2019-08-30,198.1699981689453
ACN,2019-09-03,195.75
ACN,2019-09-04,197.7100067138672
ACN,2019-09-05,199.49000549316406
ACN,2019-09-06,201.1199951171875
ACN,2019-09-09,194.8300018310547
ACN,2019-09-10,189.66000366210938
ACN,2019-09-11,191.3699951171875
ACN,2019-09-12,195.52000427246094
ACN,2019-09-13,194.6199951171875
ACN,2019-09-16,194.16000366210938
ACN,2019-09-17,194.9499969482422
ACN,2019-09-18,194.1300048828125
ACN,2019-09-19,194.6699981689453
ACN,2019-09-20,193.08999633789062
ACN,2019-09-23,192.83999633789062
ACN,2019-09-24,190.13999938964844
ACN,2019-09-25,190.8699951171875
ACN,2019-09-26,192.1199951171875
ACN,2019-09-27,191.3800048828125
ACN,2019-09-30,192.35000610351562
ACN,2019-10-01,189.6199951171875
ACN,2019-10-02,184.85000610351562
ACN,2019-10-03,185.80999755859375
ACN,2019-10-04,189.63999938964844
ACN,2019-10-07,186.80999755859375
ACN,2019-10-08,182.1999969482422
ACN,2019-10-09,184.33999633789062
ACN,2019-10-10,183.8300018310547
ACN,2019-10-11,184.97000122070312
ACN,2019-10-14,185.5
ACN,2019-10-15,187.0
ACN,2019-10-16,186.57000732421875
ACN,2019-10-17,186.0399932861328
ACN,2019-10-18,187.0800018310547
ACN,2019-10-21,187.33999633789062
ACN,2019-10-22,182.72000122070312
ACN,2019-10-23,184.07000732421875
ACN,2019-10-24,185.0
ACN,2019-10-25,183.07000732421875
ACN,2019-10-28,182.8699951171875
ACN,2019-10-29,184.8000030517578
ACN,2019-10-30,186.5800018310547
ACN,2019-10-31,185.4199981689453
ACN,2019-11-01,188.22000122070312
ACN,2019-11-04,187.8000030517578
ACN,2019-11-05,186.8800048828125
ACN,2019-11-06,189.22999572753906
ACN,2019-11-07,189.08999633789062
ACN,2019-11-08,189.6999969482422
ACN,2019-11-11,190.05999755859375
ACN,2019-11-12,191.42999267578125
ACN,2019-11-13,194.5
ACN,2019-11-14,196.25
ACN,2019-11-15,196.80999755859375
ACN,2019-11-18,198.02000427246094
ACN,2019-11-19,198.33999633789062
ACN,2019-11-20,197.7100067138672
ACN,2019-11-21,196.77999877929688
ACN,2019-11-22,196.66000366210938
ACN,2019-11-25,198.36000061035156
ACN,2019-11-26,200.9199981689453
ACN,2019-11-27,201.25
ACN,2019-11-29,201.16000366210938
ACN,2019-12-02,199.58999633789062
ACN,2019-12-03,198.75
ACN,2019-12-04,199.5800018310547
ACN,2019-12-05,199.85000610351562
ACN,2019-12-06,202.5500030517578
ACN,2019-12-09,202.02999877929688
ACN,2019-12-10,201.8800048828125
ACN,2019-12-11,202.3000030517578
ACN,2019-12-12,203.9199981689453
ACN,2019-12-13,206.66000366210938
ACN,2019-12-16,205.0
ACN,2019-12-17,203.39999389648438
ACN,2019-12-18,205.75999450683594
ACN,2019-12-19,208.3000030517578
ACN,2019-12-20,211.10000610351562
ACN,2019-12-23,210.8300018310547
ACN,2019-12-24,211.61000061035156
ACN,2019-12-26,212.0500030517578
ACN,2019-12-27,212.22000122070312
ACN,2019-12-30,210.63999938964844
ACN,2019-12-31,210.57000732421875
ACN,2020-01-02,210.14999389648438
ACN,2020-01-03,209.8000030517578
ACN,2020-01-06,208.42999267578125
ACN,2020-01-07,203.92999267578125
ACN,2020-01-08,204.3300018310547
ACN,2020-01-09,206.14999389648438
ACN,2020-01-10,207.66000366210938
ACN,2020-01-13,209.58999633789062
ACN,2020-01-14,207.72999572753906
ACN,2020-01-15,207.25999450683594
ACN,2020-01-16,208.97999572753906
ACN,2020-01-17,209.1999969482422
ACN,2020-01-21,209.14999389648438
ACN,2020-01-22,209.41000366210938
ACN,2020-01-23,210.67999267578125
ACN,2020-01-24,208.57000732421875
ACN,2020-01-27,206.5500030517578
ACN,2020-01-28,210.24000549316406
ACN,2020-01-29,207.9600067138672
ACN,2020-01-30,208.3699951171875
ACN,2020-01-31,205.2100067138672
ACN,2020-02-03,207.8000030517578
ACN,2020-02-04,212.52999877929688
ACN,2020-02-05,212.22000122070312
ACN,2020-02-06,214.16000366210938
ACN,2020-02-07,211.5800018310547
ACN,2020-02-10,212.5500030517578
ACN,2020-02-11,212.13999938964844
ACN,2020-02-12,211.99000549316406
ACN,2020-02-13,212.39999389648438
ACN,2020-02-14,212.3699951171875
ACN,2020-02-18,213.75999450683594
ACN,2020-02-19,215.9199981689453
ACN,2020-02-20,213.89999389648438
ACN,2020-02-21,211.88999938964844
ACN,2020-02-24,204.36000061035156
ACN,2020-02-25,197.10000610351562
ACN,2020-02-26,195.6699981689453
ACN,2020-02-27,186.44000244140625
ACN,2020-02-28,180.58999633789062
ACN,2020-03-02,189.5500030517578
ACN,2020-03-03,182.22000122070312
ACN,2020-03-04,188.86000061035156
ACN,2020-03-05,182.55999755859375
ACN,2020-03-06,178.75
ACN,2020-03-09,164.11000061035156
ACN,2020-03-10,174.55999755859375
ACN,2020-03-11,165.11000061035156
ACN,2020-03-12,152.52999877929688
ACN,2020-03-13,166.50999450683594
ACN,2020-03-16,152.5399932861328
ACN,2020-03-17,157.7100067138672
ACN,2020-03-18,151.14999389648438
ACN,2020-03-19,158.5
ACN,2020-03-20,149.94000244140625
ACN,2020-03-23,143.69000244140625
ACN,2020-03-24,156.85000610351562
ACN,2020-03-25,151.82000732421875
ACN,2020-03-26,171.33999633789062
ACN,2020-03-27,162.8800048828125
ACN,2020-03-30,169.82000732421875
ACN,2020-03-31,163.25999450683594
ACN,2020-04-01,154.67999267578125
ACN,2020-04-02,156.27000427246094
ACN,2020-04-03,152.14999389648438
ACN,2020-04-06,166.0500030517578
ACN,2020-04-07,164.1199951171875
ACN,2020-04-08,171.72999572753906
ACN,2020-04-09,177.9199981689453
ACN,2020-04-13,172.57000732421875
ACN,2020-04-14,178.10000610351562
ACN,2020-04-15,169.4499969482422
ACN,2020-04-16,167.9499969482422
ACN,2020-04-17,175.08999633789062
ACN,2020-04-20,174.74000549316406
ACN,2020-04-21,166.24000549316406
ACN,2020-04-22,172.30999755859375
ACN,2020-04-23,172.89999389648438
ACN,2020-04-24,175.4600067138672
ACN,2020-04-27,179.42999267578125
ACN,2020-04-28,178.36000061035156
ACN,2020-04-29,187.55999755859375
ACN,2020-04-30,185.19000244140625
ACN,2020-05-01,180.08999633789062
ACN,2020-05-04,179.52999877929688
ACN,2020-05-05,181.6199951171875
ACN,2020-05-06,180.3800048828125
ACN,2020-05-07,187.11000061035156
ACN,2020-05-08,188.55999755859375
ACN,2020-05-11,187.75
ACN,2020-05-12,185.72000122070312
ACN,2020-05-13,181.0
ACN,2020-05-14,179.99000549316406
ACN,2020-05-15,183.8800048828125
ACN,2020-05-18,192.75
ACN,2020-05-19,190.08999633789062
ACN,2020-05-20,195.17999267578125
ACN,2020-05-21,193.5
ACN,2020-05-22,193.7100067138672
ACN,2020-05-26,196.39999389648438
ACN,2020-05-27,199.92999267578125
ACN,2020-05-28,201.6699981689453
ACN,2020-05-29,201.6199951171875
ACN,2020-06-01,203.3800048828125
ACN,2020-06-02,205.77999877929688
ACN,2020-06-03,207.27999877929688
ACN,2020-06-04,203.10000610351562
ACN,2020-06-05,208.49000549316406
ACN,2020-06-08,211.27999877929688
ACN,2020-06-09,207.33999633789062
ACN,2020-06-10,209.42999267578125
ACN,2020-06-11,195.9499969482422
ACN,2020-06-12,201.58999633789062
ACN,2020-06-15,199.7899932861328
ACN,2020-06-16,204.39999389648438
ACN,2020-06-17,205.1999969482422
ACN,2020-06-18,202.92999267578125
ACN,2020-06-19,201.5500030517578
ACN,2020-06-22,202.60000610351562
ACN,2020-06-23,207.39999389648438
ACN,2020-06-24,201.83999633789062
ACN,2020-06-25,217.32000732421875
ACN,2020-06-26,212.47000122070312
ACN,2020-06-29,212.72000122070312
ACN,2020-06-30,214.72000122070312
ACN,2020-07-01,214.58999633789062
ACN,2020-07-02,215.72000122070312
ACN,2020-07-06,217.5500030517578
ACN,2020-07-07,216.3300018310547
ACN,2020-07-08,218.88999938964844
ACN,2020-07-09,219.30999755859375
ACN,2020-07-10,220.25999450683594
ACN,2020-07-13,215.74000549316406
ACN,2020-07-14,219.16000366210938
ACN,2020-07-15,219.75999450683594
ACN,2020-07-16,219.11000061035156
ACN,2020-07-17,221.94000244140625
ACN,2020-07-20,223.42999267578125
ACN,2020-07-21,222.75
ACN,2020-07-22,224.22999572753906
ACN,2020-07-23,222.3000030517578
ACN,2020-07-24,221.44000244140625
ACN,2020-07-27,223.32000732421875
ACN,2020-07-28,222.17999267578125
ACN,2020-07-29,224.3800048828125
ACN,2020-07-30,223.97999572753906
ACN,2020-07-31,224.77999877929688
ACN,2020-08-03,227.17999267578125
ACN,2020-08-04,227.14999389648438
ACN,2020-08-05,228.6999969482422
ACN,2020-08-06,230.88999938964844
ACN,2020-08-07,231.55999755859375
ACN,2020-08-10,230.33999633789062
ACN,2020-08-11,228.57000732421875
ACN,2020-08-12,229.75
ACN,2020-08-13,231.72999572753906
ACN,2020-08-14,230.25
ACN,2020-08-17,232.6199951171875
ACN,2020-08-18,234.22999572753906
ACN,2020-08-19,234.6300048828125
ACN,2020-08-20,236.61000061035156
ACN,2020-08-21,237.49000549316406
ACN,2020-08-24,237.75
ACN,2020-08-25,238.2100067138672
ACN,2020-08-26,240.4499969482422
ACN,2020-08-27,240.8699951171875
ACN,2020-08-28,242.99000549316406
ACN,2020-08-31,239.92999267578125
ACN,2020-09-01,240.02000427246094
ACN,2020-09-02,247.17999267578125
ACN,2020-09-03,238.97999572753906
ACN,2020-09-04,236.07000732421875
ACN,2020-09-08,232.64999389648438
ACN,2020-09-09,238.91000366210938
ACN,2020-09-10,233.64999389648438
ACN,2020-09-11,234.77000427246094
ACN,2020-09-14,238.8300018310547
ACN,2020-09-15,240.1999969482422
ACN,2020-09-16,239.4199981689453
ACN,2020-09-17,236.82000732421875
ACN,2020-09-18,236.17999267578125
ACN,2020-09-21,233.91000366210938
ACN,2020-09-22,236.9199981689453
ACN,2020-09-23,230.64999389648438
ACN,2020-09-24,214.4199981689453
ACN,2020-09-25,214.6300048828125
ACN,2020-09-28,222.77999877929688
ACN,2020-09-29,224.0800018310547
ACN,2020-09-30,225.99000549316406
ACN,2020-10-01,225.17999267578125
ACN,2020-10-02,222.39999389648438
ACN,2020-10-05,223.49000549316406
ACN,2020-10-06,220.35000610351562
ACN,2020-10-07,223.4499969482422
ACN,2020-10-08,225.61000061035156
ACN,2020-10-09,228.69000244140625
ACN,2020-10-12,230.58999633789062
ACN,2020-10-13,229.3800048828125
ACN,2020-10-14,229.42999267578125
ACN,2020-10-15,228.77000427246094
ACN,2020-10-16,230.0500030517578
ACN,2020-10-19,226.24000549316406
ACN,2020-10-20,230.38999938964844
ACN,2020-10-21,233.10000610351562
ACN,2020-10-22,228.13999938964844
ACN,2020-10-23,229.6999969482422
ACN,2020-10-26,219.22999572753906
ACN,2020-10-27,220.66000366210938
ACN,2020-10-28,213.94000244140625
ACN,2020-10-29,216.44000244140625
ACN,2020-10-30,216.91000366210938
ACN,2020-11-02,220.19000244140625
ACN,2020-11-03,225.7100067138672
ACN,2020-11-04,227.9199981689453
ACN,2020-11-05,233.99000549316406
ACN,2020-11-06,236.2899932861328
ACN,2020-11-09,240.22000122070312
ACN,2020-11-10,238.7100067138672
ACN,2020-11-11,242.75
ACN,2020-11-12,238.14999389648438
ACN,2020-11-13,241.77999877929688
ACN,2020-11-16,244.9499969482422
ACN,2020-11-17,243.82000732421875
ACN,2020-11-18,239.72999572753906
ACN,2020-11-19,243.1999969482422
ACN,2020-11-20,243.44000244140625
ACN,2020-11-23,246.1999969482422
ACN,2020-11-24,250.0
ACN,2020-11-25,249.3300018310547
ACN,2020-11-27,250.1199951171875
ACN,2020-11-30,249.08999633789062
ACN,2020-12-01,252.27000427246094
ACN,2020-12-02,249.66000366210938
ACN,2020-12-03,249.92999267578125
ACN,2020-12-04,253.44000244140625
ACN,2020-12-07,249.3000030517578
ACN,2020-12-08,249.86000061035156
ACN,2020-12-09,246.77000427246094
ACN,2020-12-10,246.16000366210938
ACN,2020-12-11,245.8300018310547
ACN,2020-12-14,243.75
ACN,2020-12-15,247.0500030517578
ACN,2020-12-16,247.4499969482422
ACN,2020-12-17,264.4700012207031
ACN,2020-12-18,266.25
ACN,2020-12-21,261.4200134277344
ACN,2020-12-22,259.4700012207031
ACN,2020-12-23,257.44000244140625
ACN,2020-12-24,257.29998779296875
ACN,2020-12-28,259.67999267578125
ACN,2020-12-29,257.760009765625
ACN,2020-12-30,257.5400085449219
ACN,2020-12-31,261.2099914550781
ACN,2021-01-04,256.4599914550781
ACN,2021-01-05,257.9200134277344
ACN,2021-01-06,260.739990234375
ACN,2021-01-07,263.20001220703125
ACN,2021-01-08,264.1600036621094
ACN,2021-01-11,260.3500061035156
ACN,2021-01-12,258.3999938964844
ACN,2021-01-13,257.0799865722656
ACN,2021-01-14,255.0
ACN,2021-01-15,253.64999389648438
ACN,2021-01-19,255.83999633789062
ACN,2021-01-20,261.6700134277344
ACN,2021-01-21,257.94000244140625
ACN,2021-01-22,254.77000427246094
ACN,2021-01-25,252.0399932861328
ACN,2021-01-26,252.99000549316406
ACN,2021-01-27,246.10000610351562
ACN,2021-01-28,249.33999633789062
ACN,2021-01-29,241.9199981689453
ACN,2021-02-01,247.57000732421875
ACN,2021-02-02,248.75
ACN,2021-02-03,248.3699951171875
ACN,2021-02-04,253.00999450683594
ACN,2021-02-05,253.5399932861328
ACN,2021-02-08,257.30999755859375
ACN,2021-02-09,257.67999267578125
ACN,2021-02-10,256.94000244140625
ACN,2021-02-11,258.9700012207031
ACN,2021-02-12,257.4700012207031
ACN,2021-02-16,257.04998779296875
ACN,2021-02-17,258.7799987792969
ACN,2021-02-18,257.6300048828125
ACN,2021-02-19,254.2899932861328
ACN,2021-02-22,252.6300048828125
ACN,2021-02-23,256.19000244140625
ACN,2021-02-24,259.2699890136719
ACN,2021-02-25,253.77999877929688
ACN,2021-02-26,250.89999389648438
ACN,2021-03-01,258.1600036621094
ACN,2021-03-02,259.2300109863281
ACN,2021-03-03,254.17999267578125
ACN,2021-03-04,247.0
ACN,2021-03-05,249.50999450683594
ACN,2021-03-08,249.38999938964844
ACN,2021-03-09,254.3699951171875
ACN,2021-03-10,257.1400146484375
ACN,2021-03-11,266.3699951171875
ACN,2021-03-12,264.95001220703125
ACN,2021-03-15,266.260009765625
ACN,2021-03-16,263.5199890136719
ACN,2021-03-17,264.2699890136719
ACN,2021-03-18,266.8900146484375
ACN,2021-03-19,263.7799987792969
ACN,2021-03-22,265.20001220703125
ACN,2021-03-23,266.0299987792969
ACN,2021-03-24,267.54998779296875
ACN,2021-03-25,268.6099853515625
ACN,2021-03-26,280.7699890136719
ACN,2021-03-29,279.5400085449219
ACN,2021-03-30,278.54998779296875
ACN,2021-03-31,276.25
ACN,2021-04-01,278.3399963378906
ACN,2021-04-05,281.1300048828125
ACN,2021-04-06,281.6300048828125
ACN,2021-04-07,282.57000732421875
ACN,2021-04-08,284.4200134277344
ACN,2021-04-09,287.7099914550781
ACN,2021-04-12,287.5400085449219
ACN,2021-04-13,285.2200012207031
ACN,2021-04-14,284.44000244140625
ACN,2021-04-15,285.1499938964844
ACN,2021-04-16,286.9599914550781
ACN,2021-04-19,286.5400085449219
ACN,2021-04-20,288.6000061035156
ACN,2021-04-21,290.7200012207031
ACN,2021-04-22,290.1600036621094
ACN,2021-04-23,291.739990234375
ACN,2021-04-26,289.5199890136719
ACN,2021-04-27,290.25
ACN,2021-04-28,290.2699890136719
ACN,2021-04-29,292.5400085449219
ACN,2021-04-30,289.9700012207031
ACN,2021-05-03,292.1700134277344
ACN,2021-05-04,291.6000061035156
ACN,2021-05-05,289.5199890136719
ACN,2021-05-06,291.1600036621094
ACN,2021-05-07,291.5299987792969
ACN,2021-05-10,290.6099853515625
ACN,2021-05-11,287.95001220703125
ACN,2021-05-12,279.3900146484375
ACN,2021-05-13,285.32000732421875
ACN,2021-05-14,288.20001220703125
ACN,2021-05-17,287.0
ACN,2021-05-18,283.010009765625
ACN,2021-05-19,280.9700012207031
ACN,2021-05-20,283.95001220703125
ACN,2021-05-21,283.3800048828125
ACN,2021-05-24,284.8500061035156
ACN,2021-05-25,285.989990234375
ACN,2021-05-26,283.95001220703125
ACN,2021-05-27,280.04998779296875
ACN,2021-05-28,282.1600036621094
ACN,2021-06-01,280.8800048828125
ACN,2021-06-02,281.79998779296875
ACN,2021-06-03,279.6300048828125
ACN,2021-06-04,283.1700134277344
ACN,2021-06-07,282.19000244140625
ACN,2021-06-08,281.45001220703125
ACN,2021-06-09,282.1099853515625
ACN,2021-06-10,284.2200012207031
ACN,2021-06-11,285.2799987792969
ACN,2021-06-14,285.7099914550781
ACN,2021-06-15,286.19000244140625
ACN,2021-06-16,283.94000244140625
ACN,2021-06-17,284.7699890136719
ACN,2021-06-18,281.25
ACN,2021-06-21,285.55999755859375
ACN,2021-06-22,285.6600036621094
ACN,2021-06-23,285.70001220703125
ACN,2021-06-24,291.55999755859375
ACN,2021-06-25,294.6600036621094
ACN,2021-06-28,293.8999938964844
ACN,2021-06-29,296.42999267578125
ACN,2021-06-30,294.7900085449219
ACN,2021-07-01,300.0
ACN,2021-07-02,304.8399963378906
ACN,2021-07-06,305.3999938964844
ACN,2021-07-07,309.6099853515625
ACN,2021-07-08,309.1499938964844
ACN,2021-07-09,312.6199951171875
ACN,2021-07-12,311.57000732421875
ACN,2021-07-13,312.6300048828125
ACN,2021-07-14,314.3900146484375
ACN,2021-07-15,314.94000244140625
ACN,2021-07-16,311.9100036621094
ACN,2021-07-19,309.17999267578125
ACN,2021-07-20,312.05999755859375
ACN,2021-07-21,313.7699890136719
ACN,2021-07-22,314.260009765625
ACN,2021-07-23,318.6499938964844
ACN,2021-07-26,318.9800109863281
ACN,2021-07-27,319.8900146484375
ACN,2021-07-28,316.30999755859375
ACN,2021-07-29,318.3500061035156
ACN,2021-07-30,317.67999267578125
ACN,2021-08-02,316.0799865722656
ACN,2021-08-03,318.5199890136719
ACN,2021-08-04,316.7699890136719
ACN,2021-08-05,320.30999755859375
ACN,2021-08-06,321.8299865722656
ACN,2021-08-09,319.5199890136719
ACN,2021-08-10,320.17999267578125
ACN,2021-08-11,319.7900085449219
ACN,2021-08-12,321.760009765625
ACN,2021-08-13,323.45001220703125
ACN,2021-08-16,328.25
ACN,2021-08-17,329.29998779296875
ACN,2021-08-18,324.54998779296875
ACN,2021-08-19,328.25
ACN,2021-08-20,332.6499938964844
ACN,2021-08-23,332.9200134277344
ACN,2021-08-24,330.9100036621094
ACN,2021-08-25,333.44000244140625
ACN,2021-08-26,333.2300109863281
ACN,2021-08-27,335.6600036621094
ACN,2021-08-30,337.0
ACN,2021-08-31,336.55999755859375
ACN,2021-09-01,337.8999938964844
ACN,2021-09-02,341.0
ACN,2021-09-03,343.3299865722656
ACN,2021-09-07,341.489990234375
ACN,2021-09-08,340.32000732421875
ACN,2021-09-09,341.1000061035156
ACN,2021-09-10,341.9200134277344
ACN,2021-09-13,339.44000244140625
ACN,2021-09-14,340.7200012207031
ACN,2021-09-15,344.42999267578125
ACN,2021-09-16,342.2300109863281
ACN,2021-09-17,335.3999938964844
ACN,2021-09-20,332.2900085449219
ACN,2021-09-21,331.1499938964844
ACN,2021-09-22,334.6600036621094
ACN,2021-09-23,343.0
ACN,2021-09-24,339.2300109863281
ACN,2021-09-27,334.510009765625
ACN,2021-09-28,324.2099914550781
ACN,2021-09-29,323.5299987792969
ACN,2021-09-30,319.9200134277344
ACN,2021-10-01,324.8599853515625
ACN,2021-10-04,319.489990234375
ACN,2021-10-05,325.1199951171875
ACN,2021-10-06,325.19000244140625
ACN,2021-10-07,326.25
ACN,2021-10-08,325.19000244140625
ACN,2021-10-11,326.5
ACN,2021-10-12,327.69000244140625
ACN,2021-10-13,330.17999267578125
ACN,2021-10-14,339.0400085449219
ACN,2021-10-15,341.82000732421875
ACN,2021-10-18,343.17999267578125
ACN,2021-10-19,349.739990234375
ACN,2021-10-20,345.79998779296875
ACN,2021-10-21,347.1199951171875
ACN,2021-10-22,353.7900085449219
ACN,2021-10-25,356.44000244140625
ACN,2021-10-26,356.3399963378906
ACN,2021-10-27,354.04998779296875
ACN,2021-10-28,356.32000732421875
ACN,2021-10-29,358.7900085449219
ACN,2021-11-01,355.32000732421875
ACN,2021-11-02,361.5
ACN,2021-11-03,362.1000061035156
ACN,2021-11-04,366.79998779296875
ACN,2021-11-05,368.4599914550781
ACN,2021-11-08,366.92999267578125
ACN,2021-11-09,367.4700012207031
ACN,2021-11-10,364.739990234375
ACN,2021-11-11,366.2099914550781
ACN,2021-11-12,371.2300109863281
ACN,2021-11-15,368.45001220703125
ACN,2021-11-16,371.1600036621094
ACN,2021-11-17,372.7799987792969
ACN,2021-11-18,370.7799987792969
ACN,2021-11-19,369.7900085449219
ACN,2021-11-22,363.29998779296875
ACN,2021-11-23,360.70001220703125
ACN,2021-11-24,362.3699951171875
ACN,2021-11-26,353.6000061035156
ACN,2021-11-29,365.82000732421875
ACN,2021-11-30,357.3999938964844
ACN,2021-12-01,360.1400146484375
ACN,2021-12-02,365.29998779296875
ACN,2021-12-03,361.4200134277344
ACN,2021-12-06,362.2300109863281
ACN,2021-12-07,371.3399963378906
ACN,2021-12-08,374.5299987792969
ACN,2021-12-09,371.45001220703125
ACN,2021-12-10,379.44000244140625
ACN,2021-12-13,377.7200012207031
ACN,2021-12-14,369.7300109863281
ACN,2021-12-15,375.29998779296875
ACN,2021-12-16,400.6000061035156
ACN,2021-12-17,396.239990234375
ACN,2021-12-20,385.7799987792969
ACN,2021-12-21,392.8900146484375
ACN,2021-12-22,403.69000244140625
ACN,2021-12-23,403.30999755859375
ACN,2021-12-27,415.3299865722656
ACN,2021-12-28,415.2699890136719
ACN,2021-12-29,415.4200134277344
ACN,2021-12-30,413.8299865722656
ACN,2021-12-31,414.54998779296875
ACN,2022-01-03,407.2099914550781
ACN,2022-01-04,404.29998779296875
ACN,2022-01-05,397.17999267578125
ACN,2022-01-06,378.0
ACN,2022-01-07,370.75
ACN,2022-01-10,373.0
ACN,2022-01-11,375.1099853515625
ACN,2022-01-12,377.19000244140625
ACN,2022-01-13,361.3699951171875
ACN,2022-01-14,353.3599853515625
ACN,2022-01-18,348.2799987792969
ACN,2022-01-19,343.739990234375
ACN,2022-01-20,342.69000244140625
ACN,2022-01-21,335.6300048828125
ACN,2022-01-24,339.0
ACN,2022-01-25,334.95001220703125
ACN,2022-01-26,329.8900146484375
ACN,2022-01-27,333.3599853515625
ACN,2022-01-28,342.8500061035156
ACN,2022-01-31,353.5799865722656
ACN,2022-02-01,353.4200134277344
ACN,2022-02-02,359.4700012207031
ACN,2022-02-03,345.54998779296875
ACN,2022-02-04,347.5
ACN,2022-02-07,343.9599914550781
ACN,2022-02-08,345.07000732421875
ACN,2022-02-09,355.5299987792969
ACN,2022-02-10,342.3900146484375
ACN,2022-02-11,329.17999267578125
ACN,2022-02-14,326.1300048828125
ACN,2022-02-15,329.4100036621094
ACN,2022-02-16,333.7200012207031
ACN,2022-02-17,322.9100036621094
ACN,2022-02-18,321.17999267578125
ACN,2022-02-22,321.1099853515625
ACN,2022-02-23,313.1600036621094
ACN,2022-02-24,316.1700134277344
ACN,2022-02-25,322.510009765625
ACN,2022-02-28,316.0199890136719
ACN,2022-03-01,311.3500061035156
ACN,2022-03-02,318.3299865722656
ACN,2022-03-03,318.95001220703125
ACN,2022-03-04,314.1600036621094
ACN,2022-03-07,305.0199890136719
ACN,2022-03-08,301.6199951171875
ACN,2022-03-09,309.4200134277344
ACN,2022-03-10,309.5199890136719
ACN,2022-03-11,311.5799865722656
ACN,2022-03-14,307.67999267578125
ACN,2022-03-15,316.2300109863281
ACN,2022-03-16,324.9100036621094
ACN,2022-03-17,319.5
ACN,2022-03-18,323.95001220703125
ACN,2022-03-21,324.5
ACN,2022-03-22,327.4700012207031
ACN,2022-03-23,320.5
ACN,2022-03-24,325.2900085449219
ACN,2022-03-25,327.7099914550781
ACN,2022-03-28,330.739990234375
ACN,2022-03-29,340.69000244140625
ACN,2022-03-30,338.4599914550781
ACN,2022-03-31,337.2300109863281
ACN,2022-04-01,340.6400146484375
ACN,2022-04-04,344.4700012207031
ACN,2022-04-05,342.82000732421875
ACN,2022-04-06,340.260009765625
ACN,2022-04-07,341.7699890136719
ACN,2022-04-08,338.9200134277344
ACN,2022-04-11,327.2699890136719
ACN,2022-04-12,326.7300109863281
ACN,2022-04-13,325.5899963378906
ACN,2022-04-14,319.4700012207031
ACN,2022-04-18,313.6000061035156
ACN,2022-04-19,320.57000732421875
ACN,2022-04-20,323.6700134277344
ACN,2022-04-21,322.30999755859375
ACN,2022-04-22,310.79998779296875
ACN,2022-04-25,316.82000732421875
ACN,2022-04-26,303.1000061035156
ACN,2022-04-27,303.1000061035156
ACN,2022-04-28,313.8399963378906
ACN,2022-04-29,300.3599853515625
ACN,2022-05-02,304.6000061035156
ACN,2022-05-03,304.82000732421875
ACN,2022-05-04,314.8599853515625
ACN,2022-05-05,298.70001220703125
ACN,2022-05-06,295.739990234375
ACN,2022-05-09,287.489990234375
ACN,2022-05-10,287.5899963378906
ACN,2022-05-11,280.94000244140625
ACN,2022-05-12,281.2099914550781
ACN,2022-05-13,286.7699890136719
ACN,2022-05-16,286.1700134277344
ACN,2022-05-17,291.07000732421875
ACN,2022-05-18,274.1600036621094
ACN,2022-05-19,273.6099853515625
ACN,2022-05-20,276.6499938964844
ACN,2022-05-23,283.3900146484375
ACN,2022-05-24,279.30999755859375
ACN,2022-05-25,279.6400146484375
ACN,2022-05-26,291.54998779296875
ACN,2022-05-27,304.1499938964844
ACN,2022-05-31,298.4599914550781
ACN,2022-06-01,298.6499938964844
ACN,2022-06-02,306.6199951171875
ACN,2022-06-03,304.95001220703125
ACN,2022-06-06,304.7300109863281
ACN,2022-06-07,306.5299987792969
ACN,2022-06-08,302.6400146484375
ACN,2022-06-09,295.42999267578125
ACN,2022-06-10,286.010009765625
ACN,2022-06-13,276.5
ACN,2022-06-14,275.1199951171875
ACN,2022-06-15,281.19000244140625
ACN,2022-06-16,270.8999938964844
ACN,2022-06-17,275.3800048828125
ACN,2022-06-21,282.7300109863281
ACN,2022-06-22,286.3999938964844
ACN,2022-06-23,285.8299865722656
ACN,2022-06-24,299.3699951171875
ACN,2022-06-27,292.6199951171875
ACN,2022-06-28,283.79998779296875
ACN,2022-06-29,279.80999755859375
ACN,2022-06-30,277.6499938964844
ACN,2022-07-01,280.6499938964844
ACN,2022-07-05,275.1700134277344
ACN,2022-07-06,275.94000244140625
ACN,2022-07-07,279.3999938964844
ACN,2022-07-08,279.07000732421875
ACN,2022-07-11,274.8699951171875
ACN,2022-07-12,273.6700134277344
ACN,2022-07-13,272.1700134277344
ACN,2022-07-14,268.6700134277344
ACN,2022-07-15,271.5199890136719
ACN,2022-07-18,268.6499938964844
ACN,2022-07-19,280.0400085449219
ACN,2022-07-20,281.6600036621094
ACN,2022-07-21,288.010009765625
ACN,2022-07-22,288.010009765625
ACN,2022-07-25,289.2900085449219
ACN,2022-07-26,285.17999267578125
ACN,2022-07-27,297.5299987792969
ACN,2022-07-28,303.67999267578125
ACN,2022-07-29,306.260009765625
ACN,2022-08-01,304.739990234375
ACN,2022-08-02,302.4800109863281
ACN,2022-08-03,308.1700134277344
ACN,2022-08-04,310.6099853515625
ACN,2022-08-05,309.3500061035156
ACN,2022-08-08,310.3299865722656
ACN,2022-08-09,309.7900085449219
ACN,2022-08-10,316.4800109863281
ACN,2022-08-11,314.4200134277344
ACN,2022-08-12,320.44000244140625
ACN,2022-08-15,320.3299865722656
ACN,2022-08-16,320.7799987792969
ACN,2022-08-17,318.45001220703125
ACN,2022-08-18,319.4599914550781
ACN,2022-08-19,315.2900085449219
ACN,2022-08-22,310.0
ACN,2022-08-23,306.70001220703125
ACN,2022-08-24,306.260009765625
ACN,2022-08-25,309.7699890136719
ACN,2022-08-26,298.1300048828125
ACN,2022-08-29,295.1400146484375
ACN,2022-08-30,292.5
ACN,2022-08-31,288.4599914550781
ACN,2022-09-01,288.7900085449219
ACN,2022-09-02,284.07000732421875
ACN,2022-09-06,283.4599914550781
ACN,2022-09-07,286.760009765625
ACN,2022-09-08,287.9599914550781
ACN,2022-09-09,290.54998779296875
ACN,2022-09-12,295.260009765625
ACN,2022-09-13,281.5199890136719
ACN,2022-09-14,278.5299987792969
ACN,2022-09-15,273.8599853515625
ACN,2022-09-16,272.67999267578125
ACN,2022-09-19,274.9800109863281
ACN,2022-09-20,270.239990234375
ACN,2022-09-21,265.4200134277344
ACN,2022-09-22,262.32000732421875
ACN,2022-09-23,259.9800109863281
ACN,2022-09-26,257.5400085449219
ACN,2022-09-27,256.3399963378906
ACN,2022-09-28,261.92999267578125
ACN,2022-09-29,258.2699890136719
ACN,2022-09-30,257.29998779296875
ACN,2022-10-03,264.8900146484375
ACN,2022-10-04,274.30999755859375
ACN,2022-10-05,274.3399963378906
ACN,2022-10-06,269.4700012207031
ACN,2022-10-07,259.7099914550781
ACN,2022-10-10,257.8500061035156
ACN,2022-10-11,252.97999572753906
ACN,2022-10-12,250.07000732421875
ACN,2022-10-13,257.4599914550781
ACN,2022-10-14,252.72000122070312
ACN,2022-10-17,262.2200012207031
ACN,2022-10-18,264.04998779296875
ACN,2022-10-19,264.05999755859375
ACN,2022-10-20,261.7799987792969
ACN,2022-10-21,269.57000732421875
ACN,2022-10-24,275.30999755859375
ACN,2022-10-25,280.6099853515625
ACN,2022-10-26,279.8699951171875
ACN,2022-10-27,278.8399963378906
ACN,2022-10-28,287.7799987792969
ACN,2022-10-31,283.8999938964844
ACN,2022-11-01,281.4700012207031
ACN,2022-11-02,272.45001220703125
ACN,2022-11-03,256.8800048828125
ACN,2022-11-04,261.1600036621094
ACN,2022-11-07,269.07000732421875
ACN,2022-11-08,269.0299987792969
ACN,2022-11-09,266.44000244140625
ACN,2022-11-10,287.0199890136719
ACN,2022-11-11,290.0899963378906
ACN,2022-11-14,288.9100036621094
ACN,2022-11-15,292.6499938964844
ACN,2022-11-16,291.510009765625
ACN,2022-11-17,287.1400146484375
ACN,2022-11-18,286.5
ACN,2022-11-21,287.0199890136719
ACN,2022-11-22,292.8900146484375
ACN,2022-11-23,294.5299987792969
ACN,2022-11-25,296.3999938964844
ACN,2022-11-28,290.6000061035156
ACN,2022-11-29,287.9800109863281
ACN,2022-11-30,300.92999267578125
ACN,2022-12-01,302.8299865722656
ACN,2022-12-02,300.1300048828125
ACN,2022-12-05,292.739990234375
ACN,2022-12-06,285.4100036621094
ACN,2022-12-07,286.69000244140625
ACN,2022-12-08,292.1499938964844
ACN,2022-12-09,288.4100036621094
ACN,2022-12-12,292.3399963378906
ACN,2022-12-13,295.3500061035156
ACN,2022-12-14,291.45001220703125
ACN,2022-12-15,281.1199951171875
ACN,2022-12-16,264.4800109863281
ACN,2022-12-19,255.39999389648438
ACN,2022-12-20,261.8999938964844
ACN,2022-12-21,268.9200134277344
ACN,2022-12-22,264.760009765625
ACN,2022-12-23,266.0899963378906
ACN,2022-12-27,265.30999755859375
ACN,2022-12-28,263.1199951171875
ACN,2022-12-29,268.3800048828125
ACN,2022-12-30,266.8399963378906
ACN,2023-01-03,270.260009765625
ACN,2023-01-04,269.3399963378906
ACN,2023-01-05,262.9800109863281
ACN,2023-01-06,269.2099914550781
ACN,2023-01-09,273.75
ACN,2023-01-10,274.92999267578125
ACN,2023-01-11,281.0799865722656
ACN,2023-01-12,283.8399963378906
ACN,2023-01-13,282.1400146484375
ACN,2023-01-17,284.8800048828125
ACN,2023-01-18,277.8999938964844
ACN,2023-01-19,272.8900146484375
ACN,2023-01-20,280.4700012207031
ACN,2023-01-23,279.3399963378906
ACN,2023-01-24,274.8699951171875
ACN,2023-01-25,273.1600036621094
ACN,2023-01-26,274.260009765625
ACN,2023-01-27,277.2699890136719
ACN,2023-01-30,274.32000732421875
ACN,2023-01-31,279.04998779296875
ACN,2023-02-01,283.6000061035156
ACN,2023-02-02,294.1000061035156
ACN,2023-02-03,289.2200012207031
ACN,2023-02-06,284.4800109863281
ACN,2023-02-07,287.82000732421875
ACN,2023-02-08,284.7099914550781
ACN,2023-02-09,285.1600036621094
ACN,2023-02-10,283.9599914550781
ACN,2023-02-13,288.3500061035156
ACN,2023-02-14,284.7699890136719
ACN,2023-02-15,287.6499938964844
ACN,2023-02-16,281.2200012207031
ACN,2023-02-17,277.04998779296875
ACN,2023-02-21,269.1499938964844
ACN,2023-02-22,269.6300048828125
ACN,2023-02-23,271.2300109863281
ACN,2023-02-24,266.5299987792969
ACN,2023-02-27,266.25
ACN,2023-02-28,265.54998779296875
ACN,2023-03-01,263.5899963378906
ACN,2023-03-02,265.260009765625
ACN,2023-03-03,269.20001220703125
ACN,2023-03-06,269.6300048828125
ACN,2023-03-07,264.20001220703125
ACN,2023-03-08,263.6600036621094
ACN,2023-03-09,259.760009765625
ACN,2023-03-10,252.9499969482422
ACN,2023-03-13,251.30999755859375
ACN,2023-03-14,252.47999572753906
ACN,2023-03-15,246.1699981689453
ACN,2023-03-16,252.9199981689453
ACN,2023-03-17,250.0
ACN,2023-03-20,252.5500030517578
ACN,2023-03-21,257.6199951171875
ACN,2023-03-22,253.27000427246094
ACN,2023-03-23,271.6600036621094
ACN,2023-03-24,272.0
ACN,2023-03-27,273.9599914550781
ACN,2023-03-28,275.0
ACN,2023-03-29,279.94000244140625
ACN,2023-03-30,282.6600036621094
ACN,2023-03-31,285.80999755859375
ACN,2023-04-03,285.8399963378906
ACN,2023-04-04,285.8399963378906
ACN,2023-04-05,281.3299865722656
ACN,2023-04-06,281.70001220703125
ACN,2023-04-10,281.67999267578125
ACN,2023-04-11,286.3299865722656
ACN,2023-04-12,283.760009765625
ACN,2023-04-13,285.2699890136719
ACN,2023-04-14,279.25
ACN,2023-04-17,279.9800109863281
ACN,2023-04-18,279.9599914550781
ACN,2023-04-19,279.8999938964844
ACN,2023-04-20,275.54998779296875
ACN,2023-04-21,276.3299865722656
ACN,2023-04-24,277.25
ACN,2023-04-25,270.70001220703125
ACN,2023-04-26,271.2099914550781
ACN,2023-04-27,275.45001220703125
ACN,2023-04-28,280.2900085449219
ACN,2023-05-01,279.4200134277344
ACN,2023-05-02,276.739990234375
ACN,2023-05-03,275.17999267578125
ACN,2023-05-04,266.5
ACN,2023-05-05,265.6499938964844
ACN,2023-05-08,264.82000732421875
ACN,2023-05-09,263.4800109863281
ACN,2023-05-10,268.8900146484375
ACN,2023-05-11,272.2699890136719
ACN,2023-05-12,277.19000244140625
ACN,2023-05-15,277.510009765625
ACN,2023-05-16,279.19000244140625
ACN,2023-05-17,284.6300048828125
ACN,2023-05-18,287.4800109863281
ACN,2023-05-19 16:00:01-04:00,289.9100036621094