va-project/Companies_Data/ACN_Data/ACN_price_history.csv

1	symbol	date	Closing Price	Price change (%)
2	ACN	2001-07-19	15.170000076293945
3	ACN	2001-07-20	15.010000228881836	-1.0547122386778351
4	ACN	2001-07-23	15.0	-0.0666237756785204
5	ACN	2001-07-24	14.859999656677246	-0.9333356221516875
6	ACN	2001-07-25	14.949999809265137	0.6056537999141076
7	ACN	2001-07-26	14.5	-3.010032207400115
8	ACN	2001-07-27	14.510000228881836	0.06896709573680493
9	ACN	2001-07-30	14.699999809265137	1.3094388517314481
10	ACN	2001-07-31	14.960000038146973	1.7687090629617819
11	ACN	2001-08-01	15.5	3.6096254042517595
12	ACN	2001-08-02	15.399999618530273	-0.6451637514175879
13	ACN	2001-08-03	15.149999618530273	-1.6233766635889046
14	ACN	2001-08-06	15.100000381469727	-0.33002797570629294
15	ACN	2001-08-07	15.5	2.6490040293054573
16	ACN	2001-08-08	15.0	-3.2258064516129004
17	ACN	2001-08-09	15.5	3.3333333333333437
18	ACN	2001-08-10	15.1899995803833	-2.000002707204507
19	ACN	2001-08-13	15.010000228881836	-1.1849858885705333
20	ACN	2001-08-14	14.699999809265137	-2.065292570883537
21	ACN	2001-08-15	14.789999961853027	0.6122459439160455
22	ACN	2001-08-16	14.050000190734863	-5.003379127970264
23	ACN	2001-08-17	14.520000457763672	3.3451975846857662
24	ACN	2001-08-20	15.350000381469727	5.716252737872773
25	ACN	2001-08-21	15.460000038146973	0.7166101234110434
26	ACN	2001-08-22	15.34000015258789	-0.776195894327214
27	ACN	2001-08-23	15.25	-0.5867024230290285
28	ACN	2001-08-24	15.399999618530273	0.9836040559362269
29	ACN	2001-08-27	15.479999542236328	0.5194800369332064
30	ACN	2001-08-28	15.359999656677246	-0.7751930820906638
31	ACN	2001-08-29	15.010000228881836	-2.278642158974653
32	ACN	2001-08-30	14.949999809265137	-0.39973630047818176
33	ACN	2001-08-31	14.899999618530273	-0.3344494406205656
34	ACN	2001-09-04	15.380000114440918	3.2214799208027944
35	ACN	2001-09-05	14.90999984741211	-3.055918488501874
36	ACN	2001-09-06	14.5	-2.749831332045738
37	ACN	2001-09-07	14.520000457763672	0.13793419147360986
38	ACN	2001-09-10	15.149999618530273	4.338837058574252
39	ACN	2001-09-17	14.600000381469727	-3.630358091810326
40	ACN	2001-09-18	14.550000190734863	-0.34246705087982443
41	ACN	2001-09-19	13.949999809265137	-4.123713907933791
42	ACN	2001-09-20	12.949999809265137	-7.168458879374551
43	ACN	2001-09-21	12.75	-1.5444000942922531
44	ACN	2001-09-24	13.199999809265137	3.5294102687461804
45	ACN	2001-09-25	12.800000190734863	-3.0303001841675226
46	ACN	2001-09-26	12.199999809265137	-4.687502910383001
47	ACN	2001-09-27	11.850000381469727	-2.8688478136664197
48	ACN	2001-09-28	12.75	7.594933245214364
49	ACN	2001-10-01	12.699999809265137	-0.3921583587048083
50	ACN	2001-10-02	12.579999923706055	-0.9448810028448773
51	ACN	2001-10-03	12.949999809265137	2.9411755787203564
52	ACN	2001-10-04	13.489999771118164	4.169883936729346
53	ACN	2001-10-05	13.550000190734863	0.4447770247199001
54	ACN	2001-10-08	13.229999542236328	-2.361628368960045
55	ACN	2001-10-09	13.399999618530273	1.2849590489495188
56	ACN	2001-10-10	13.670000076293945	2.014928846641917
57	ACN	2001-10-11	15.15999984741211	10.89977880616162
58	ACN	2001-10-12	16.549999237060547	9.168861501576586
59	ACN	2001-10-15	17.5	5.740186143405435
60	ACN	2001-10-16	17.450000762939453	-0.28570992606026246
61	ACN	2001-10-17	16.979999542236328	-2.6934166197936205
62	ACN	2001-10-18	16.700000762939453	-1.648991677534506
63	ACN	2001-10-19	16.850000381469727	0.8982012675301965
64	ACN	2001-10-22	17.5	3.8575644143313603
65	ACN	2001-10-23	17.6200008392334	0.6857190813337022
66	ACN	2001-10-24	17.739999771118164	0.6810381734918547
67	ACN	2001-10-25	17.739999771118164	0.0
68	ACN	2001-10-26	17.6200008392334	-0.6764314173223984
69	ACN	2001-10-29	17.549999237060547	-0.3972848969279408
70	ACN	2001-10-30	17.350000381469727	-1.1395946682919544
71	ACN	2001-10-31	17.56999969482422	1.268007541887184
72	ACN	2001-11-01	18.309999465942383	4.211723300918169
73	ACN	2001-11-02	18.25	-0.32768687980567757
74	ACN	2001-11-05	18.100000381469727	-0.8219157179740977
75	ACN	2001-11-06	17.969999313354492	-0.7182379302506869
76	ACN	2001-11-07	18.899999618530273	5.1752940495921385
77	ACN	2001-11-08	19.950000762939453	5.555561722761726
78	ACN	2001-11-09	19.950000762939453	0.0
79	ACN	2001-11-12	19.489999771118164	-2.3057692943842856
80	ACN	2001-11-13	20.799999237060547	6.721392926251557
81	ACN	2001-11-14	20.209999084472656	-2.8365392991777316
82	ACN	2001-11-15	20.25	0.19792635991793261
83	ACN	2001-11-16	21.040000915527344	3.9012390890239113
84	ACN	2001-11-19	22.0	4.56273309267865
85	ACN	2001-11-20	21.25	-3.409090909090906
86	ACN	2001-11-21	20.350000381469727	-4.235292322495409
87	ACN	2001-11-23	20.549999237060547	0.9827953407457235
88	ACN	2001-11-26	21.5	4.622874930458343
89	ACN	2001-11-27	22.5	4.651162790697683
90	ACN	2001-11-28	21.850000381469727	-2.8888871934678817
91	ACN	2001-11-29	21.43000030517578	-1.9221971119512404
92	ACN	2001-11-30	22.600000381469727	5.459636302531301
93	ACN	2001-12-03	22.899999618530273	1.3274302300743557
94	ACN	2001-12-04	24.200000762939453	5.676860987182031
95	ACN	2001-12-05	26.649999618530273	10.1239618940129
96	ACN	2001-12-06	26.25	-1.5009366763823362
97	ACN	2001-12-07	24.860000610351562	-5.29523577008929
98	ACN	2001-12-10	24.600000381469727	-1.0458576930749253
99	ACN	2001-12-11	24.760000228881836	0.6504058737032858
100	ACN	2001-12-12	25.170000076293945	1.6558959758564695
101	ACN	2001-12-13	23.299999237060547	-7.429482850874669
102	ACN	2001-12-14	23.649999618530273	1.5021476091425123
103	ACN	2001-12-17	25.459999084472656	7.6532748208765655
104	ACN	2001-12-18	25.950000762939453	1.9245942501452618
105	ACN	2001-12-19	26.030000686645508	0.3082848607091737
106	ACN	2001-12-20	27.049999237060547	3.9185498406012043
107	ACN	2001-12-21	26.149999618530273	-3.3271705874845514
108	ACN	2001-12-24	26.010000228881836	-0.5353705227178374
109	ACN	2001-12-26	26.239999771118164	0.8842735110049516
110	ACN	2001-12-27	26.290000915527344	0.19055314346541063
111	ACN	2001-12-28	26.549999237060547	0.9889627709356308
112	ACN	2001-12-31	26.920000076293945	1.393600187818178
113	ACN	2002-01-02	26.209999084472656	-2.637447956200134
114	ACN	2002-01-03	25.389999389648438	-3.1285758239877337
115	ACN	2002-01-04	27.700000762939453	9.098075733837184
116	ACN	2002-01-07	26.450000762939453	-4.512635254770125
117	ACN	2002-01-08	27.280000686645508	3.137995840321528
118	ACN	2002-01-09	27.56999969482422	1.0630461909067135
119	ACN	2002-01-10	27.81999969482422	0.9067827448940191
120	ACN	2002-01-11	26.469999313354492	-4.852625435940916
121	ACN	2002-01-14	24.940000534057617	-5.780123985590624
122	ACN	2002-01-15	25.389999389648438	1.8043257656563005
123	ACN	2002-01-16	26.0	2.4025231390917723
124	ACN	2002-01-17	26.0	0.0
125	ACN	2002-01-18	25.760000228881836	-0.923076042762172
126	ACN	2002-01-22	24.959999084472656	-3.105594477100304
127	ACN	2002-01-23	24.549999237060547	-1.642627654049733
128	ACN	2002-01-24	25.700000762939453	4.6843240799081975
129	ACN	2002-01-25	25.200000762939453	-1.945525234073231
130	ACN	2002-01-28	24.0	-4.761907645273733
131	ACN	2002-01-29	23.8799991607666	-0.5000034968058231
132	ACN	2002-01-30	24.950000762939453	4.480743885162264
133	ACN	2002-01-31	25.780000686645508	3.3266528991010347
134	ACN	2002-02-01	28.0	8.611323716932606
135	ACN	2002-02-04	27.309999465942383	-2.4642876216343423
136	ACN	2002-02-05	27.200000762939453	-0.40277812213107556
137	ACN	2002-02-06	27.020000457763672	-0.6617658092901046
138	ACN	2002-02-07	27.5	1.7764601558265758
139	ACN	2002-02-08	27.719999313354492	0.7999975031072415
140	ACN	2002-02-11	26.799999237060547	-3.3189036763457747
141	ACN	2002-02-12	25.979999542236328	-3.0597004409249284
142	ACN	2002-02-13	25.799999237060547	-0.6928418335156228
143	ACN	2002-02-14	27.0	4.651165885368336
144	ACN	2002-02-15	27.450000762939453	1.6666694923683556
145	ACN	2002-02-19	26.950000762939453	-1.8214935741461047
146	ACN	2002-02-20	27.100000381469727	0.5565848396432926
147	ACN	2002-02-21	26.0	-4.059041940906683
148	ACN	2002-02-22	25.6299991607666	-1.423080150897682
149	ACN	2002-02-25	25.200000762939453	-1.6777152239839888
150	ACN	2002-02-26	25.68000030517578	1.9047600305720724
151	ACN	2002-02-27	25.739999771118164	0.23364277737289996
152	ACN	2002-02-28	26.190000534057617	1.7482547278200977
153	ACN	2002-03-01	26.200000762939453	0.038183385559054095
154	ACN	2002-03-04	26.799999237060547	2.290070445226111
155	ACN	2002-03-05	27.75	3.5447790671043755
156	ACN	2002-03-06	27.540000915527344	-0.7567534575591228
157	ACN	2002-03-07	27.139999389648438	-1.452438317289162
158	ACN	2002-03-08	29.889999389648438	10.132645769509075
159	ACN	2002-03-11	29.899999618530273	0.03345677178334672
160	ACN	2002-03-12	29.809999465942383	-0.3010038586492625
161	ACN	2002-03-13	29.149999618530273	-2.214021668018318
162	ACN	2002-03-14	28.670000076293945	-1.6466536827369205
163	ACN	2002-03-15	28.989999771118164	1.1161482175537696
164	ACN	2002-03-18	29.420000076293945	1.4832711575395674
165	ACN	2002-03-19	26.0	-11.624745300560734
166	ACN	2002-03-20	26.549999237060547	2.115381681002093
167	ACN	2002-03-21	27.389999389648438	3.163842473544598
168	ACN	2002-03-22	27.6299991607666	0.8762313854189685
169	ACN	2002-03-25	27.049999237060547	-2.099167359113163
170	ACN	2002-03-26	26.709999084472656	-1.2569322076803058
171	ACN	2002-03-27	26.510000228881836	-0.7487789683492951
172	ACN	2002-03-28	26.700000762939453	0.7167126835805115
173	ACN	2002-04-01	26.649999618530273	-0.1872701984285463
174	ACN	2002-04-02	26.0	-2.4390229937501284
175	ACN	2002-04-03	26.010000228881836	0.03846241877629719
176	ACN	2002-04-04	25.100000381469727	-3.4986537462680767
177	ACN	2002-04-05	25.15999984741211	0.23904169334865166
178	ACN	2002-04-08	24.030000686645508	-4.491252653496458
179	ACN	2002-04-09	24.40999984741211	1.5813530999097436
180	ACN	2002-04-10	24.25	-0.6554684490466034
181	ACN	2002-04-11	22.549999237060547	-7.010312424492593
182	ACN	2002-04-12	22.520000457763672	-0.13303228519658816
183	ACN	2002-04-15	22.440000534057617	-0.35523944085211756
184	ACN	2002-04-16	23.75	5.837787142447581
185	ACN	2002-04-17	23.979999542236328	0.9684191252055996
186	ACN	2002-04-18	23.100000381469727	-3.669721340972698
187	ACN	2002-04-19	24.479999542236328	5.974022242326904
188	ACN	2002-04-22	24.40999984741211	-0.285946471132259
189	ACN	2002-04-23	23.940000534057617	-1.925437592349355
190	ACN	2002-04-24	23.149999618530273	-3.2999202084539214
191	ACN	2002-04-25	22.479999542236328	-2.8941688437767787
192	ACN	2002-04-26	21.799999237060547	-3.0249124511687375
193	ACN	2002-04-29	20.260000228881836	-7.064215881075231
194	ACN	2002-04-30	21.440000534057617	5.824285744546143
195	ACN	2002-05-01	21.079999923706055	-1.6791072825753872
196	ACN	2002-05-02	21.200000762939453	0.5692639452927528
197	ACN	2002-05-03	19.8700008392334	-6.273584320011338
198	ACN	2002-05-06	20.200000762939453	1.6607947144847035
199	ACN	2002-05-07	20.65999984741211	2.2772231044496216
200	ACN	2002-05-08	22.219999313354492	7.5508203168636046
201	ACN	2002-05-09	20.200000762939453	-9.090902848052718
202	ACN	2002-05-10	20.459999084472656	1.2871203550161026
203	ACN	2002-05-13	21.149999618530273	3.3724367787546283
204	ACN	2002-05-14	21.850000381469727	3.3096963383685285
205	ACN	2002-05-15	22.219999313354492	1.6933589264307214
206	ACN	2002-05-16	20.0	-9.990996318439327
207	ACN	2002-05-17	20.0	0.0
208	ACN	2002-05-20	21.459999084472656	7.299995422363281
209	ACN	2002-05-21	20.899999618530273	-2.6095036804897553
210	ACN	2002-05-22	20.700000762939453	-0.9569323408671226
211	ACN	2002-05-23	21.010000228881836	1.497581905877965
212	ACN	2002-05-24	20.81999969482422	-0.9043338028927206
213	ACN	2002-05-28	21.149999618530273	1.5850140660092826
214	ACN	2002-05-29	21.079999923706055	-0.33096783019744835
215	ACN	2002-05-30	20.709999084472656	-1.7552222038544896
216	ACN	2002-05-31	20.850000381469727	0.6760082239792853
217	ACN	2002-06-03	20.309999465942383	-2.5899324011872227
218	ACN	2002-06-04	19.6299991607666	-3.348105972706039
219	ACN	2002-06-05	19.690000534057617	0.30566161923704094
220	ACN	2002-06-06	19.520000457763672	-0.8633827916860515
221	ACN	2002-06-07	19.950000762939453	2.202870364200016
222	ACN	2002-06-10	20.34000015258789	1.9548840838789827
223	ACN	2002-06-11	20.389999389648438	0.24581728950570092
224	ACN	2002-06-12	20.1200008392334	-1.3241714492257972
225	ACN	2002-06-13	19.760000228881836	-1.7892673724425157
226	ACN	2002-06-14	20.0	1.2145737264080303
227	ACN	2002-06-17	20.649999618530273	3.2499980926513627
228	ACN	2002-06-18	20.950000762939453	1.4527900724025766
229	ACN	2002-06-19	20.40999984741211	-2.5775699086493797
230	ACN	2002-06-20	19.969999313354492	-2.1558086102259733
231	ACN	2002-06-21	19.700000762939453	-1.3520208297377545
232	ACN	2002-06-24	19.149999618530273	-2.791883873648715
233	ACN	2002-06-25	18.75	-2.088770895552494
234	ACN	2002-06-26	18.75	0.0
235	ACN	2002-06-27	18.81999969482422	0.37333170572917407
236	ACN	2002-06-28	19.0	0.9564309675588634
237	ACN	2002-07-01	16.75	-11.842105263157897
238	ACN	2002-07-02	16.899999618530273	0.8955201106285005
239	ACN	2002-07-03	17.5	3.5502981953434265
240	ACN	2002-07-05	17.899999618530273	2.285712105887283
241	ACN	2002-07-08	17.56999969482422	-1.8435750320599742
242	ACN	2002-07-09	16.600000381469727	-5.520770234505101
243	ACN	2002-07-10	15.25	-8.132532231605893
244	ACN	2002-07-11	15.550000190734863	1.9672143654745122
245	ACN	2002-07-12	14.100000381469727	-9.324757501476356
246	ACN	2002-07-15	14.449999809265137	2.482265378200843
247	ACN	2002-07-16	14.949999809265137	3.4602076581302654
248	ACN	2002-07-17	14.949999809265137	0.0
249	ACN	2002-07-18	13.899999618530273	-7.023412736661938
250	ACN	2002-07-19	14.850000381469727	6.834538050439898
251	ACN	2002-07-22	14.850000381469727	0.0
252	ACN	2002-07-23	14.520000457763672	-2.2222216513734128
253	ACN	2002-07-24	15.300000190734863	5.3718988180481375
254	ACN	2002-07-25	14.739999771118164	-3.6601334159186205
255	ACN	2002-07-26	14.869999885559082	0.8819546571204429
256	ACN	2002-07-29	16.469999313354492	10.75991553536757
257	ACN	2002-07-30	17.030000686645508	3.4001299127981444
258	ACN	2002-07-31	16.5	-3.112158927046438
259	ACN	2002-08-01	16.489999771118164	-0.060607447768701306
260	ACN	2002-08-02	16.350000381469727	-0.8489957040123342
261	ACN	2002-08-05	15.279999732971191	-6.544346321307859
262	ACN	2002-08-06	16.270000457763672	6.479062448255513
263	ACN	2002-08-07	16.479999542236328	1.2907134515318885
264	ACN	2002-08-08	16.690000534057617	1.274277898388787
265	ACN	2002-08-09	16.520000457763672	-1.018574420935714
266	ACN	2002-08-12	16.440000534057617	-0.4842610259641833
267	ACN	2002-08-13	16.1200008392334	-1.9464700999327622
268	ACN	2002-08-14	16.25	0.8064463647557973
269	ACN	2002-08-15	17.110000610351562	5.2923114483172995
270	ACN	2002-08-16	17.90999984741211	4.675623661734685
271	ACN	2002-08-19	18.709999084472656	4.466774114328875
272	ACN	2002-08-20	18.700000762939453	-0.05343838600986306
273	ACN	2002-08-21	18.700000762939453	0.0
274	ACN	2002-08-22	18.5	-1.0695227528323081
275	ACN	2002-08-23	17.899999618530273	-3.24324530524176
276	ACN	2002-08-26	17.5	-2.234634788015244
277	ACN	2002-08-27	16.299999237060547	-6.857147216796877
278	ACN	2002-08-28	15.899999618530273	-2.4539855046177728
279	ACN	2002-08-29	16.299999237060547	2.515720931616272
280	ACN	2002-08-30	16.450000762939453	0.9202548030668334
281	ACN	2002-09-03	15.75	-4.255323589507054
282	ACN	2002-09-04	16.100000381469727	2.2222246442522353
283	ACN	2002-09-05	15.779999732971191	-1.9875816205994545
284	ACN	2002-09-06	16.0	1.3941715510243924
285	ACN	2002-09-09	16.239999771118164	1.4999985694885254
286	ACN	2002-09-10	16.139999389648438	-0.6157659044279784
287	ACN	2002-09-11	16.299999237060547	0.9913249904750732
288	ACN	2002-09-12	16.299999237060547	0.0
289	ACN	2002-09-13	15.75	-3.3742286061587023
290	ACN	2002-09-16	16.149999618530273	2.539680117652532
291	ACN	2002-09-17	16.139999389648438	-0.06192092333154875
292	ACN	2002-09-18	15.890000343322754	-1.5489408660450343
293	ACN	2002-09-19	14.100000381469727	-11.264946023775357
294	ACN	2002-09-20	14.630000114440918	3.7588632527111088
295	ACN	2002-09-23	14.760000228881836	0.8885858743951536
296	ACN	2002-09-24	13.800000190734863	-6.504065198240849
297	ACN	2002-09-25	14.25	3.2608681380110527
298	ACN	2002-09-26	14.449999809265137	1.4035074334395548
299	ACN	2002-09-27	14.149999618530273	-2.076125914842619
300	ACN	2002-09-30	14.279999732971191	0.9187287487320894
301	ACN	2002-10-01	14.899999618530273	4.341735974459149
302	ACN	2002-10-02	14.029999732971191	-5.838925555924934
303	ACN	2002-10-03	12.949999809265137	-7.697790051756037
304	ACN	2002-10-04	12.199999809265137	-5.791505876806335
305	ACN	2002-10-07	12.359999656677246	1.3114741796192542
306	ACN	2002-10-08	12.949999809265137	4.773464150293516
307	ACN	2002-10-09	12.460000038146973	-3.7837820720861393
308	ACN	2002-10-10	13.350000381469727	7.142859876388186
309	ACN	2002-10-11	14.329999923706055	7.34082033133574
310	ACN	2002-10-14	14.5	1.1863229392814922
311	ACN	2002-10-15	16.729999542236328	15.379307187836755
312	ACN	2002-10-16	15.979999542236328	-4.482964856672956
313	ACN	2002-10-17	16.790000915527344	5.068844784069748
314	ACN	2002-10-18	16.950000762939453	0.9529472226778912
315	ACN	2002-10-21	17.270000457763672	1.8879037192959025
316	ACN	2002-10-22	16.989999771118164	-1.621312560646948
317	ACN	2002-10-23	17.5	3.0017671321503014
318	ACN	2002-10-24	17.190000534057617	-1.7714255196707551
319	ACN	2002-10-25	17.6200008392334	2.5014560315099743
320	ACN	2002-10-28	17.450000762939453	-0.9648130998689664
321	ACN	2002-10-29	16.75	-4.01146551481032
322	ACN	2002-10-30	16.610000610351562	-0.8358172516324647
323	ACN	2002-10-31	16.8799991607666	1.6255180041761852
324	ACN	2002-11-01	16.899999618530273	0.1184861300832063
325	ACN	2002-11-04	16.899999618530273	0.0
326	ACN	2002-11-05	16.40999984741211	-2.8994069951391976
327	ACN	2002-11-06	16.940000534057617	3.229742178998807
328	ACN	2002-11-07	17.5	3.3057818671050843
329	ACN	2002-11-08	17.510000228881836	0.05714416503905806
330	ACN	2002-11-11	17.34000015258789	-0.9708742094334144
331	ACN	2002-11-12	17.5	0.9227211418924464
332	ACN	2002-11-13	17.950000762939453	2.5714329310825956
333	ACN	2002-11-14	19.0	5.849577673714834
334	ACN	2002-11-15	18.709999084472656	-1.526320608038656
335	ACN	2002-11-18	19.299999237060547	3.1533948768470488
336	ACN	2002-11-19	18.739999771118164	-2.9015517517070766
337	ACN	2002-11-20	18.5	-1.2806818252369956
338	ACN	2002-11-21	18.68000030517578	0.9729746225717983
339	ACN	2002-11-22	18.5	-0.9635990483678247
340	ACN	2002-11-25	18.18000030517578	-1.72972808013091
341	ACN	2002-11-26	17.700000762939453	-2.6402614641303
342	ACN	2002-11-27	18.729999542236328	5.819201892089754
343	ACN	2002-11-29	19.25	2.7762972262282526
344	ACN	2002-12-02	20.020000457763672	4.000002377993095
345	ACN	2002-12-03	19.469999313354492	-2.7472584007653733
346	ACN	2002-12-04	18.139999389648438	-6.831021934314119
347	ACN	2002-12-05	18.1200008392334	-0.11024559585405269
348	ACN	2002-12-06	17.690000534057617	-2.3730700069546695
349	ACN	2002-12-09	17.8700008392334	1.0175257192855058
350	ACN	2002-12-10	18.0	0.7274714866335685
351	ACN	2002-12-11	17.899999618530273	-0.5555576748318192
352	ACN	2002-12-12	17.739999771118164	-0.8938539152060998
353	ACN	2002-12-13	17.6200008392334	-0.6764314173223984
354	ACN	2002-12-16	17.799999237060547	1.021557260237782
355	ACN	2002-12-17	18.079999923706055	1.5730376328473739
356	ACN	2002-12-18	17.989999771118164	-0.49778845667960425
357	ACN	2002-12-19	17.540000915527344	-2.501383331384277
358	ACN	2002-12-20	17.149999618530273	-2.2234964460681406
359	ACN	2002-12-23	17.200000762939453	0.29155186892921847
360	ACN	2002-12-24	17.469999313354492	1.5697589444112037
361	ACN	2002-12-26	17.860000610351562	2.2324059091344273
362	ACN	2002-12-27	17.690000534057617	-0.9518480990163836
363	ACN	2002-12-30	17.81999969482422	0.7348736961105384
364	ACN	2002-12-31	17.989999771118164	0.9539847317916683
365	ACN	2003-01-02	18.610000610351562	3.4463637972290018
366	ACN	2003-01-03	18.75	0.7522804140617012
367	ACN	2003-01-06	19.100000381469727	1.8666687011718697
368	ACN	2003-01-07	18.729999542236328	-1.937177130071488
369	ACN	2003-01-08	18.600000381469727	-0.6940692148627803
370	ACN	2003-01-09	18.3700008392334	-1.236556653329246
371	ACN	2003-01-10	16.920000076293945	-7.893308093065732
372	ACN	2003-01-13	17.399999618530273	2.836876714373293
373	ACN	2003-01-14	17.0	-2.298848432756806
374	ACN	2003-01-15	16.399999618530273	-3.5294140086454484
375	ACN	2003-01-16	15.75	-3.96341240030178
376	ACN	2003-01-17	16.299999237060547	3.492058648003482
377	ACN	2003-01-21	15.729999542236328	-3.496930806771059
378	ACN	2003-01-22	15.65999984741211	-0.4450076087813226
379	ACN	2003-01-23	16.850000381469727	7.598981773006019
380	ACN	2003-01-24	16.6200008392334	-1.3649824156043544
381	ACN	2003-01-27	16.309999465942383	-1.865230792041972
382	ACN	2003-01-28	16.40999984741211	0.6131231437410012
383	ACN	2003-01-29	16.290000915527344	-0.7312549238304156
384	ACN	2003-01-30	16.200000762939453	-0.5524870934912274
385	ACN	2003-01-31	16.549999237060547	2.160484306406829
386	ACN	2003-02-03	16.299999237060547	-1.5105740877629392
387	ACN	2003-02-04	16.350000381469727	0.3067555015309198
388	ACN	2003-02-05	16.3799991607666	0.1834787681771255
389	ACN	2003-02-06	15.989999771118164	-2.3809487767408766
390	ACN	2003-02-07	15.109999656677246	-5.503440444260743
391	ACN	2003-02-10	15.300000190734863	1.2574489634330055
392	ACN	2003-02-11	15.399999618530273	0.6535910231946662
393	ACN	2003-02-12	14.649999618530273	-4.870129990766703
394	ACN	2003-02-13	14.6899995803833	0.2730372893828159
395	ACN	2003-02-14	15.270000457763672	3.9482702106737433
396	ACN	2003-02-18	16.0	4.780612445006027
397	ACN	2003-02-19	16.0	0.0
398	ACN	2003-02-20	15.600000381469727	-2.499997615814209
399	ACN	2003-02-21	15.649999618530273	0.3205079220378604
400	ACN	2003-02-24	15.170000076293945	-3.0670898015102033
401	ACN	2003-02-25	15.829999923706055	4.350691127836481
402	ACN	2003-02-26	15.600000381469727	-1.4529345757727685
403	ACN	2003-02-27	15.0	-3.846156197421824
404	ACN	2003-02-28	15.34000015258789	2.2666676839192768
405	ACN	2003-03-03	15.710000038146973	2.411994014854435
406	ACN	2003-03-04	15.609999656677246	-0.636539664079605
407	ACN	2003-03-05	15.770000457763672	1.0249891390483379
408	ACN	2003-03-06	16.030000686645508	1.648701466928859
409	ACN	2003-03-07	15.800000190734863	-1.4348127639336683
410	ACN	2003-03-10	15.199999809265137	-3.7974707229533333
411	ACN	2003-03-11	14.170000076293945	-6.776314117736748
412	ACN	2003-03-12	13.789999961853027	-2.681722740966308
413	ACN	2003-03-13	13.829999923706055	0.2900649888591511
414	ACN	2003-03-14	14.579999923706055	5.422993522324049
415	ACN	2003-03-17	15.210000038146973	4.320988461848896
416	ACN	2003-03-18	15.670000076293945	3.024326344466033
417	ACN	2003-03-19	15.399999618530273	-1.723040564448608
418	ACN	2003-03-20	15.390000343322754	-0.0649303600987583
419	ACN	2003-03-21	15.880000114440918	3.1838840817879577
420	ACN	2003-03-24	15.899999618530273	0.12594146061226663
421	ACN	2003-03-25	15.75	-0.943393849868146
422	ACN	2003-03-26	15.640000343322754	-0.6984105185856904
423	ACN	2003-03-27	15.6899995803833	0.31968820948200527
424	ACN	2003-03-28	15.670000076293945	-0.12746656866938766
425	ACN	2003-03-31	15.5	-1.0848760399888357
426	ACN	2003-04-01	14.979999542236328	-3.354841662991437
427	ACN	2003-04-02	15.710000038146973	4.873167678359391
428	ACN	2003-04-03	15.600000381469727	-0.7001887740938573
429	ACN	2003-04-04	15.270000457763672	-2.1153840745929853
430	ACN	2003-04-07	15.239999771118164	-0.1964681450304373
431	ACN	2003-04-08	14.90999984741211	-2.1653538626125735
432	ACN	2003-04-09	14.220000267028809	-4.627763832627152
433	ACN	2003-04-10	14.430000305175781	1.476793489476158
434	ACN	2003-04-11	14.0600004196167	-2.5641017167987834
435	ACN	2003-04-14	14.899999618530273	5.974389572148198
436	ACN	2003-04-15	14.729999542236328	-1.1409401385656825
437	ACN	2003-04-16	14.399999618530273	-2.2403254172535636
438	ACN	2003-04-17	14.75	2.430558269038685
439	ACN	2003-04-21	15.0	1.6949152542372836
440	ACN	2003-04-22	15.869999885559082	5.799999237060538
441	ACN	2003-04-23	16.049999237060547	1.1342114228069633
442	ACN	2003-04-24	15.720000267028809	-2.0560684468429624
443	ACN	2003-04-25	15.640000343322754	-0.5089053584423131
444	ACN	2003-04-28	15.789999961853027	0.9590768237694558
445	ACN	2003-04-29	15.789999961853027	0.0
446	ACN	2003-04-30	16.020000457763672	1.4566212569113501
447	ACN	2003-05-01	16.18000030517578	0.9987505795267859
448	ACN	2003-05-02	16.690000534057617	3.1520409101518654
449	ACN	2003-05-05	16.600000381469727	-0.5392459539125594
450	ACN	2003-05-06	16.68000030517578	0.4819272401665575
451	ACN	2003-05-07	16.770000457763672	0.5395692502473404
452	ACN	2003-05-08	16.450000762939453	-1.9081674781712632
453	ACN	2003-05-09	16.850000381469727	2.431608510508032
454	ACN	2003-05-12	16.700000762939453	-0.8902054310647389
455	ACN	2003-05-13	16.700000762939453	0.0
456	ACN	2003-05-14	16.989999771118164	1.7365209277252047
457	ACN	2003-05-15	17.270000457763672	1.6480323155830146
458	ACN	2003-05-16	17.479999542236328	1.2159761372690259
459	ACN	2003-05-19	17.079999923706055	-2.288327397056089
460	ACN	2003-05-20	16.829999923706055	-1.4637002407301813
461	ACN	2003-05-21	16.31999969482422	-3.0303044040034144
462	ACN	2003-05-22	16.770000457763672	2.7573576676117595
463	ACN	2003-05-23	17.350000381469727	3.4585563975792377
464	ACN	2003-05-27	16.700000762939453	-3.746395413480741
465	ACN	2003-05-28	16.549999237060547	-0.8982126887789654
466	ACN	2003-05-29	16.899999618530273	2.1148060278212366
467	ACN	2003-05-30	17.520000457763672	3.6686441019418092
468	ACN	2003-06-02	17.489999771118164	-0.17123679144775972
469	ACN	2003-06-03	17.209999084472656	-1.600918755344316
470	ACN	2003-06-04	18.540000915527344	7.728076129037409
471	ACN	2003-06-05	18.450000762939453	-0.4854376922522996
472	ACN	2003-06-06	18.200000762939453	-1.355013494103352
473	ACN	2003-06-09	17.639999389648438	-3.0769304934939457
474	ACN	2003-06-10	17.43000030517578	-1.190471041602692
475	ACN	2003-06-11	17.200000762939453	-1.3195613207650392
476	ACN	2003-06-12	16.700000762939453	-2.906976615241441
477	ACN	2003-06-13	16.290000915527344	-2.4550887944986166
478	ACN	2003-06-16	17.40999984741211	6.875376727678395
479	ACN	2003-06-17	17.549999237060547	0.8041320555740805
480	ACN	2003-06-18	17.479999542236328	-0.3988586773063796
481	ACN	2003-06-19	17.850000381469727	2.1167096620304804
482	ACN	2003-06-20	17.8700008392334	0.11204738003498527
483	ACN	2003-06-23	17.979999542236328	0.6155495122385668
484	ACN	2003-06-24	17.649999618530273	-1.8353722586636367
485	ACN	2003-06-25	17.329999923706055	-1.8130294716168671
486	ACN	2003-06-26	18.0	3.8661285588203587
487	ACN	2003-06-27	17.860000610351562	-0.777774386935759
488	ACN	2003-06-30	18.09000015258789	1.2877913458917867
489	ACN	2003-07-01	17.989999771118164	-0.5527937016375328
490	ACN	2003-07-02	17.84000015258789	-0.8337944437947553
491	ACN	2003-07-03	18.149999618530273	1.7376651529759979
492	ACN	2003-07-07	18.010000228881836	-0.7713465156522936
493	ACN	2003-07-08	19.389999389648438	7.662405015151297
494	ACN	2003-07-09	19.209999084472656	-0.9283151667961231
495	ACN	2003-07-10	19.100000381469727	-0.572611703515602
496	ACN	2003-07-11	18.889999389648438	-1.0994816106130845
497	ACN	2003-07-14	18.850000381469727	-0.21174700619963627
498	ACN	2003-07-15	20.549999237060547	9.018561385611346
499	ACN	2003-07-16	20.350000381469727	-0.9732304769634048
500	ACN	2003-07-17	19.850000381469727	-2.457002410944864
501	ACN	2003-07-18	20.649999618530273	4.030222779276915
502	ACN	2003-07-21	19.290000915527344	-6.58595025727039
503	ACN	2003-07-22	19.860000610351562	2.9548971890685616
504	ACN	2003-07-23	19.950000762939453	0.45317295982851835
505	ACN	2003-07-24	19.75	-1.002510051583505
506	ACN	2003-07-25	19.920000076293945	0.8607598799693417
507	ACN	2003-07-28	19.84000015258789	-0.4016060411629163
508	ACN	2003-07-29	19.84000015258789	0.0
509	ACN	2003-07-30	19.75	-0.4536297978614212
510	ACN	2003-07-31	19.420000076293945	-1.6708856896509139
511	ACN	2003-08-01	20.329999923706055	4.6858900300569495
512	ACN	2003-08-04	20.1299991607666	-0.9837715872602626
513	ACN	2003-08-05	19.469999313354492	-3.278687903268518
514	ACN	2003-08-06	19.200000762939453	-1.386741448058737
515	ACN	2003-08-07	19.850000381469727	3.385414545320886
516	ACN	2003-08-08	20.020000457763672	0.8564235416974819
517	ACN	2003-08-11	19.530000686645508	-2.4475512483224993
518	ACN	2003-08-12	19.700000762939453	0.870456069211456
519	ACN	2003-08-13	19.549999237060547	-0.7614290358866183
520	ACN	2003-08-14	20.3799991607666	4.245524072106566
521	ACN	2003-08-15	20.600000381469727	1.0794957299441243
522	ACN	2003-08-18	20.440000534057617	-0.7766982740254447
523	ACN	2003-08-19	21.15999984741211	3.522501441009318
524	ACN	2003-08-20	20.989999771118164	-0.8034030128536873
525	ACN	2003-08-21	21.299999237060547	1.4768912306942328
526	ACN	2003-08-22	21.540000915527344	1.1267684838655256
527	ACN	2003-08-25	20.979999542236328	-2.5998205640155425
528	ACN	2003-08-26	20.989999771118164	0.0476655343185417
529	ACN	2003-08-27	20.93000030517578	-0.2858478637286166
530	ACN	2003-08-28	20.8700008392334	-0.28666729607044195
531	ACN	2003-08-29	21.15999984741211	1.3895495760285037
532	ACN	2003-09-02	22.350000381469727	5.623821089975833
533	ACN	2003-09-03	23.40999984741211	4.7427268360193064
534	ACN	2003-09-04	23.770000457763672	1.5378069743616773
535	ACN	2003-09-05	23.229999542236328	-2.271774947951133
536	ACN	2003-09-08	22.959999084472656	-1.1622921355326055
537	ACN	2003-09-09	22.940000534057617	-0.0871017038871047
538	ACN	2003-09-10	22.270000457763672	-2.920662862667489
539	ACN	2003-09-11	22.0	-1.212395384884446
540	ACN	2003-09-12	22.530000686645508	2.4090940302068597
541	ACN	2003-09-15	23.059999465942383	2.3524135070756014
542	ACN	2003-09-16	23.3799991607666	1.3876830105604698
543	ACN	2003-09-17	22.600000381469727	-3.3361796719213355
544	ACN	2003-09-18	22.799999237060547	0.8849506735177037
545	ACN	2003-09-19	22.40999984741211	-1.7105236960469172
546	ACN	2003-09-22	21.579999923706055	-3.703703388475932
547	ACN	2003-09-23	21.389999389648438	-0.8804473342416408
548	ACN	2003-09-24	22.25	4.020573328149579
549	ACN	2003-09-25	22.600000381469727	1.5730354223358445
550	ACN	2003-09-26	22.010000228881836	-2.6106201001290463
551	ACN	2003-09-29	22.020000457763672	0.045434933111510034
552	ACN	2003-09-30	22.34000015258789	1.4532229253946038
553	ACN	2003-10-01	22.270000457763672	-0.3133379335098607
554	ACN	2003-10-02	22.68000030517578	1.8410410372002417
555	ACN	2003-10-03	22.450000762939453	-1.0141073154387947
556	ACN	2003-10-06	23.09000015258789	2.850776694426438
557	ACN	2003-10-07	23.1200008392334	0.1299293479742447
558	ACN	2003-10-08	23.700000762939453	2.508650097978493
559	ACN	2003-10-09	22.1200008392334	-6.666666130141053
560	ACN	2003-10-10	22.3700008392334	1.1301988721292622
561	ACN	2003-10-13	22.270000457763672	-0.44702895716633995
562	ACN	2003-10-14	22.709999084472656	1.9757459257509602
563	ACN	2003-10-15	22.260000228881836	-1.9815009851695486
564	ACN	2003-10-16	22.15999984741211	-0.4492380073742197
565	ACN	2003-10-17	21.899999618530273	-1.1732862394951638
566	ACN	2003-10-20	22.0	0.4566227543908896
567	ACN	2003-10-21	22.420000076293945	1.9090912558815676
568	ACN	2003-10-22	22.899999618530273	2.1409435352494066
569	ACN	2003-10-23	22.68000030517578	-0.9606957075076639
570	ACN	2003-10-24	22.3700008392334	-1.3668406603664751
571	ACN	2003-10-27	22.389999389648438	0.08939897033872768
572	ACN	2003-10-28	23.280000686645508	3.974994735410964
573	ACN	2003-10-29	23.610000610351562	1.4175254036627116
574	ACN	2003-10-30	23.700000762939453	0.3811950455792523
575	ACN	2003-10-31	23.399999618530273	-1.265827572791911
576	ACN	2003-11-03	24.18000030517578	3.3333363220563017
577	ACN	2003-11-04	24.34000015258789	0.6617032481089691
578	ACN	2003-11-05	24.299999237060547	-0.16434229776737252
579	ACN	2003-11-06	24.399999618530273	0.4115242164996147
580	ACN	2003-11-07	25.049999237060547	2.663932904476929
581	ACN	2003-11-10	24.559999465942383	-1.9560869702272332
582	ACN	2003-11-11	24.549999237060547	-0.04071754519254789
583	ACN	2003-11-12	25.280000686645508	2.9735294186199246
584	ACN	2003-11-13	24.670000076293945	-2.4129770323693234
585	ACN	2003-11-14	24.350000381469727	-1.2971207694957188
586	ACN	2003-11-17	24.399999618530273	0.2053356725965294
587	ACN	2003-11-18	24.1200008392334	-1.1475359986654832
588	ACN	2003-11-19	24.049999237060547	-0.2902222211327077
589	ACN	2003-11-20	24.219999313354492	0.7068610465150504
590	ACN	2003-11-21	24.15999984741211	-0.24772695145908186
591	ACN	2003-11-24	24.860000610351562	2.8973541695383576
592	ACN	2003-11-25	24.459999084472656	-1.6090165569519255
593	ACN	2003-11-26	24.729999542236328	1.1038449217893431
594	ACN	2003-11-28	24.899999618530273	0.6874245023887005
595	ACN	2003-12-01	25.34000015258789	1.7670704449737284
596	ACN	2003-12-02	25.649999618530273	1.223360158151876
597	ACN	2003-12-03	25.979999542236328	1.2865494292937596
598	ACN	2003-12-04	25.600000381469727	-1.462660382841141
599	ACN	2003-12-05	25.329999923706055	-1.0546892724232482
600	ACN	2003-12-08	25.049999237060547	-1.105411320524552
601	ACN	2003-12-09	25.239999771118164	0.7584851889995914
602	ACN	2003-12-10	25.1299991607666	-0.43581858696145614
603	ACN	2003-12-11	25.020000457763672	-0.43771868952013904
604	ACN	2003-12-12	25.010000228881836	-0.039968939643775236
605	ACN	2003-12-15	24.90999984741211	-0.3998415855840154
606	ACN	2003-12-16	24.559999465942383	-1.4050597495531059
607	ACN	2003-12-17	24.450000762939453	-0.4478774649627537
608	ACN	2003-12-18	24.850000381469727	1.635990208787974
609	ACN	2003-12-19	25.600000381469727	3.018108605580805
610	ACN	2003-12-22	25.469999313354492	-0.5078166647580762
611	ACN	2003-12-23	26.0	2.080882218036084
612	ACN	2003-12-24	26.329999923706055	1.2692304757925266
613	ACN	2003-12-26	26.020000457763672	-1.1773621984072835
614	ACN	2003-12-29	26.309999465942383	1.1145234553298522
615	ACN	2003-12-30	26.219999313354492	-0.3420758434616977
616	ACN	2003-12-31	26.31999969482422	0.3813897181103032
617	ACN	2004-01-02	25.920000076293945	-1.519755407174006
618	ACN	2004-01-05	26.65999984741211	2.8549373801698197
619	ACN	2004-01-06	26.350000381469727	-1.1627887011127491
620	ACN	2004-01-07	25.75	-2.2770412629354975
621	ACN	2004-01-08	24.889999389648438	-3.3398081955400505
622	ACN	2004-01-09	25.219999313354492	1.3258333941273515
623	ACN	2004-01-12	25.90999984741211	2.7359260620290593
624	ACN	2004-01-13	22.65999984741211	-12.54341960300942
625	ACN	2004-01-14	23.690000534057617	4.545457606272407
626	ACN	2004-01-15	23.600000381469727	-0.37990776934978543
627	ACN	2004-01-16	23.459999084472656	-0.5932258251444611
628	ACN	2004-01-20	23.780000686645508	1.3640307530303764
629	ACN	2004-01-21	24.149999618530273	1.5559248158161454
630	ACN	2004-01-22	24.8799991607666	3.0227724793676636
631	ACN	2004-01-23	24.100000381469727	-3.135043430897133
632	ACN	2004-01-26	24.670000076293945	2.3651439244892547
633	ACN	2004-01-27	24.0	-2.7158495104252833
634	ACN	2004-01-28	23.760000228881836	-0.9999990463256836
635	ACN	2004-01-29	23.670000076293945	-0.3787885173439087
636	ACN	2004-01-30	23.670000076293945	0.0
637	ACN	2004-02-02	23.1200008392334	-2.3236131613340594
638	ACN	2004-02-03	23.239999771118164	0.5190265031527863
639	ACN	2004-02-04	22.600000381469727	-2.7538700342149114
640	ACN	2004-02-05	22.639999389648438	0.17698675886530513
641	ACN	2004-02-06	22.829999923706055	0.8392249963773857
642	ACN	2004-02-09	22.780000686645508	-0.21900673336677778
643	ACN	2004-02-10	22.799999237060547	0.08778994649794036
644	ACN	2004-02-11	22.889999389648438	0.39473752455920774
645	ACN	2004-02-12	23.049999237060547	0.6989945464326519
646	ACN	2004-02-13	23.459999084472656	1.7787412623983867
647	ACN	2004-02-17	23.639999389648438	0.7672647578870428
648	ACN	2004-02-18	23.329999923706055	-1.3113344921579229
649	ACN	2004-02-19	23.0	-1.4144874615740322
650	ACN	2004-02-20	22.729999542236328	-1.1739150337550908
651	ACN	2004-02-23	22.030000686645508	-3.079625471571612
652	ACN	2004-02-24	22.950000762939453	4.176123684152433
653	ACN	2004-02-25	23.010000228881836	0.2614355727572404
654	ACN	2004-02-26	23.09000015258789	0.3476745889191335
655	ACN	2004-02-27	23.100000381469727	0.04330978265807417
656	ACN	2004-03-01	23.079999923706055	-0.08658206681120273
657	ACN	2004-03-02	23.219999313354492	0.6065831460625004
658	ACN	2004-03-03	23.0	-0.9474561578818097
659	ACN	2004-03-04	23.389999389648438	1.695649520210596
660	ACN	2004-03-05	23.600000381469727	0.8978238448104747
661	ACN	2004-03-08	23.510000228881836	-0.3813565725980128
662	ACN	2004-03-09	23.420000076293945	-0.3828164683610913
663	ACN	2004-03-10	23.239999771118164	-0.7685751690410081
664	ACN	2004-03-11	22.700000762939453	-2.3235757895738063
665	ACN	2004-03-12	22.780000686645508	0.352422559547505
666	ACN	2004-03-15	22.969999313354492	0.8340589156363265
667	ACN	2004-03-16	23.520000457763672	2.3944325679166045
668	ACN	2004-03-17	23.670000076293945	0.637753467733293
669	ACN	2004-03-18	23.93000030517578	1.0984378033113362
670	ACN	2004-03-19	24.079999923706055	0.6268266469592554
671	ACN	2004-03-22	23.530000686645508	-2.2840499950296467
672	ACN	2004-03-23	23.799999237060547	1.147465119150115
673	ACN	2004-03-24	23.75	-0.21008083471990568
674	ACN	2004-03-25	23.65999984741211	-0.37894801089638497
675	ACN	2004-03-26	23.889999389648438	0.9721028897702322
676	ACN	2004-03-29	24.049999237060547	0.6697356697356716
677	ACN	2004-03-30	24.450000762939453	1.6632080605745392
678	ACN	2004-03-31	24.799999237060547	1.4314865570540514
679	ACN	2004-04-01	24.829999923706055	0.12097051438886286
680	ACN	2004-04-02	25.1299991607666	1.2082127989623048
681	ACN	2004-04-05	25.700000762939453	2.2682117835592708
682	ACN	2004-04-06	25.149999618530273	-2.140082210434424
683	ACN	2004-04-07	25.139999389648438	-0.03976234208158402
684	ACN	2004-04-08	25.239999771118164	0.39777400118354844
685	ACN	2004-04-12	25.700000762939453	1.8225079080534057
686	ACN	2004-04-13	25.479999542236328	-0.856035852809689
687	ACN	2004-04-14	25.309999465942383	-0.6671902643175076
688	ACN	2004-04-15	25.149999618530273	-0.6321606115693879
689	ACN	2004-04-16	24.56999969482422	-2.3061627534925133
690	ACN	2004-04-19	25.299999237060547	2.9711011449060187
691	ACN	2004-04-20	24.920000076293945	-1.5019730127499797
692	ACN	2004-04-21	24.760000228881836	-0.6420539603621989
693	ACN	2004-04-22	24.219999313354492	-2.1809406725992186
694	ACN	2004-04-23	24.639999389648438	1.734104410409154
695	ACN	2004-04-26	24.389999389648438	-1.0146104147430668
696	ACN	2004-04-27	24.25	-0.574003251955213
697	ACN	2004-04-28	23.760000228881836	-2.020617612858411
698	ACN	2004-04-29	23.75	-0.04208850498949035
699	ACN	2004-04-30	23.770000457763672	0.08421245374177211
700	ACN	2004-05-03	23.979999542236328	0.8834626858581718
701	ACN	2004-05-04	23.950000762939453	-0.12509916542757793
702	ACN	2004-05-05	24.200000762939453	1.043841302864812
703	ACN	2004-05-06	24.1299991607666	-0.2892628097766581
704	ACN	2004-05-07	23.690000534057617	-1.823450650692049
705	ACN	2004-05-10	23.149999618530273	-2.2794466160987126
706	ACN	2004-05-11	23.799999237060547	2.8077737764193644
707	ACN	2004-05-12	23.6200008392334	-0.7562958134337272
708	ACN	2004-05-13	23.84000015258789	0.9314111157399552
709	ACN	2004-05-14	23.84000015258789	0.0
710	ACN	2004-05-17	23.25	-2.4748328389748164
711	ACN	2004-05-18	23.6200008392334	1.5914014590683756
712	ACN	2004-05-19	23.700000762939453	0.3386956852819978
713	ACN	2004-05-20	23.3799991607666	-1.3502176872215554
714	ACN	2004-05-21	23.65999984741211	1.1976077703004018
715	ACN	2004-05-24	23.75	0.38038948929974836
716	ACN	2004-05-25	23.729999542236328	-0.08421245374177211
717	ACN	2004-05-26	24.059999465942383	1.3906444587944433
718	ACN	2004-05-27	24.43000030517578	1.5378256336087803
719	ACN	2004-05-28	24.610000610351562	0.7368002575818489
720	ACN	2004-06-01	25.360000610351562	3.0475415741539225
721	ACN	2004-06-02	24.969999313354492	-1.5378599669192305
722	ACN	2004-06-03	25.06999969482422	0.4004821154169669
723	ACN	2004-06-04	24.950000762939453	-0.4786554979876567
724	ACN	2004-06-07	25.170000076293945	0.8817607480047673
725	ACN	2004-06-08	25.479999542236328	1.2316228248022698
726	ACN	2004-06-09	24.829999923706055	-2.5510189568599406
727	ACN	2004-06-10	25.149999618530273	1.2887623673276893
728	ACN	2004-06-14	24.979999542236328	-0.6759446476042541
729	ACN	2004-06-15	24.850000381469727	-0.5204129829818327
730	ACN	2004-06-16	25.309999465942383	1.8511029272082924
731	ACN	2004-06-17	26.790000915527344	5.847496960940202
732	ACN	2004-06-18	27.200000762939453	1.5304211773075282
733	ACN	2004-06-21	26.729999542236328	-1.7279456158821538
734	ACN	2004-06-22	26.6200008392334	-0.41151778857728694
735	ACN	2004-06-23	27.559999465942383	3.5311742940427937
736	ACN	2004-06-24	27.420000076293945	-0.5079803786696147
737	ACN	2004-06-25	27.469999313354492	0.1823458676930345
738	ACN	2004-06-28	27.299999237060547	-0.6188572280425908
739	ACN	2004-06-29	27.15999984741211	-0.5128182914319823
740	ACN	2004-06-30	27.479999542236328	1.1782021230560158
741	ACN	2004-07-01	27.670000076293945	0.6914138909121403
742	ACN	2004-07-02	27.90999984741211	0.8673645480896885
743	ACN	2004-07-06	27.239999771118164	-2.4005735577102505
744	ACN	2004-07-07	27.25	0.03671156008024923
745	ACN	2004-07-08	27.239999771118164	-0.03669808763976379
746	ACN	2004-07-09	26.989999771118164	-0.9177679959640361
747	ACN	2004-07-12	26.469999313354492	-1.9266412084972373
748	ACN	2004-07-13	25.700000762939453	-2.90894813142879
749	ACN	2004-07-14	25.90999984741211	0.8171170359476676
750	ACN	2004-07-15	26.0	0.34735682407531776
751	ACN	2004-07-16	25.670000076293945	-1.2692304757925155
752	ACN	2004-07-19	25.6299991607666	-0.1558274850348873
753	ACN	2004-07-20	25.799999237060547	0.6632855320345632
754	ACN	2004-07-21	25.56999969482422	-0.8914711203012127
755	ACN	2004-07-22	25.15999984741211	-1.6034409554377071
756	ACN	2004-07-23	24.90999984741211	-0.9936407055491814
757	ACN	2004-07-26	24.43000030517578	-1.9269351472364415
758	ACN	2004-07-27	24.600000381469727	0.6958660424491558
759	ACN	2004-07-28	24.260000228881836	-1.3821144199818836
760	ACN	2004-07-29	24.709999084472656	1.8549004589665685
761	ACN	2004-07-30	24.6299991607666	-0.3237552677868183
762	ACN	2004-08-02	24.84000015258789	0.8526228135476321
763	ACN	2004-08-03	24.68000030517578	-0.644121765013117
764	ACN	2004-08-04	24.93000030517578	1.012965951817968
765	ACN	2004-08-05	24.850000381469727	-0.3208982058834797
766	ACN	2004-08-06	24.360000610351562	-1.97183003459247
767	ACN	2004-08-09	24.239999771118164	-0.4926142702246339
768	ACN	2004-08-10	24.600000381469727	1.4851510468267382
769	ACN	2004-08-11	24.170000076293945	-1.7479686931211824
770	ACN	2004-08-12	23.459999084472656	-2.937529952751894
771	ACN	2004-08-13	23.709999084472656	1.0656436903506261
772	ACN	2004-08-16	24.549999237060547	3.542809721734641
773	ACN	2004-08-17	24.780000686645508	0.9368694775263142
774	ACN	2004-08-18	25.43000030517578	2.6230815194471457
775	ACN	2004-08-19	25.889999389648438	1.8088835192779484
776	ACN	2004-08-20	26.049999237060547	0.6179986527001802
777	ACN	2004-08-23	26.239999771118164	0.7293686741737471
778	ACN	2004-08-24	26.149999618530273	-0.34298838937854015
779	ACN	2004-08-25	26.190000534057617	0.15296717442014884
780	ACN	2004-08-26	25.719999313354492	-1.794582707594572
781	ACN	2004-08-27	25.920000076293945	0.777607963759186
782	ACN	2004-08-30	25.75	-0.6558644899442911
783	ACN	2004-08-31	26.100000381469727	1.3592247824067094
784	ACN	2004-09-01	26.469999313354492	1.4176204079577426
785	ACN	2004-09-02	26.31999969482422	-0.5666778330991384
786	ACN	2004-09-03	25.899999618530273	-1.5957449892240572
787	ACN	2004-09-07	26.18000030517578	1.0810837481448399
788	ACN	2004-09-08	26.459999084472656	1.0695140413788273
789	ACN	2004-09-09	26.59000015258789	0.4913116878810575
790	ACN	2004-09-10	26.780000686645508	0.7145563481282036
791	ACN	2004-09-13	26.200000762939453	-2.165795029255868
792	ACN	2004-09-14	26.719999313354492	1.9847272338655353
793	ACN	2004-09-15	26.6200008392334	-0.37424579599864005
794	ACN	2004-09-16	26.969999313354492	1.3147951280499504
795	ACN	2004-09-17	26.68000030517578	-1.0752651670818403
796	ACN	2004-09-20	26.790000915527344	0.41229613603199766
797	ACN	2004-09-21	27.040000915527344	0.9331839919986873
798	ACN	2004-09-22	26.899999618530273	-0.5177562583464135
799	ACN	2004-09-23	26.899999618530273	0.0
800	ACN	2004-09-24	26.81999969482422	-0.2973974901135157
801	ACN	2004-09-27	26.649999618530273	-0.6338556235209514
802	ACN	2004-09-28	26.700000762939453	0.18762155769191935
803	ACN	2004-09-29	27.030000686645508	1.2359547351178612
804	ACN	2004-09-30	27.049999237060547	0.07398649614138719
805	ACN	2004-10-01	27.25	0.739374375528401
806	ACN	2004-10-04	27.399999618530273	0.55045731570742
807	ACN	2004-10-05	26.90999984741211	-1.7883203574454942
808	ACN	2004-10-06	26.989999771118164	0.2972869719794824
809	ACN	2004-10-07	26.68000030517578	-1.148571576773827
810	ACN	2004-10-08	26.760000228881836	0.2998497855734028
811	ACN	2004-10-11	26.899999618530273	0.5231666235089749
812	ACN	2004-10-12	26.579999923706055	-1.1895899604540627
813	ACN	2004-10-13	23.93000030517578	-9.969900775533125
814	ACN	2004-10-14	23.520000457763672	-1.713329887937487
815	ACN	2004-10-15	23.520000457763672	0.0
816	ACN	2004-10-18	23.639999389648438	0.5101995303965046
817	ACN	2004-10-19	23.969999313354492	1.395938799603158
818	ACN	2004-10-20	24.200000762939453	0.959538824253614
819	ACN	2004-10-21	24.290000915527344	0.37190144525003355
820	ACN	2004-10-22	23.850000381469727	-1.8114471695072965
821	ACN	2004-10-25	23.709999084472656	-0.5870075251899975
822	ACN	2004-10-26	23.93000030517578	0.9278837165674902
823	ACN	2004-10-27	24.440000534057617	2.1312169760880906
824	ACN	2004-10-28	24.450000762939453	0.04091746588916756
825	ACN	2004-10-29	24.209999084472656	-0.9816019262894438
826	ACN	2004-11-01	24.049999237060547	-0.6608833269833858
827	ACN	2004-11-02	24.43000030517578	1.5800460713930597
828	ACN	2004-11-03	24.639999389648438	0.8595950955766707
829	ACN	2004-11-04	25.1299991607666	1.9886354839928178
830	ACN	2004-11-05	24.989999771118164	-0.557100653894993
831	ACN	2004-11-08	24.399999618530273	-2.3609450099706497
832	ACN	2004-11-09	24.6299991607666	0.9426210894760034
833	ACN	2004-11-10	24.200000762939453	-1.745831962966926
834	ACN	2004-11-11	24.299999237060547	0.4132168221838928
835	ACN	2004-11-12	24.510000228881836	0.8642016395663532
836	ACN	2004-11-15	25.190000534057617	2.7743790241767874
837	ACN	2004-11-16	25.219999313354492	0.11909003041232769
838	ACN	2004-11-17	25.84000015258789	2.4583697704745555
839	ACN	2004-11-18	25.950000762939453	0.4256989539551004
840	ACN	2004-11-19	25.420000076293945	-2.042391796004994
841	ACN	2004-11-22	25.239999771118164	-0.708105053640995
842	ACN	2004-11-23	25.200000762939453	-0.15847467726398667
843	ACN	2004-11-24	25.850000381469727	2.5793634875051152
844	ACN	2004-11-26	25.940000534057617	0.3481630609661668
845	ACN	2004-11-29	25.940000534057617	0.0
846	ACN	2004-11-30	25.940000534057617	0.0
847	ACN	2004-12-01	26.809999465942383	3.3538894139285347
848	ACN	2004-12-02	27.09000015258789	1.0443890049352644
849	ACN	2004-12-03	27.020000457763672	-0.2583968048355034
850	ACN	2004-12-06	27.020000457763672	0.0
851	ACN	2004-12-07	26.90999984741211	-0.4071080995113552
852	ACN	2004-12-08	26.510000228881836	-1.486434859897412
853	ACN	2004-12-09	26.200000762939453	-1.1693680243904603
854	ACN	2004-12-10	26.520000457763672	1.2213728454423034
855	ACN	2004-12-13	26.559999465942383	0.1508258200915824
856	ACN	2004-12-14	26.969999313354492	1.543674155332142
857	ACN	2004-12-15	27.350000381469727	1.4089769291431686
858	ACN	2004-12-16	27.049999237060547	-1.0968963079519334
859	ACN	2004-12-17	27.360000610351562	1.1460309871886842
860	ACN	2004-12-20	27.0	-1.3157916751484144
861	ACN	2004-12-21	27.329999923706055	1.2222219396520462
862	ACN	2004-12-22	27.5	0.6220273573674051
863	ACN	2004-12-23	27.549999237060547	0.18181540749289127
864	ACN	2004-12-27	27.209999084472656	-1.2341203702485704
865	ACN	2004-12-28	27.229999542236328	0.07350407363697631
866	ACN	2004-12-29	26.989999771118164	-0.8813800042335673
867	ACN	2004-12-30	26.899999618530273	-0.33345740404265856
868	ACN	2004-12-31	27.0	0.3717486352707633
869	ACN	2005-01-03	26.3700008392334	-2.333330225061492
870	ACN	2005-01-04	25.75	-2.351159725072738
871	ACN	2005-01-05	25.649999618530273	-0.38835099599894285
872	ACN	2005-01-06	25.420000076293945	-0.896684388525959
873	ACN	2005-01-07	26.610000610351562	4.681355352030003
874	ACN	2005-01-10	26.959999084472656	1.315289237479167
875	ACN	2005-01-11	26.5	-1.7062281160743376
876	ACN	2005-01-12	26.389999389648438	-0.41509664283608805
877	ACN	2005-01-13	26.18000030517578	-0.795752517353332
878	ACN	2005-01-14	26.290000915527344	0.4201703936948187
879	ACN	2005-01-18	26.100000381469727	-0.7227102603309499
880	ACN	2005-01-19	26.0	-0.3831432184220329
881	ACN	2005-01-20	25.670000076293945	-1.2692304757925155
882	ACN	2005-01-21	25.15999984741211	-1.986755852614186
883	ACN	2005-01-24	24.899999618530273	-1.0333872434763913
884	ACN	2005-01-25	25.200000762939453	1.2048238915872256
885	ACN	2005-01-26	25.399999618530273	0.7936462283165913
886	ACN	2005-01-27	25.68000030517578	1.102364924609045
887	ACN	2005-01-28	25.600000381469727	-0.31152617895386925
888	ACN	2005-01-31	26.049999237060547	1.757808003458261
889	ACN	2005-02-01	25.989999771118164	-0.23032425220582686
890	ACN	2005-02-02	25.829999923706055	-0.615620811162576
891	ACN	2005-02-03	25.479999542236328	-1.3550150309853737
892	ACN	2005-02-04	25.729999542236328	0.9811617130745853
893	ACN	2005-02-07	25.770000457763672	0.15546411286049278
894	ACN	2005-02-08	25.850000381469727	0.310438192801632
895	ACN	2005-02-09	25.510000228881836	-1.3152810350889443
896	ACN	2005-02-10	25.420000076293945	-0.3528034174064554
897	ACN	2005-02-11	25.200000762939453	-0.8654575637065287
898	ACN	2005-02-14	24.639999389648438	-2.2222276045109735
899	ACN	2005-02-15	24.899999618530273	1.0551957602363604
900	ACN	2005-02-16	25.049999237060547	0.6024081157762096
901	ACN	2005-02-17	24.510000228881836	-2.155684729043039
902	ACN	2005-02-18	24.899999618530273	1.5911847654284106
903	ACN	2005-02-22	24.799999237060547	-0.4016079638624048
904	ACN	2005-02-23	24.709999084472656	-0.3629038522444672
905	ACN	2005-02-24	24.479999542236328	-0.9307954300202925
906	ACN	2005-02-25	25.149999618530273	2.736928467412625
907	ACN	2005-02-28	25.549999237060547	1.5904557638066752
908	ACN	2005-03-01	25.59000015258789	0.15655936094636225
909	ACN	2005-03-02	25.420000076293945	-0.664322294960018
910	ACN	2005-03-03	25.110000610351562	-1.2195100905270317
911	ACN	2005-03-04	25.3700008392334	1.0354449325447268
912	ACN	2005-03-07	25.489999771118164	0.4729953800363784
913	ACN	2005-03-08	25.31999969482422	-0.6669285124379143
914	ACN	2005-03-09	25.170000076293945	-0.5924155621571225
915	ACN	2005-03-10	24.950000762939453	-0.8740536856878922
916	ACN	2005-03-11	24.459999084472656	-1.9639345229786165
917	ACN	2005-03-14	24.479999542236328	0.0817680233535567
918	ACN	2005-03-15	23.979999542236328	-2.042483698324138
919	ACN	2005-03-16	24.030000686645508	0.20851186556993806
920	ACN	2005-03-17	23.950000762939453	-0.3329168598422694
921	ACN	2005-03-18	23.65999984741211	-1.2108597339842042
922	ACN	2005-03-21	24.010000228881836	1.4792915626667291
923	ACN	2005-03-22	24.280000686645508	1.124533341065459
924	ACN	2005-03-23	24.299999237060547	0.08236635028613382
925	ACN	2005-03-24	24.399999618530273	0.4115242164996147
926	ACN	2005-03-28	24.56999969482422	0.6967216350480587
927	ACN	2005-03-29	24.15999984741211	-1.6687010683947179
928	ACN	2005-03-30	24.559999465942383	1.6556275705983392
929	ACN	2005-03-31	24.149999618530273	-1.6693805225063696
930	ACN	2005-04-01	24.440000534057617	1.2008319673215473
931	ACN	2005-04-04	24.350000381469727	-0.36824938879389535
932	ACN	2005-04-05	24.860000610351562	2.094456759310548
933	ACN	2005-04-06	24.969999313354492	0.44247264803818354
934	ACN	2005-04-07	24.889999389648438	-0.320384164621379
935	ACN	2005-04-08	23.700000762939453	-4.78103116066727
936	ACN	2005-04-11	23.34000015258789	-1.5189898681965852
937	ACN	2005-04-12	23.440000534057617	0.42845064616949813
938	ACN	2005-04-13	23.1200008392334	-1.3651863802616737
939	ACN	2005-04-14	22.860000610351562	-1.1245684232010444
940	ACN	2005-04-15	22.5	-1.5748057775140434
941	ACN	2005-04-18	22.56999969482422	0.311109754774308
942	ACN	2005-04-19	22.440000534057617	-0.5759821113174968
943	ACN	2005-04-20	21.899999618530273	-2.406421134918313
944	ACN	2005-04-21	21.959999084472656	0.2739701688926788
945	ACN	2005-04-22	21.75	-0.9562800238053781
946	ACN	2005-04-25	21.850000381469727	0.4597718688263308
947	ACN	2005-04-26	21.549999237060547	-1.3730029252704279
948	ACN	2005-04-27	21.469999313354492	-0.3712293574863579
949	ACN	2005-04-28	21.6200008392334	0.6986564074345614
950	ACN	2005-04-29	21.700000762939453	0.3700273848319169
951	ACN	2005-05-02	21.969999313354492	1.2442329074760172
952	ACN	2005-05-03	22.100000381469727	0.5917208565237031
953	ACN	2005-05-04	22.100000381469727	0.0
954	ACN	2005-05-05	21.81999969482422	-1.266971410915818
955	ACN	2005-05-06	22.0	0.8249326658720246
956	ACN	2005-05-09	22.079999923706055	0.3636360168457031
957	ACN	2005-05-10	21.860000610351562	-0.9963737052294586
958	ACN	2005-05-11	21.920000076293945	0.2744714742321186
959	ACN	2005-05-12	21.989999771118164	0.31934167235665445
960	ACN	2005-05-13	22.049999237060547	0.2728488702450349
961	ACN	2005-05-16	22.010000228881836	-0.18140140391244008
962	ACN	2005-05-17	22.049999237060547	0.18173106661862892
963	ACN	2005-05-18	22.5	2.0408198571867153
964	ACN	2005-05-19	22.790000915527344	1.2888929578993125
965	ACN	2005-05-20	22.719999313354492	-0.30715927758105943
966	ACN	2005-05-23	22.760000228881836	0.176060372958875
967	ACN	2005-05-24	22.670000076293945	-0.39543124640958327
968	ACN	2005-05-25	22.34000015258789	-1.4556679426354968
969	ACN	2005-05-26	23.040000915527344	3.133396410735312
970	ACN	2005-05-27	23.100000381469727	0.26041433836032635
971	ACN	2005-05-31	23.280000686645508	0.7792220874601075
972	ACN	2005-06-01	23.360000610351562	0.34364227382495116
973	ACN	2005-06-02	23.639999389648438	1.1986248800558652
974	ACN	2005-06-03	23.459999084472656	-0.761422630385522
975	ACN	2005-06-06	23.670000076293945	0.895144927606939
976	ACN	2005-06-07	23.90999984741211	1.0139407281140267
977	ACN	2005-06-08	23.600000381469727	-1.2965264237587815
978	ACN	2005-06-09	23.68000030517578	0.33898272208872093
979	ACN	2005-06-10	23.940000534057617	1.0979739253846432
980	ACN	2005-06-13	23.850000381469727	-0.3759404786138343
981	ACN	2005-06-14	23.329999923706055	-2.180295385519937
982	ACN	2005-06-15	22.989999771118164	-1.4573517089573995
983	ACN	2005-06-16	23.350000381469727	1.5659008870623214
984	ACN	2005-06-17	23.6200008392334	1.1563188580413941
985	ACN	2005-06-20	23.850000381469727	0.9737490857929743
986	ACN	2005-06-21	23.8799991607666	0.1257810432581108
987	ACN	2005-06-22	23.90999984741211	0.12563102051861286
988	ACN	2005-06-23	23.0	-3.8059383237955213
989	ACN	2005-06-24	22.899999618530273	-0.4347842672596802
990	ACN	2005-06-27	22.719999313354492	-0.7860275466124
991	ACN	2005-06-28	23.260000228881836	2.3767646648208185
992	ACN	2005-06-29	22.6200008392334	-2.7515020780341737
993	ACN	2005-06-30	22.670000076293945	0.2210399434372512
994	ACN	2005-07-01	23.280000686645508	2.6907834508101303
995	ACN	2005-07-05	23.1299991607666	-0.6443364323651113
996	ACN	2005-07-06	23.600000381469727	2.031998433879534
997	ACN	2005-07-07	22.200000762939453	-5.932201677545423
998	ACN	2005-07-08	24.209999084472656	9.054046182235641
999	ACN	2005-07-11	24.219999313354492	0.041306192730306
1000	ACN	2005-07-12	23.739999771118164	-1.9818313618682248
1001	ACN	2005-07-13	23.520000457763672	-0.9267030980435909
1002	ACN	2005-07-14	23.6200008392334	0.42517168164730723
1003	ACN	2005-07-15	23.5	-0.5080475654940408
1004	ACN	2005-07-18	23.790000915527344	1.2340464490525171
1005	ACN	2005-07-19	24.559999465942383	3.2366478385146724
1006	ACN	2005-07-20	24.530000686645508	-0.12214486949999603
1007	ACN	2005-07-21	24.850000381469727	1.3045237907328255
1008	ACN	2005-07-22	24.799999237060547	-0.20121184564031447
1009	ACN	2005-07-25	24.850000381469727	0.2016175239814455
1010	ACN	2005-07-26	24.989999771118164	0.5633778168986803
1011	ACN	2005-07-27	25.049999237060547	0.24009390352905946
1012	ACN	2005-07-28	25.010000228881836	-0.15967668421934533
1013	ACN	2005-07-29	25.040000915527344	0.1199547635783782
1014	ACN	2005-08-01	25.0	-0.15974805936423975
1015	ACN	2005-08-02	25.510000228881836	2.04000091552734
1016	ACN	2005-08-03	25.610000610351562	0.39200462788122614
1017	ACN	2005-08-04	25.299999237060547	-1.2104699957161014
1018	ACN	2005-08-05	25.149999618530273	-0.5928838855874252
1019	ACN	2005-08-08	25.0	-0.5964199634410972
1020	ACN	2005-08-09	25.399999618530273	1.5999984741210893
1021	ACN	2005-08-10	25.389999389648438	-0.0393709804410447
1022	ACN	2005-08-11	25.219999313354492	-0.6695552594745413
1023	ACN	2005-08-12	25.139999389648438	-0.31720827075396585
1024	ACN	2005-08-15	25.100000381469727	-0.1591050483286005
1025	ACN	2005-08-16	25.079999923706055	-0.07968309744902369
1026	ACN	2005-08-17	24.8700008392334	-0.837316926281817
1027	ACN	2005-08-18	25.100000381469727	0.9248071350021592
1028	ACN	2005-08-19	25.020000457763672	-0.31872479079767535
1029	ACN	2005-08-22	24.8700008392334	-0.5995188480651281
1030	ACN	2005-08-23	24.700000762939453	-0.683554767017791
1031	ACN	2005-08-24	24.65999984741211	-0.16194702142423578
1032	ACN	2005-08-25	24.989999771118164	1.3381992122789343
1033	ACN	2005-08-26	24.649999618530273	-1.3605448407440157
1034	ACN	2005-08-29	24.5	-0.6085177316494272
1035	ACN	2005-08-30	24.40999984741211	-0.3673475615832311
1036	ACN	2005-08-31	24.399999618530273	-0.04096775479044412
1037	ACN	2005-09-01	24.920000076293945	2.131149450382641
1038	ACN	2005-09-02	25.309999465942383	1.5650055716470046
1039	ACN	2005-09-06	25.709999084472656	1.5804015289234696
1040	ACN	2005-09-07	25.790000915527344	0.3111701046422999
1041	ACN	2005-09-08	25.799999237060547	0.038768209299222534
1042	ACN	2005-09-09	25.610000610351562	-0.7364288074708902
1043	ACN	2005-09-12	25.709999084472656	0.390466504247855
1044	ACN	2005-09-13	25.1200008392334	-2.294820172107992
1045	ACN	2005-09-14	25.59000015258789	1.8710163123101031
1046	ACN	2005-09-15	25.420000076293945	-0.664322294960018
1047	ACN	2005-09-16	26.270000457763672	3.3438252514500055
1048	ACN	2005-09-19	25.799999237060547	-1.7891176722999447
1049	ACN	2005-09-20	25.790000915527344	-0.03875318538320016
1050	ACN	2005-09-21	25.549999237060547	-0.9305997283710843
1051	ACN	2005-09-22	25.200000762939453	-1.369857082474657
1052	ACN	2005-09-23	25.190000534057617	-0.03968344674236679
1053	ACN	2005-09-26	25.290000915527344	0.39698443568718655
1054	ACN	2005-09-27	25.110000610351562	-0.711744953181348
1055	ACN	2005-09-28	25.040000915527344	-0.27877217492126016
1056	ACN	2005-09-29	25.049999237060547	0.03992939763433068
1057	ACN	2005-09-30	25.459999084472656	1.6367259876221008
1058	ACN	2005-10-03	25.530000686645508	0.2749473868423724
1059	ACN	2005-10-04	25.360000610351562	-0.6658835555099274
1060	ACN	2005-10-05	24.950000762939453	-1.6167186023045788
1061	ACN	2005-10-06	25.25	1.2024017149777633
1062	ACN	2005-10-07	26.670000076293945	5.623762678391864
1063	ACN	2005-10-10	25.6299991607666	-3.8995159825731096
1064	ACN	2005-10-11	25.260000228881836	-1.4436166367541081
1065	ACN	2005-10-12	25.079999923706055	-0.712590275315883
1066	ACN	2005-10-13	25.0	-0.3189789631156903
1067	ACN	2005-10-14	25.520000457763672	2.0800018310546786
1068	ACN	2005-10-17	25.510000228881836	-0.039185849147560514
1069	ACN	2005-10-18	25.760000228881836	0.9800078312698579
1070	ACN	2005-10-19	26.31999969482422	2.1739109509576693
1071	ACN	2005-10-20	26.280000686645508	-0.15197191733469229
1072	ACN	2005-10-21	26.100000381469727	-0.6849326502006203
1073	ACN	2005-10-24	26.479999542236328	1.4559354605848673
1074	ACN	2005-10-25	25.920000076293945	-2.1148016451026264
1075	ACN	2005-10-26	26.139999389648438	0.8487627805051634
1076	ACN	2005-10-27	26.1200008392334	-0.07650555042842955
1077	ACN	2005-10-28	26.15999984741211	0.15313555472260543
1078	ACN	2005-10-31	26.309999465942383	0.5733930405397603
1079	ACN	2005-11-01	26.469999313354492	0.6081332218163871
1080	ACN	2005-11-02	26.329999923706055	-0.5288983501325784
1081	ACN	2005-11-03	26.1200008392334	-0.7975658377559869
1082	ACN	2005-11-04	26.3799991607666	0.9953993613303291
1083	ACN	2005-11-07	26.40999984741211	0.11372512357818998
1084	ACN	2005-11-08	26.43000030517578	0.07573062430605848
1085	ACN	2005-11-09	26.459999084472656	0.1135027580419612
1086	ACN	2005-11-10	26.639999389648438	0.6802732857289051
1087	ACN	2005-11-11	26.559999465942383	-0.3003000207918216
1088	ACN	2005-11-14	26.579999923706055	0.07530292984123665
1089	ACN	2005-11-15	26.56999969482422	-0.03762313359871872
1090	ACN	2005-11-16	27.290000915527344	2.7098277341846444
1091	ACN	2005-11-17	28.219999313354492	3.4078357150145955
1092	ACN	2005-11-18	27.920000076293945	-1.0630731550676509
1093	ACN	2005-11-21	27.969999313354492	0.17908036147535888
1094	ACN	2005-11-22	27.75	-0.7865545897580817
1095	ACN	2005-11-23	27.43000030517578	-1.153152053420603
1096	ACN	2005-11-25	27.899999618530273	1.7134499020249994
1097	ACN	2005-11-28	27.700000762939453	-0.7168417861123877
1098	ACN	2005-11-29	28.239999771118164	1.9494548494785269
1099	ACN	2005-11-30	28.440000534057617	0.7082180048173958
1100	ACN	2005-12-01	29.139999389648438	2.4613180114133826
1101	ACN	2005-12-02	29.18000030517578	0.1372715043417294
1102	ACN	2005-12-05	28.770000457763672	-1.4050714294865374
1103	ACN	2005-12-06	28.850000381469727	0.2780671617419683
1104	ACN	2005-12-07	28.739999771118164	-0.3812846062290376
1105	ACN	2005-12-08	28.239999771118164	-1.7397355740498943
1106	ACN	2005-12-09	28.25	0.03541157564761477
1107	ACN	2005-12-12	28.399999618530273	0.5309721009921109
1108	ACN	2005-12-13	28.290000915527344	-0.38731938197336113
1109	ACN	2005-12-14	28.889999389648438	2.120885311784404
1110	ACN	2005-12-15	28.56999969482422	-1.1076486728444745
1111	ACN	2005-12-16	28.59000015258789	0.07000510317574093
1112	ACN	2005-12-19	28.200000762939453	-1.3641111842146558
1113	ACN	2005-12-20	28.56999969482422	1.3120529144489135
1114	ACN	2005-12-21	28.729999542236328	0.5600274732977972
1115	ACN	2005-12-22	28.65999984741211	-0.24364669662215732
1116	ACN	2005-12-23	28.940000534057617	0.976973789728719
1117	ACN	2005-12-27	28.850000381469727	-0.31098877307198514
1118	ACN	2005-12-28	28.8799991607666	0.10398190260039186
1119	ACN	2005-12-29	28.809999465942383	-0.24238122180874067
1120	ACN	2005-12-30	28.8700008392334	0.20826579105615028
1121	ACN	2006-01-03	29.299999237060547	1.4894298071609136
1122	ACN	2006-01-04	29.459999084472656	0.5460745787656318
1123	ACN	2006-01-05	29.68000030517578	0.7467794553295937
1124	ACN	2006-01-06	31.149999618530273	4.952827824257611
1125	ACN	2006-01-09	31.059999465942383	-0.2889250519744868
1126	ACN	2006-01-10	30.389999389648438	-2.1571155435099354
1127	ACN	2006-01-11	30.639999389648438	0.8226390425172481
1128	ACN	2006-01-12	30.59000015258789	-0.16318289182942758
1129	ACN	2006-01-13	30.209999084472656	-1.2422395103619754
1130	ACN	2006-01-17	30.84000015258789	2.0854057835408613
1131	ACN	2006-01-18	30.989999771118164	0.4863800836190535
1132	ACN	2006-01-19	31.09000015258789	0.32268597033977553
1133	ACN	2006-01-20	31.190000534057617	0.32164805718537526
1134	ACN	2006-01-23	30.729999542236328	-1.474834831499905
1135	ACN	2006-01-24	30.59000015258789	-0.45557888621513554
1136	ACN	2006-01-25	30.969999313354492	1.2422332751588883
1137	ACN	2006-01-26	31.219999313354492	0.8072328238386328
1138	ACN	2006-01-27	31.43000030517578	0.6726489315823203
1139	ACN	2006-01-30	31.43000030517578	0.0
1140	ACN	2006-01-31	31.530000686645508	0.31816856665209947
1141	ACN	2006-02-01	31.719999313354492	0.6025963291192094
1142	ACN	2006-02-02	31.65999984741211	-0.18915342762041432
1143	ACN	2006-02-03	31.469999313354492	-0.600128032133096
1144	ACN	2006-02-06	31.989999771118164	1.6523688246253165
1145	ACN	2006-02-07	32.290000915527344	0.9377966444377162
1146	ACN	2006-02-08	32.439998626708984	0.4645330038052453
1147	ACN	2006-02-09	31.739999771118164	-2.157826403280072
1148	ACN	2006-02-10	31.969999313354492	0.7246362441552856
1149	ACN	2006-02-13	32.18000030517578	0.656868928156551
1150	ACN	2006-02-14	31.889999389648438	-0.9011836941489992
1151	ACN	2006-02-15	32.36000061035156	1.4738200993998474
1152	ACN	2006-02-16	32.83000183105469	1.4524141280540581
1153	ACN	2006-02-17	32.70000076293945	-0.395982518624971
1154	ACN	2006-02-21	32.34000015258789	-1.1009192720251249
1155	ACN	2006-02-22	32.439998626708984	0.3092098752296657
1156	ACN	2006-02-23	32.38999938964844	-0.15412835751288378
1157	ACN	2006-02-24	32.400001525878906	0.03088032238021121
1158	ACN	2006-02-27	32.939998626708984	1.6666576401200617
1159	ACN	2006-02-28	32.65999984741211	-0.8500266878269991
1160	ACN	2006-03-01	32.630001068115234	-0.09185174353040226
1161	ACN	2006-03-02	32.599998474121094	-0.09194787928908932
1162	ACN	2006-03-03	32.52000045776367	-0.24539269969882094
1163	ACN	2006-03-06	32.369998931884766	-0.4612592981778296
1164	ACN	2006-03-07	31.8799991607666	-1.513746639748914
1165	ACN	2006-03-08	31.530000686645508	-1.0978622438353791
1166	ACN	2006-03-09	31.43000030517578	-0.3171594649285292
1167	ACN	2006-03-10	31.559999465942383	0.413614888655256
1168	ACN	2006-03-13	31.549999237060547	-0.03168640383732768
1169	ACN	2006-03-14	31.670000076293945	0.3803513221402488
1170	ACN	2006-03-15	31.889999389648438	0.6946615498089947
1171	ACN	2006-03-16	31.84000015258789	-0.15678657264814877
1172	ACN	2006-03-17	31.510000228881836	-1.036431916220426
1173	ACN	2006-03-20	31.440000534057617	-0.22215072775549904
1174	ACN	2006-03-21	31.920000076293945	1.5267160753269282
1175	ACN	2006-03-22	32.349998474121094	1.3471127719278941
1176	ACN	2006-03-23	32.15999984741211	-0.5873219031555021
1177	ACN	2006-03-24	31.5	-2.0522383412424627
1178	ACN	2006-03-27	30.81999969482422	-2.1587311275421572
1179	ACN	2006-03-28	30.899999618530273	0.2595714617073419
1180	ACN	2006-03-29	29.110000610351562	-5.792877120636842
1181	ACN	2006-03-30	30.059999465942383	3.2634793393065076
1182	ACN	2006-03-31	30.06999969482422	0.03326756174153456
1183	ACN	2006-04-03	29.90999984741211	-0.5320912837909031
1184	ACN	2006-04-04	30.350000381469727	1.4710816994393472
1185	ACN	2006-04-05	29.700000762939453	-2.1416791115664413
1186	ACN	2006-04-06	29.399999618530273	-1.010104837382797
1187	ACN	2006-04-07	29.030000686645508	-1.258499784644762
1188	ACN	2006-04-10	29.010000228881836	-0.06889582256494053
1189	ACN	2006-04-11	28.75	-0.8962434568441813
1190	ACN	2006-04-12	29.389999389648438	2.2260848335597716
1191	ACN	2006-04-13	29.489999771118164	0.340253091345577
1192	ACN	2006-04-17	29.68000030517578	0.6442880146906527
1193	ACN	2006-04-18	30.579999923706055	3.032343697022566
1194	ACN	2006-04-19	30.200000762939453	-1.242639508550225
1195	ACN	2006-04-20	30.15999984741211	-0.13245335932716706
1196	ACN	2006-04-21	30.010000228881836	-0.4973462178022636
1197	ACN	2006-04-24	29.709999084472656	-0.9996705835425335
1198	ACN	2006-04-25	29.649999618530273	-0.20195041329954533
1199	ACN	2006-04-26	29.600000381469727	-0.16863149309890302
1200	ACN	2006-04-27	29.690000534057617	0.3040545656351812
1201	ACN	2006-04-28	29.06999969482422	-2.088247989494618
1202	ACN	2006-05-01	29.469999313354492	1.3759876942877725
1203	ACN	2006-05-02	29.450000762939453	-0.06786070879200023
1204	ACN	2006-05-03	29.360000610351562	-0.3056032266768205
1205	ACN	2006-05-04	29.350000381469727	-0.0340607243663027
1206	ACN	2006-05-05	29.450000762939453	0.34071679785347975
1207	ACN	2006-05-08	29.5	0.1697766919023902
1208	ACN	2006-05-09	29.40999984741211	-0.30508526300979666
1209	ACN	2006-05-10	29.5	0.3060188815193321
1210	ACN	2006-05-11	29.6200008392334	0.40678250587593556
1211	ACN	2006-05-12	29.170000076293945	-1.5192462869325851
1212	ACN	2006-05-15	28.860000610351562	-1.0627338537249953
1213	ACN	2006-05-16	28.969999313354492	0.3811458789902966
1214	ACN	2006-05-17	28.65999984741211	-1.0700706706592178
1215	ACN	2006-05-18	27.739999771118164	-3.210049131863546
1216	ACN	2006-05-19	27.68000030517578	-0.2162922366165665
1217	ACN	2006-05-22	27.260000228881836	-1.5173412993619517
1218	ACN	2006-05-23	27.360000610351562	0.3668392539622145
1219	ACN	2006-05-24	27.850000381469727	1.7909347960057165
1220	ACN	2006-05-25	28.020000457763672	0.6104131919763223
1221	ACN	2006-05-26	27.950000762939453	-0.24982046281453174
1222	ACN	2006-05-30	27.709999084472656	-0.8586821893222574
1223	ACN	2006-05-31	28.149999618530273	1.5878763933419693
1224	ACN	2006-06-01	28.079999923706055	-0.248666770063255
1225	ACN	2006-06-02	27.889999389648438	-0.6766400803912109
1226	ACN	2006-06-05	27.469999313354492	-1.5059164054690877
1227	ACN	2006-06-06	27.440000534057617	-0.10920560628587817
1228	ACN	2006-06-07	27.030000686645508	-1.494168511050975
1229	ACN	2006-06-08	27.040000915527344	0.03699677627746478
1230	ACN	2006-06-09	27.059999465942383	0.07395913364616202
1231	ACN	2006-06-12	26.610000610351562	-1.6629669788323032
1232	ACN	2006-06-13	26.0	-2.2923735301015546
1233	ACN	2006-06-14	25.979999542236328	-0.07692483755258328
1234	ACN	2006-06-15	26.229999542236328	0.9622786928597415
1235	ACN	2006-06-16	25.780000686645508	-1.7155884995964987
1236	ACN	2006-06-19	25.979999542236328	0.7757907302710976
1237	ACN	2006-06-20	26.290000915527344	1.1932308651008139
1238	ACN	2006-06-21	27.290000915527344	3.8037275206384003
1239	ACN	2006-06-22	26.850000381469727	-1.6123141051536893
1240	ACN	2006-06-23	27.100000381469727	0.931098683233289
1241	ACN	2006-06-26	27.260000228881836	0.5904053326933223
1242	ACN	2006-06-27	27.049999237060547	-0.7703631330083227
1243	ACN	2006-06-28	27.450000762939453	1.478748751056802
1244	ACN	2006-06-29	28.100000381469727	2.3679402567006402
1245	ACN	2006-06-30	28.31999969482422	0.7829156952594563
1246	ACN	2006-07-03	28.489999771118164	0.6002827617438644
1247	ACN	2006-07-05	28.440000534057617	-0.1754974989899183
1248	ACN	2006-07-06	28.239999771118164	-0.7032375498725707
1249	ACN	2006-07-07	28.0	-0.8498575533404162
1250	ACN	2006-07-10	27.969999313354492	-0.10714530944824219
1251	ACN	2006-07-11	27.690000534057617	-1.0010682380073854
1252	ACN	2006-07-12	28.239999771118164	1.9862738405659108
1253	ACN	2006-07-13	28.049999237060547	-0.6728064291697922
1254	ACN	2006-07-14	28.3700008392334	1.1408257072251793
1255	ACN	2006-07-17	28.110000610351562	-0.9164618300690264
1256	ACN	2006-07-18	27.989999771118164	-0.42689731991399915
1257	ACN	2006-07-19	28.90999984741211	3.286888473801497
1258	ACN	2006-07-20	28.200000762939453	-2.455894459425989
1259	ACN	2006-07-21	27.920000076293945	-0.9929102094688114
1260	ACN	2006-07-24	28.209999084472656	1.0386783932172738
1261	ACN	2006-07-25	28.780000686645508	2.020565830101684
1262	ACN	2006-07-26	28.290000915527344	-1.7025703941193182
1263	ACN	2006-07-27	28.559999465942383	0.9543956934509934
1264	ACN	2006-07-28	28.920000076293945	1.2605063623368107
1265	ACN	2006-07-31	29.260000228881836	1.1756575093047505
1266	ACN	2006-08-01	28.489999771118164	-2.6315804912524388
1267	ACN	2006-08-02	28.760000228881836	0.9477025620666657
1268	ACN	2006-08-03	29.110000610351562	1.2169693278313742
1269	ACN	2006-08-04	28.829999923706055	-0.9618711122456602
1270	ACN	2006-08-07	28.799999237060547	-0.10406065461290304
1271	ACN	2006-08-08	28.59000015258789	-0.7291635070685198
1272	ACN	2006-08-09	28.030000686645508	-1.9587249491206937
1273	ACN	2006-08-10	28.049999237060547	0.07134694942967368
1274	ACN	2006-08-11	27.670000076293945	-1.354720752592875
1275	ACN	2006-08-14	27.790000915527344	0.43368572064519384
1276	ACN	2006-08-15	28.059999465942383	0.9715672598779257
1277	ACN	2006-08-16	28.790000915527344	2.601573283958869
1278	ACN	2006-08-17	28.940000534057617	0.5210128994798779
1279	ACN	2006-08-18	29.100000381469727	0.5528674653057397
1280	ACN	2006-08-21	28.56999969482422	-1.8213081776555673
1281	ACN	2006-08-22	28.059999465942383	-1.7850900746569809
1282	ACN	2006-08-23	28.239999771118164	0.6414836372119481
1283	ACN	2006-08-24	28.479999542236328	0.8498575533404162
1284	ACN	2006-08-25	28.360000610351562	-0.421344570974469
1285	ACN	2006-08-28	28.709999084472656	1.2341271741487247
1286	ACN	2006-08-29	28.610000610351562	-0.34830538944592426
1287	ACN	2006-08-30	28.799999237060547	0.6640986461225129
1288	ACN	2006-08-31	29.65999984741211	2.9861133094923664
1289	ACN	2006-09-01	29.920000076293945	0.8766022596743861
1290	ACN	2006-09-05	29.690000534057617	-0.7687150456211378
1291	ACN	2006-09-06	28.8700008392334	-2.7618716068515736
1292	ACN	2006-09-07	28.389999389648438	-1.662630535613474
1293	ACN	2006-09-08	28.600000381469727	0.7397005858966743
1294	ACN	2006-09-11	28.3799991607666	-0.769235027163373
1295	ACN	2006-09-12	28.75	1.3037380203481552
1296	ACN	2006-09-13	29.469999313354492	2.5043454377547514
1297	ACN	2006-09-14	29.34000015258789	-0.44112373191570464
1298	ACN	2006-09-15	29.0	-1.1588280532367379
1299	ACN	2006-09-18	29.260000228881836	0.8965525133856511
1300	ACN	2006-09-19	29.110000610351562	-0.5126439417529882
1301	ACN	2006-09-20	29.389999389648438	0.9618645600347531
1302	ACN	2006-09-21	29.1299991607666	-0.8846554415833374
1303	ACN	2006-09-22	29.34000015258789	0.720909707763151
1304	ACN	2006-09-25	29.75	1.3974091522829912
1305	ACN	2006-09-26	29.469999313354492	-0.9411787786403614
1306	ACN	2006-09-27	29.360000610351562	-0.37325655095310495
1307	ACN	2006-09-28	31.600000381469727	7.629426854740595
1308	ACN	2006-09-29	31.709999084472656	0.34809715719950063
1309	ACN	2006-10-02	30.84000015258789	-2.7436107127192466
1310	ACN	2006-10-03	30.93000030517578	0.29182928710309586
1311	ACN	2006-10-04	31.350000381469727	1.3579051799222253
1312	ACN	2006-10-05	31.239999771118164	-0.3508791356078622
1313	ACN	2006-10-06	30.799999237060547	-1.40845242407589
1314	ACN	2006-10-09	31.450000762939453	2.11039461681799
1315	ACN	2006-10-10	31.8799991607666	1.3672444750267188
1316	ACN	2006-10-11	31.950000762939453	0.2195784316675775
1317	ACN	2006-10-12	31.700000762939453	-0.782472594773731
1318	ACN	2006-10-13	32.20000076293945	1.577287028284724
1319	ACN	2006-10-16	31.920000076293945	-0.8695673292274386
1320	ACN	2006-10-17	31.59000015258789	-1.0338343449790122
1321	ACN	2006-10-18	31.90999984741211	1.0129778198117778
1322	ACN	2006-10-19	31.540000915527344	-1.1595077833094103
1323	ACN	2006-10-20	31.5	-0.1268259808694272
1324	ACN	2006-10-23	32.06999969482422	1.809522840711808
1325	ACN	2006-10-24	32.380001068115234	0.966639776242495
1326	ACN	2006-10-25	32.38999938964844	0.03087807660095976
1327	ACN	2006-10-26	32.810001373291016	1.2967026599475906
1328	ACN	2006-10-27	32.4900016784668	-0.975311433801751
1329	ACN	2006-10-30	33.33000183105469	2.5854112317409195
1330	ACN	2006-10-31	32.90999984741211	-1.2601318948961104
1331	ACN	2006-11-01	32.97999954223633	0.21270038027583205
1332	ACN	2006-11-02	33.33000183105469	1.0612561967143774
1333	ACN	2006-11-03	33.09000015258789	-0.7200770035457382
1334	ACN	2006-11-06	33.70000076293945	1.843459073855147
1335	ACN	2006-11-07	33.099998474121094	-1.7804221817056876
1336	ACN	2006-11-08	33.439998626708984	1.027190840669423
1337	ACN	2006-11-09	33.369998931884766	-0.20932923953025373
1338	ACN	2006-11-10	33.869998931884766	1.498351860965319
1339	ACN	2006-11-13	33.779998779296875	-0.26572233665813627
1340	ACN	2006-11-14	34.11000061035156	0.9769148696859631
1341	ACN	2006-11-15	34.349998474121094	0.7035997052919907
1342	ACN	2006-11-16	34.970001220703125	1.804957129908269
1343	ACN	2006-11-17	35.150001525878906	0.514727763490086
1344	ACN	2006-11-20	34.56999969482422	-1.6500762613841258
1345	ACN	2006-11-21	34.4900016784668	-0.23140878525781394
1346	ACN	2006-11-22	34.2599983215332	-0.6668696600185764
1347	ACN	2006-11-24	34.31999969482422	0.17513536553008802
1348	ACN	2006-11-27	33.31999969482422	-2.9137529396622064
1349	ACN	2006-11-28	33.220001220703125	-0.3001154712994447
1350	ACN	2006-11-29	33.20000076293945	-0.06020607173008452
1351	ACN	2006-11-30	33.70000076293945	1.506024061776956
1352	ACN	2006-12-01	33.810001373291016	0.326411299291518
1353	ACN	2006-12-04	34.400001525878906	1.7450462248545628
1354	ACN	2006-12-05	34.689998626708984	0.8430147906008489
1355	ACN	2006-12-06	34.5	-0.5477043362080103
1356	ACN	2006-12-07	34.459999084472656	-0.11594468268795177
1357	ACN	2006-12-08	34.5099983215332	0.14509355307288363
1358	ACN	2006-12-11	34.150001525878906	-1.043166656515515
1359	ACN	2006-12-12	34.560001373291016	1.2005851510765275
1360	ACN	2006-12-13	34.709999084472656	0.4340211377930281
1361	ACN	2006-12-14	34.95000076293945	0.6914482419970946
1362	ACN	2006-12-15	34.79999923706055	-0.42918890587826386
1363	ACN	2006-12-18	34.56999969482422	-0.660918239306707
1364	ACN	2006-12-19	34.61000061035156	0.11570990998108766
1365	ACN	2006-12-20	35.08000183105469	1.357992523590279
1366	ACN	2006-12-21	36.66999816894531	4.532486473484365
1367	ACN	2006-12-22	36.45000076293945	-0.5999384155741971
1368	ACN	2006-12-26	36.29999923706055	-0.41152681135584457
1369	ACN	2006-12-27	36.54999923706055	0.6887052486347134
1370	ACN	2006-12-28	37.27000045776367	1.9699076217026823
1371	ACN	2006-12-29	36.93000030517578	-0.9122622710273309
1372	ACN	2007-01-03	36.380001068115234	-1.4893020106026444
1373	ACN	2007-01-04	37.20000076293945	2.253984801399289
1374	ACN	2007-01-05	36.68000030517578	-1.3978506642444044
1375	ACN	2007-01-08	37.209999084472656	1.4449257766829593
1376	ACN	2007-01-09	37.119998931884766	-0.24187088095212195
1377	ACN	2007-01-10	37.34000015258789	0.5926757193792653
1378	ACN	2007-01-11	37.189998626708984	-0.4017180644508067
1379	ACN	2007-01-12	37.97999954223633	2.1242294829233677
1380	ACN	2007-01-16	37.099998474121094	-2.317011792316148
1381	ACN	2007-01-17	37.52000045776367	1.1320808650047365
1382	ACN	2007-01-18	37.150001525878906	-0.986137866126291
1383	ACN	2007-01-19	36.75	-1.0767200792717646
1384	ACN	2007-01-22	36.68000030517578	-0.19047536006590038
1385	ACN	2007-01-23	36.84000015258789	0.43620459673097134
1386	ACN	2007-01-24	36.720001220703125	-0.3257299983380646
1387	ACN	2007-01-25	36.529998779296875	-0.5174358254082079
1388	ACN	2007-01-26	36.529998779296875	0.0
1389	ACN	2007-01-29	36.93000030517578	1.0949946324816384
1390	ACN	2007-01-30	37.0	0.1895469651929771
1391	ACN	2007-01-31	37.75	2.0270270270270174
1392	ACN	2007-02-01	38.09000015258789	0.9006626558619724
1393	ACN	2007-02-02	38.59000015258789	1.3126804883092813
1394	ACN	2007-02-05	38.65999984741211	0.18139335202755902
1395	ACN	2007-02-06	38.560001373291016	-0.25866134122033424
1396	ACN	2007-02-07	39.099998474121094	1.4004073692904795
1397	ACN	2007-02-08	38.84000015258789	-0.6649573700246769
1398	ACN	2007-02-09	38.790000915527344	-0.12873129985612186
1399	ACN	2007-02-12	38.349998474121094	-1.1343192343935216
1400	ACN	2007-02-13	38.720001220703125	0.9648051142211012
1401	ACN	2007-02-14	39.20000076293945	1.2396682001644121
1402	ACN	2007-02-15	38.790000915527344	-1.045917957735687
1403	ACN	2007-02-16	38.75	-0.10312171844092388
1404	ACN	2007-02-20	38.790000915527344	0.10322816910282029
1405	ACN	2007-02-21	38.470001220703125	-0.8249540790707388
1406	ACN	2007-02-22	38.29999923706055	-0.44190792370208953
1407	ACN	2007-02-23	38.25	-0.13054631346354206
1408	ACN	2007-02-26	37.95000076293945	-0.7843117308772518
1409	ACN	2007-02-27	36.79999923706055	-3.0303069901436053
1410	ACN	2007-02-28	35.779998779296875	-2.7717404318216676
1411	ACN	2007-03-01	35.209999084472656	-1.5930679549213234
1412	ACN	2007-03-02	35.75	1.533657851656911
1413	ACN	2007-03-05	34.900001525878906	-2.3776181094296356
1414	ACN	2007-03-06	35.2400016784668	0.9742124290045506
1415	ACN	2007-03-07	35.119998931884766	-0.34052991165252067
1416	ACN	2007-03-08	35.7400016784668	1.7653837284691498
1417	ACN	2007-03-09	36.11000061035156	1.0352515794863182
1418	ACN	2007-03-12	36.36000061035156	0.6923289830361723
1419	ACN	2007-03-13	35.68000030517578	-1.87018782662558
1420	ACN	2007-03-14	35.459999084472656	-0.6165953442304528
1421	ACN	2007-03-15	35.0	-1.2972337742503837
1422	ACN	2007-03-16	35.2599983215332	0.7428523472377213
1423	ACN	2007-03-19	35.790000915527344	1.5031271106739297
1424	ACN	2007-03-20	36.29999923706055	1.424974318209471
1425	ACN	2007-03-21	36.619998931884766	0.8815418775477868
1426	ACN	2007-03-22	36.7400016784668	0.3276972967837688
1427	ACN	2007-03-23	36.400001525878906	-0.9254222565459602
1428	ACN	2007-03-26	36.75	0.9615342292561779
1429	ACN	2007-03-27	36.220001220703125	-1.4421735491071397
1430	ACN	2007-03-28	37.59000015258789	3.7824375640873376
1431	ACN	2007-03-29	38.68000030517578	2.899707763137238
1432	ACN	2007-03-30	38.540000915527344	-0.3619425763802364
1433	ACN	2007-04-02	38.79999923706055	0.6746193963593106
1434	ACN	2007-04-03	38.47999954223633	-0.824741497722925
1435	ACN	2007-04-04	38.720001220703125	0.6237049930402527
1436	ACN	2007-04-05	38.63999938964844	-0.2066162926976145
1437	ACN	2007-04-09	38.33000183105469	-0.8022711270456062
1438	ACN	2007-04-10	38.099998474121094	-0.6000609077645436
1439	ACN	2007-04-11	38.16999816894531	0.18372624049254327
1440	ACN	2007-04-12	38.41999816894531	0.6549646633292161
1441	ACN	2007-04-13	38.70000076293945	0.7287938764673374
1442	ACN	2007-04-16	38.779998779296875	0.20671321648662033
1443	ACN	2007-04-17	38.91999816894531	0.3610092678063115
1444	ACN	2007-04-18	38.68000030517578	-0.6166440777508275
1445	ACN	2007-04-19	38.279998779296875	-1.0341301001111525
1446	ACN	2007-04-20	38.47999954223633	0.5224680494180678
1447	ACN	2007-04-23	38.560001373291016	0.20790496883160703
1448	ACN	2007-04-24	38.7400016784668	0.4668057540590853
1449	ACN	2007-04-25	39.34000015258789	1.5487827778143837
1450	ACN	2007-04-26	38.720001220703125	-1.5760013459074185
1451	ACN	2007-04-27	38.68000030517578	-0.1033081463488017
1452	ACN	2007-04-30	39.099998474121094	1.0858277291407203
1453	ACN	2007-05-01	39.029998779296875	-0.17902735947815662
1454	ACN	2007-05-02	38.959999084472656	-0.1793484422585978
1455	ACN	2007-05-03	39.25	0.744355550159459
1456	ACN	2007-05-04	39.099998474121094	-0.3821694926851138
1457	ACN	2007-05-07	38.29999923706055	-2.0460339342213474
1458	ACN	2007-05-08	38.40999984741211	0.28720786564695455
1459	ACN	2007-05-09	38.869998931884766	1.1976024116116868
1460	ACN	2007-05-10	38.33000183105469	-1.3892387848437049
1461	ACN	2007-05-11	38.34000015258789	0.02608484491410934
1462	ACN	2007-05-14	38.13999938964844	-0.5216503968270114
1463	ACN	2007-05-15	38.400001525878906	0.6817046156037287
1464	ACN	2007-05-16	39.91999816894531	3.9583244340290813
1465	ACN	2007-05-17	39.54999923706055	-0.9268510742883707
1466	ACN	2007-05-18	39.66999816894531	0.3034107059408431
1467	ACN	2007-05-21	39.65999984741211	-0.025203735807155514
1468	ACN	2007-05-22	39.619998931884766	-0.10085959576713321
1469	ACN	2007-05-23	40.040000915527344	1.0600757066264732
1470	ACN	2007-05-24	39.93000030517578	-0.27472679279810786
1471	ACN	2007-05-25	40.720001220703125	1.9784645867506834
1472	ACN	2007-05-29	40.93000030517578	0.5157148285297453
1473	ACN	2007-05-30	40.63999938964844	-0.7085289845225606
1474	ACN	2007-05-31	40.939998626708984	0.738187110152766
1475	ACN	2007-06-01	41.2599983215332	0.781630936879063
1476	ACN	2007-06-04	41.2400016784668	-0.0484649633540335
1477	ACN	2007-06-05	41.75	1.2366593132305592
1478	ACN	2007-06-06	41.0	-1.7964071856287456
1479	ACN	2007-06-07	39.81999969482422	-2.878049524818982
1480	ACN	2007-06-08	39.70000076293945	-0.30135342241190965
1481	ACN	2007-06-11	39.560001373291016	-0.3526432920855971
1482	ACN	2007-06-12	39.5	-0.15167181801850615
1483	ACN	2007-06-13	39.470001220703125	-0.07594627670094445
1484	ACN	2007-06-14	39.5099983215332	0.10133544361052849
1485	ACN	2007-06-15	40.0	1.2401966572591405
1486	ACN	2007-06-18	41.5099983215332	3.7749958038330034
1487	ACN	2007-06-19	41.40999984741211	-0.24090213963997575
1488	ACN	2007-06-20	42.060001373291016	1.5696728526298998
1489	ACN	2007-06-21	41.77000045776367	-0.6894933572482054
1490	ACN	2007-06-22	42.630001068115234	2.0588953816774946
1491	ACN	2007-06-25	42.150001525878906	-1.1259665264126362
1492	ACN	2007-06-26	42.79999923706055	1.5421060205242476
1493	ACN	2007-06-27	42.959999084472656	0.37383142585096785
1494	ACN	2007-06-28	42.83000183105469	-0.3026006894514932
1495	ACN	2007-06-29	42.88999938964844	0.140083016644299
1496	ACN	2007-07-02	42.540000915527344	-0.8160374891624911
1497	ACN	2007-07-03	42.220001220703125	-0.7522324587149187
1498	ACN	2007-07-05	42.810001373291016	1.3974422916372964
1499	ACN	2007-07-06	43.0	0.4438183149125585
1500	ACN	2007-07-09	42.869998931884766	-0.3023280653842608
1501	ACN	2007-07-10	41.70000076293945	-2.7291770424447637
1502	ACN	2007-07-11	42.16999816894531	1.1270920801123019
1503	ACN	2007-07-12	42.52000045776367	0.8299793787425624
1504	ACN	2007-07-13	42.310001373291016	-0.4938830719939724
1505	ACN	2007-07-16	42.5	0.4490631542000578
1506	ACN	2007-07-17	41.90999984741211	-1.3882356531479734
1507	ACN	2007-07-18	41.970001220703125	0.1431671999748696
1508	ACN	2007-07-19	43.0	2.4541309252781085
1509	ACN	2007-07-20	43.310001373291016	0.7209334262581857
1510	ACN	2007-07-23	43.810001373291016	1.1544677537423276
1511	ACN	2007-07-24	42.56999969482422	-2.830407759865472
1512	ACN	2007-07-25	41.900001525878906	-1.5738740280676455
1513	ACN	2007-07-26	41.25	-1.5513162343859133
1514	ACN	2007-07-27	41.709999084472656	1.1151492956912978
1515	ACN	2007-07-30	42.119998931884766	0.9829773589344004
1516	ACN	2007-07-31	42.130001068115234	0.023746762782783648
1517	ACN	2007-08-01	41.540000915527344	-1.4004275756698603
1518	ACN	2007-08-02	42.189998626708984	1.5647513164562143
1519	ACN	2007-08-03	41.0	-2.8205704324333336
1520	ACN	2007-08-06	41.709999084472656	1.7317050840796488
1521	ACN	2007-08-07	41.959999084472656	0.5993766614420082
1522	ACN	2007-08-08	41.41999816894531	-1.2869421527875402
1523	ACN	2007-08-09	39.79999923706055	-3.911151626026299
1524	ACN	2007-08-10	39.189998626708984	-1.5326648795097153
1525	ACN	2007-08-13	40.09000015258789	2.2965081842731383
1526	ACN	2007-08-14	39.29999923706055	-1.9705685021713548
1527	ACN	2007-08-15	38.849998474121094	-1.1450401314896053
1528	ACN	2007-08-16	37.459999084472656	-3.5778621473417815
1529	ACN	2007-08-17	38.79999923706055	3.5771494536510184
1530	ACN	2007-08-20	39.599998474121094	2.061853744307318
1531	ACN	2007-08-21	39.970001220703125	0.9343504061593011
1532	ACN	2007-08-22	40.2599983215332	0.7255368825955122
1533	ACN	2007-08-23	40.41999816894531	0.3974164284217929
1534	ACN	2007-08-24	40.04999923706055	-0.9153858204997034
1535	ACN	2007-08-27	40.209999084472656	0.399500250836593
1536	ACN	2007-08-28	39.599998474121094	-1.5170371157434803
1537	ACN	2007-08-29	40.2400016784668	1.616169770218434
1538	ACN	2007-08-30	41.099998474121094	2.1371688861397287
1539	ACN	2007-08-31	41.209999084472656	0.2676413976531622
1540	ACN	2007-09-04	41.36000061035156	0.36399303375724834
1541	ACN	2007-09-05	40.93000030517578	-1.039652560034443
1542	ACN	2007-09-06	40.540000915527344	-0.9528448246777121
1543	ACN	2007-09-07	40.02000045776367	-1.2826848693150983
1544	ACN	2007-09-10	39.849998474121094	-0.4247925579661027
1545	ACN	2007-09-11	39.56999969482422	-0.7026318444621982
1546	ACN	2007-09-12	39.720001220703125	0.3790789159357155
1547	ACN	2007-09-13	39.779998779296875	0.151051250629064
1548	ACN	2007-09-14	39.65999984741211	-0.30165644938937586
1549	ACN	2007-09-17	38.900001525878906	-1.9162842270731728
1550	ACN	2007-09-18	38.47999954223633	-1.0796965736959319
1551	ACN	2007-09-19	39.220001220703125	1.9230813078741305
1552	ACN	2007-09-20	39.2599983215332	0.10198138598978002
1553	ACN	2007-09-21	39.70000076293945	1.1207398375381983
1554	ACN	2007-09-24	39.400001525878906	-0.7556655700132864
1555	ACN	2007-09-25	38.029998779296875	-3.4771641967632383
1556	ACN	2007-09-26	37.810001373291016	-0.5784838629172451
1557	ACN	2007-09-27	38.02000045776367	0.5554061804954102
1558	ACN	2007-09-28	40.25	5.865332760091957
1559	ACN	2007-10-01	40.880001068115234	1.5652200450067877
1560	ACN	2007-10-02	40.060001373291016	-2.005870042561686
1561	ACN	2007-10-03	39.81999969482422	-0.5991055173223514
1562	ACN	2007-10-04	39.93000030517578	0.27624462881616907
1563	ACN	2007-10-05	39.52000045776367	-1.0267965045794525
1564	ACN	2007-10-08	39.7400016784668	0.5566832443189007
1565	ACN	2007-10-09	40.279998779296875	1.3588250579331884
1566	ACN	2007-10-10	41.790000915527344	3.7487641062357246
1567	ACN	2007-10-11	40.970001220703125	-1.9621911386930369
1568	ACN	2007-10-12	42.209999084472656	3.026599528493379
1569	ACN	2007-10-15	41.0	-2.8666171777240512
1570	ACN	2007-10-16	40.27000045776367	-1.7804866883812887
1571	ACN	2007-10-17	40.90999984741211	1.5892708775101294
1572	ACN	2007-10-18	41.04999923706055	0.34221312679201255
1573	ACN	2007-10-19	39.27000045776367	-4.336172502750902
1574	ACN	2007-10-22	39.150001525878906	-0.3055740526762385
1575	ACN	2007-10-23	39.849998474121094	1.7879870267169196
1576	ACN	2007-10-24	39.130001068115234	-1.806768967565786
1577	ACN	2007-10-25	38.5099983215332	-1.5844690254486982
1578	ACN	2007-10-26	39.20000076293945	1.7917488223322842
1579	ACN	2007-10-29	39.20000076293945	0.0
1580	ACN	2007-10-30	38.70000076293945	-1.2755101792567114
1581	ACN	2007-10-31	39.04999923706055	0.904388804189038
1582	ACN	2007-11-01	38.47999954223633	-1.4596663404880639
1583	ACN	2007-11-02	38.400001525878906	-0.20789505537704978
1584	ACN	2007-11-05	37.54999923706055	-2.2135475391726667
1585	ACN	2007-11-06	36.27000045776367	-3.408785100676004
1586	ACN	2007-11-07	35.91999816894531	-0.9649911342734518
1587	ACN	2007-11-08	35.16999816894531	-2.0879733803784384
1588	ACN	2007-11-09	34.86000061035156	-0.8814261436825288
1589	ACN	2007-11-12	35.65999984741211	2.2948916323971336
1590	ACN	2007-11-13	36.79999923706055	3.1968575281168032
1591	ACN	2007-11-14	35.56999969482422	-3.342390129719408
1592	ACN	2007-11-15	36.65999984741211	3.0643805508564492
1593	ACN	2007-11-16	36.790000915527344	0.3546128441252794
1594	ACN	2007-11-19	35.0	-4.865454936077118
1595	ACN	2007-11-20	35.029998779296875	0.08571079799106762
1596	ACN	2007-11-21	34.560001373291016	-1.3416997498830407
1597	ACN	2007-11-23	35.15999984741211	1.73610662696555
1598	ACN	2007-11-26	33.880001068115234	-3.6404971127754093
1599	ACN	2007-11-27	33.779998779296875	-0.295166132425162
1600	ACN	2007-11-28	34.849998474121094	3.1675539771777617
1601	ACN	2007-11-29	34.650001525878906	-0.5738793601115955
1602	ACN	2007-11-30	34.560001373291016	-0.25974068867117284
1603	ACN	2007-12-03	34.11000061035156	-1.3020854891725442
1604	ACN	2007-12-04	33.84000015258789	-0.7915580560902469
1605	ACN	2007-12-05	34.59000015258789	2.216312046744018
1606	ACN	2007-12-06	35.34000015258789	2.168256712030936
1607	ACN	2007-12-07	35.439998626708984	0.28296115927937127
1608	ACN	2007-12-10	36.540000915527344	3.1038440503475373
1609	ACN	2007-12-11	35.2400016784668	-3.5577427599574163
1610	ACN	2007-12-12	34.650001525878906	-1.6742341784518278
1611	ACN	2007-12-13	34.7599983215332	0.3174510557298005
1612	ACN	2007-12-14	34.0	-2.186416450608397
1613	ACN	2007-12-17	34.2400016784668	0.7058872896082313
1614	ACN	2007-12-18	35.41999816894531	3.4462512635348386
1615	ACN	2007-12-19	34.959999084472656	-1.298698781063079
1616	ACN	2007-12-20	37.2400016784668	6.521746721117028
1617	ACN	2007-12-21	38.0	2.0408117273868376
1618	ACN	2007-12-24	38.04999923706055	0.13157693963301575
1619	ACN	2007-12-26	37.970001220703125	-0.21024446244798378
1620	ACN	2007-12-27	36.86000061035156	-2.9233620612746702
1621	ACN	2007-12-28	36.880001068115234	0.054260600739253206
1622	ACN	2007-12-31	36.029998779296875	-2.304778373646066
1623	ACN	2008-01-02	36.060001373291016	0.08327114907198396
1624	ACN	2008-01-03	35.439998626708984	-1.7193641790631098
1625	ACN	2008-01-04	34.90999984741211	-1.4954819408414033
1626	ACN	2008-01-07	33.970001220703125	-2.692634290511653
1627	ACN	2008-01-08	33.970001220703125	0.0
1628	ACN	2008-01-09	33.810001373291016	-0.47100336079646254
1629	ACN	2008-01-10	33.61000061035156	-0.5915431967342344
1630	ACN	2008-01-11	32.790000915527344	-2.439749122086199
1631	ACN	2008-01-14	33.52000045776367	2.2262870443856775
1632	ACN	2008-01-15	33.5	-0.05966723595028922
1633	ACN	2008-01-16	34.040000915527344	1.6119430314249117
1634	ACN	2008-01-17	33.40999984741211	-1.8507668953318346
1635	ACN	2008-01-18	33.77000045776367	1.077523531863922
1636	ACN	2008-01-22	33.29999923706055	-1.3917714371693868
1637	ACN	2008-01-23	33.06999969482422	-0.6906893318494589
1638	ACN	2008-01-24	33.880001068115234	2.4493540392072966
1639	ACN	2008-01-25	33.86000061035156	-0.059033226485027956
1640	ACN	2008-01-28	33.93000030517578	0.2067327039646294
1641	ACN	2008-01-29	34.540000915527344	1.7978208218834224
1642	ACN	2008-01-30	34.02000045776367	-1.5055021539675417
1643	ACN	2008-01-31	34.619998931884766	1.7636639213629568
1644	ACN	2008-02-01	35.040000915527344	1.2131773443117
1645	ACN	2008-02-04	34.15999984741211	-2.511418507769725
1646	ACN	2008-02-05	33.52000045776367	-1.8735345213911736
1647	ACN	2008-02-06	33.810001373291016	0.8651578507367752
1648	ACN	2008-02-07	33.189998626708984	-1.8337850381509146
1649	ACN	2008-02-08	33.95000076293945	2.2898528703730436
1650	ACN	2008-02-11	34.15999984741211	0.6185539904373094
1651	ACN	2008-02-12	35.15999984741211	2.9274004814603627
1652	ACN	2008-02-13	35.84000015258789	1.9340168035462346
1653	ACN	2008-02-14	35.61000061035156	-0.641739791453988
1654	ACN	2008-02-15	34.560001373291016	-2.948607748002452
1655	ACN	2008-02-19	34.779998779296875	0.6365665430091205
1656	ACN	2008-02-20	34.099998474121094	-1.955147582065353
1657	ACN	2008-02-21	33.83000183105469	-0.7917790473548236
1658	ACN	2008-02-22	34.029998779296875	0.5911821975090659
1659	ACN	2008-02-25	34.77000045776367	2.174556876319955
1660	ACN	2008-02-26	36.36000061035156	4.572908057678404
1661	ACN	2008-02-27	37.04999923706055	1.8976859601937068
1662	ACN	2008-02-28	36.79999923706055	-0.6747638465534167
1663	ACN	2008-02-29	35.25	-4.211954535856544
1664	ACN	2008-03-03	34.880001068115234	-1.0496423599567817
1665	ACN	2008-03-04	34.68000030517578	-0.5733966651803812
1666	ACN	2008-03-05	35.11000061035156	1.2399085968624046
1667	ACN	2008-03-06	34.77000045776367	-0.9683854932421965
1668	ACN	2008-03-07	33.75	-2.933564694664592
1669	ACN	2008-03-10	33.0	-2.2222222222222254
1670	ACN	2008-03-11	34.06999969482422	3.2424233176491457
1671	ACN	2008-03-12	33.83000183105469	-0.7044257878463966
1672	ACN	2008-03-13	34.04999923706055	0.6503026724755001
1673	ACN	2008-03-14	33.349998474121094	-2.0558025803934843
1674	ACN	2008-03-17	33.060001373291016	-0.8695565640133629
1675	ACN	2008-03-18	34.5	4.355712543534107
1676	ACN	2008-03-19	34.380001068115234	-0.34782299097033675
1677	ACN	2008-03-20	34.61000061035156	0.668992248664102
1678	ACN	2008-03-24	36.310001373291016	4.911877298352296
1679	ACN	2008-03-25	35.380001068115234	-2.561278628482433
1680	ACN	2008-03-26	35.36000061035156	-0.05653040463500236
1681	ACN	2008-03-27	35.45000076293945	0.2545253140112891
1682	ACN	2008-03-28	35.31999969482422	-0.3667166863678628
1683	ACN	2008-03-31	35.16999816894531	-0.42469288554634055
1684	ACN	2008-04-01	35.869998931884766	1.9903349428023187
1685	ACN	2008-04-02	35.7599983215332	-0.3066646602372325
1686	ACN	2008-04-03	36.2400016784668	1.342291329595935
1687	ACN	2008-04-04	36.77000045776367	1.4624689700602156
1688	ACN	2008-04-07	37.16999816894531	1.0878371123250519
1689	ACN	2008-04-08	37.9900016784668	2.2060897226693355
1690	ACN	2008-04-09	36.959999084472656	-2.711246508256826
1691	ACN	2008-04-10	38.06999969482422	3.0032484790236014
1692	ACN	2008-04-11	36.5099983215332	-4.09771837613937
1693	ACN	2008-04-14	36.560001373291016	0.1369571461424135
1694	ACN	2008-04-15	36.54999923706055	-0.02735813964650502
1695	ACN	2008-04-16	37.59000015258789	2.8454198009197684
1696	ACN	2008-04-17	38.16999816894531	1.5429582708248235
1697	ACN	2008-04-18	39.29999923706055	2.960443076558983
1698	ACN	2008-04-21	38.41999816894531	-2.239188511956458
1699	ACN	2008-04-22	37.83000183105469	-1.5356490526007294
1700	ACN	2008-04-23	38.34000015258789	1.3481318975632428
1701	ACN	2008-04-24	38.75	1.0693788361511913
1702	ACN	2008-04-25	38.939998626708984	0.49031903666834076
1703	ACN	2008-04-28	39.099998474121094	0.41088816911865056
1704	ACN	2008-04-29	38.77000045776367	-0.8439847295028335
1705	ACN	2008-04-30	37.54999923706055	-3.146766072474527
1706	ACN	2008-05-01	38.380001068115234	2.2103910730189913
1707	ACN	2008-05-02	39.06999969482422	1.7978077319080965
1708	ACN	2008-05-05	38.77000045776367	-0.7678506255537232
1709	ACN	2008-05-06	38.650001525878906	-0.30951490964126194
1710	ACN	2008-05-07	37.349998474121094	-3.3635265211758636
1711	ACN	2008-05-08	37.95000076293945	1.6064318964673863
1712	ACN	2008-05-09	37.75	-0.5270112224471046
1713	ACN	2008-05-12	38.0	0.6622516556291425
1714	ACN	2008-05-13	37.79999923706055	-0.526317797209086
1715	ACN	2008-05-14	38.060001373291016	0.6878363531170439
1716	ACN	2008-05-15	38.220001220703125	0.4203884436125849
1717	ACN	2008-05-16	38.279998779296875	0.15697947848638538
1718	ACN	2008-05-19	38.52000045776367	0.6269636523515087
1719	ACN	2008-05-20	37.869998931884766	-1.6874390398609163
1720	ACN	2008-05-21	37.20000076293945	-1.7692056716199334
1721	ACN	2008-05-22	37.310001373291016	0.29570055939662776
1722	ACN	2008-05-23	37.029998779296875	-0.7504759680726947
1723	ACN	2008-05-27	37.619998931884766	1.5933031921074647
1724	ACN	2008-05-28	38.38999938964844	2.046784900653087
1725	ACN	2008-05-29	40.029998779296875	4.271944297270935
1726	ACN	2008-05-30	40.81999969482422	1.9735222073899328
1727	ACN	2008-06-02	40.7599983215332	-0.14699013654971838
1728	ACN	2008-06-03	40.7400016784668	-0.04905947961200141
1729	ACN	2008-06-04	40.369998931884766	-0.9082050351941873
1730	ACN	2008-06-05	41.029998779296875	1.6348770494785336
1731	ACN	2008-06-06	39.880001068115234	-2.8028217045960813
1732	ACN	2008-06-09	39.20000076293945	-1.7051160656047615
1733	ACN	2008-06-10	39.43000030517578	0.5867335146936492
1734	ACN	2008-06-11	38.56999969482422	-2.181081926693962
1735	ACN	2008-06-12	38.86000061035156	0.7518820788745328
1736	ACN	2008-06-13	39.189998626708984	0.8491971466143333
1737	ACN	2008-06-16	39.56999969482422	0.969637870454676
1738	ACN	2008-06-17	39.2400016784668	-0.8339601185303636
1739	ACN	2008-06-18	38.83000183105469	-1.0448517580902594
1740	ACN	2008-06-19	39.65999984741211	2.1375173247960566
1741	ACN	2008-06-20	39.119998931884766	-1.3615756873548768
1742	ACN	2008-06-23	38.939998626708984	-0.46012349205120096
1743	ACN	2008-06-24	38.34000015258789	-1.540828185108245
1744	ACN	2008-06-25	39.369998931884766	2.6864861116265626
1745	ACN	2008-06-26	38.849998474121094	-1.3208038401609778
1746	ACN	2008-06-27	41.34000015258789	6.409270981375825
1747	ACN	2008-06-30	40.720001220703125	-1.4997555142629904
1748	ACN	2008-07-01	40.369998931884766	-0.8595340823330022
1749	ACN	2008-07-02	40.45000076293945	0.1981714965850534
1750	ACN	2008-07-03	40.40999984741211	-0.09888977694159085
1751	ACN	2008-07-07	39.86000061035156	-1.3610473623789643
1752	ACN	2008-07-08	41.0	2.860008460091157
1753	ACN	2008-07-09	40.0	-2.4390243902439046
1754	ACN	2008-07-10	39.9900016784668	-0.024995803833005592
1755	ACN	2008-07-11	39.06999969482422	-2.3005800075721616
1756	ACN	2008-07-14	39.2400016784668	0.43512153818905386
1757	ACN	2008-07-15	38.689998626708984	-1.4016387059933022
1758	ACN	2008-07-16	38.9900016784668	0.7754020739372924
1759	ACN	2008-07-17	39.52000045776367	1.3593197139808888
1760	ACN	2008-07-18	39.38999938964844	-0.32895006733153487
1761	ACN	2008-07-21	39.61000061035156	0.5585204978727276
1762	ACN	2008-07-22	40.220001220703125	1.5400166648625202
1763	ACN	2008-07-23	40.709999084472656	1.2182940052157587
1764	ACN	2008-07-24	40.20000076293945	-1.252759353973365
1765	ACN	2008-07-25	40.58000183105469	0.9452762709038609
1766	ACN	2008-07-28	39.900001525878906	-1.675702992835737
1767	ACN	2008-07-29	41.29999923706055	3.508766059253432
1768	ACN	2008-07-30	41.90999984741211	1.4769990838260805
1769	ACN	2008-07-31	41.7599983215332	-0.35791344887864396
1770	ACN	2008-08-01	41.54999923706055	-0.5028713910756322
1771	ACN	2008-08-04	41.400001525878906	-0.3610053283655712
1772	ACN	2008-08-05	41.279998779296875	-0.28986169603645306
1773	ACN	2008-08-06	41.290000915527344	0.024229981894974273
1774	ACN	2008-08-07	41.66999816894531	0.9203130176610674
1775	ACN	2008-08-08	41.7400016784668	0.16799499063491208
1776	ACN	2008-08-11	41.66999816894531	-0.16771324079174477
1777	ACN	2008-08-12	41.02000045776367	-1.5598697858020372
1778	ACN	2008-08-13	40.7599983215332	-0.6338423533129411
1779	ACN	2008-08-14	40.900001525878906	0.3434818697520381
1780	ACN	2008-08-15	41.02000045776367	0.2933959105327677
1781	ACN	2008-08-18	40.790000915527344	-0.5607009743287206
1782	ACN	2008-08-19	40.369998931884766	-1.0296689733162
1783	ACN	2008-08-20	40.189998626708984	-0.44587641797932953
1784	ACN	2008-08-21	40.04999923706055	-0.34834385277983104
1785	ACN	2008-08-22	40.5099983215332	1.1485620305505373
1786	ACN	2008-08-25	39.2400016784668	-3.1350202312680375
1787	ACN	2008-08-26	39.66999816894531	1.0958116006261065
1788	ACN	2008-08-27	40.650001525878906	2.4703892164551933
1789	ACN	2008-08-28	41.36000061035156	1.7466151483921832
1790	ACN	2008-08-29	41.36000061035156	0.0
1791	ACN	2008-09-02	41.959999084472656	1.4506732719218762
1792	ACN	2008-09-03	39.9900016784668	-4.694941489488402
1793	ACN	2008-09-04	38.939998626708984	-2.6256639352010835
1794	ACN	2008-09-05	38.959999084472656	0.051362245683161944
1795	ACN	2008-09-08	39.689998626708984	1.8737155015161822
1796	ACN	2008-09-09	38.34000015258789	-3.401356817414014
1797	ACN	2008-09-10	38.22999954223633	-0.2869082157375469
1798	ACN	2008-09-11	36.630001068115234	-4.185190931936644
1799	ACN	2008-09-12	36.849998474121094	0.6005935014764541
1800	ACN	2008-09-15	36.220001220703125	-1.7096262673128804
1801	ACN	2008-09-16	36.689998626708984	1.297618415697932
1802	ACN	2008-09-17	35.27000045776367	-3.8702595314669908
1803	ACN	2008-09-18	35.900001525878906	1.7862235892785794
1804	ACN	2008-09-19	38.77000045776367	7.994425654316184
1805	ACN	2008-09-22	37.06999969482422	-4.38483555034116
1806	ACN	2008-09-23	37.25	0.485568671857628
1807	ACN	2008-09-24	36.58000183105469	-1.798652802537748
1808	ACN	2008-09-25	37.16999816894531	1.6128931338372565
1809	ACN	2008-09-26	39.54999923706055	6.403016371692138
1810	ACN	2008-09-29	38.0	-3.919087906348462
1811	ACN	2008-09-30	38.0	0.0
1812	ACN	2008-10-01	37.060001373291016	-2.47368059660259
1813	ACN	2008-10-02	36.5	-1.5110667904470354
1814	ACN	2008-10-03	35.189998626708984	-3.589044858331547
1815	ACN	2008-10-06	34.0	-3.38163874154227
1816	ACN	2008-10-07	31.920000076293945	-6.117646834429569
1817	ACN	2008-10-08	32.0	0.2506263268008846
1818	ACN	2008-10-09	30.059999465942383	-6.062501668930054
1819	ACN	2008-10-10	28.899999618530273	-3.8589483300769056
1820	ACN	2008-10-13	33.630001068115234	16.3667872388211
1821	ACN	2008-10-14	33.0	-1.8733305028424185
1822	ACN	2008-10-15	31.15999984741211	-5.575758038145118
1823	ACN	2008-10-16	30.860000610351562	-0.9627703418793931
1824	ACN	2008-10-17	31.399999618530273	1.7498347294185645
1825	ACN	2008-10-20	31.860000610351562	1.4649713293303002
1826	ACN	2008-10-21	31.09000015258789	-2.4168249937619013
1827	ACN	2008-10-22	29.959999084472656	-3.6346126168197324
1828	ACN	2008-10-23	29.40999984741211	-1.8357785509599545
1829	ACN	2008-10-24	28.8700008392334	-1.836106803741544
1830	ACN	2008-10-27	27.540000915527344	-4.606857932261043
1831	ACN	2008-10-28	30.170000076293945	9.549742459462962
1832	ACN	2008-10-29	30.780000686645508	2.0218780537255343
1833	ACN	2008-10-30	32.08000183105469	4.223525391190819
1834	ACN	2008-10-31	33.04999923706055	3.023682514465653
1835	ACN	2008-11-03	32.189998626708984	-2.602119909846179
1836	ACN	2008-11-04	33.060001373291016	2.702711350413556
1837	ACN	2008-11-05	31.3700008392334	-5.111919128421327
1838	ACN	2008-11-06	29.43000030517578	-6.184254007514478
1839	ACN	2008-11-07	30.510000228881836	3.6697244733501444
1840	ACN	2008-11-10	30.020000457763672	-1.6060300473361266
1841	ACN	2008-11-11	29.559999465942383	-1.532315072641266
1842	ACN	2008-11-12	28.09000015258789	-4.97293416749941
1843	ACN	2008-11-13	29.3700008392334	4.556784192568197
1844	ACN	2008-11-14	28.670000076293945	-2.38338693543505
1845	ACN	2008-11-17	27.549999237060547	-3.90652541420633
1846	ACN	2008-11-18	28.549999237060547	3.6297641658544544
1847	ACN	2008-11-19	27.0	-5.429069276641185
1848	ACN	2008-11-20	26.709999084472656	-1.07407746491609
1849	ACN	2008-11-21	28.510000228881836	6.73905356086506
1850	ACN	2008-11-24	29.989999771118164	5.19115934884149
1851	ACN	2008-11-25	29.440000534057617	-1.8339421182331006
1852	ACN	2008-11-26	30.579999923706055	3.872280465245348
1853	ACN	2008-11-28	30.979999542236328	1.308043229327116
1854	ACN	2008-12-01	29.059999465942383	-6.197547142233906
1855	ACN	2008-12-02	30.020000457763672	3.3035134530762456
1856	ACN	2008-12-03	30.8700008392334	2.8314469304076884
1857	ACN	2008-12-04	29.1299991607666	-5.636545614392685
1858	ACN	2008-12-05	28.270000457763672	-2.95227850250408
1859	ACN	2008-12-08	28.34000015258789	0.24761122635565957
1860	ACN	2008-12-09	29.0	2.3288632457958647
1861	ACN	2008-12-10	28.469999313354492	-1.8275885746396825
1862	ACN	2008-12-11	27.559999465942383	-3.196346573093356
1863	ACN	2008-12-12	28.59000015258789	3.737302999291936
1864	ACN	2008-12-15	29.040000915527344	1.5739795751582797
1865	ACN	2008-12-16	29.5	1.584018835986667
1866	ACN	2008-12-17	30.239999771118164	2.508473800400557
1867	ACN	2008-12-18	30.40999984741211	0.5621695687190842
1868	ACN	2008-12-19	32.209999084472656	5.9191030782386855
1869	ACN	2008-12-22	32.0	-0.6519686136032488
1870	ACN	2008-12-23	31.690000534057617	-0.9687483310699463
1871	ACN	2008-12-24	31.350000381469727	-1.0728941207258424
1872	ACN	2008-12-26	31.56999969482422	0.7017521871691246
1873	ACN	2008-12-29	31.850000381469727	0.8869201436559226
1874	ACN	2008-12-30	32.43000030517578	1.8210358453982778
1875	ACN	2008-12-31	32.790000915527344	1.1100851278564638
1876	ACN	2009-01-02	33.66999816894531	2.683736593008934
1877	ACN	2009-01-05	33.81999969482422	0.4455050015929496
1878	ACN	2009-01-06	33.400001525878906	-1.24186331382371
1879	ACN	2009-01-07	33.779998779296875	1.137716275622136
1880	ACN	2009-01-08	33.439998626708984	-1.0065132175086755
1881	ACN	2009-01-09	33.72999954223633	0.8672276538184809
1882	ACN	2009-01-12	33.029998779296875	-2.075306173849545
1883	ACN	2009-01-13	34.06999969482422	3.1486556281050015
1884	ACN	2009-01-14	32.439998626708984	-4.784270862094719
1885	ACN	2009-01-15	32.650001525878906	0.6473579163379428
1886	ACN	2009-01-16	32.68000030517578	0.09187987104104511
1887	ACN	2009-01-20	31.8799991607666	-2.4479838951607324
1888	ACN	2009-01-21	32.97999954223633	3.450440434212587
1889	ACN	2009-01-22	31.65999984741211	-4.002424842770969
1890	ACN	2009-01-23	31.3799991607666	-0.8843988881711784
1891	ACN	2009-01-26	32.02000045776367	2.039519802783296
1892	ACN	2009-01-27	32.380001068115234	1.1242992042627353
1893	ACN	2009-01-28	33.16999816894531	2.439768606456272
1894	ACN	2009-01-29	32.16999816894531	-3.0147725511068257
1895	ACN	2009-01-30	31.559999465942383	-1.8961726382433541
1896	ACN	2009-02-02	31.809999465942383	0.7921419652423767
1897	ACN	2009-02-03	32.880001068115234	3.3637271931376667
1898	ACN	2009-02-04	33.11000061035156	0.6995119670460292
1899	ACN	2009-02-05	32.61000061035156	-1.5101177613499606
1900	ACN	2009-02-06	33.119998931884766	1.563932266138357
1901	ACN	2009-02-09	33.0	-0.3623156272787309
1902	ACN	2009-02-10	32.0099983215332	-3.0000050862630245
1903	ACN	2009-02-11	31.889999389648438	-0.37487953194936807
1904	ACN	2009-02-12	31.459999084472656	-1.3483860564618255
1905	ACN	2009-02-13	30.950000762939453	-1.6211008784959513
1906	ACN	2009-02-17	30.329999923706055	-2.0032336799674866
1907	ACN	2009-02-18	31.010000228881836	2.242005627716104
1908	ACN	2009-02-19	30.809999465942383	-0.6449556964310488
1909	ACN	2009-02-20	29.979999542236328	-2.693930341100925
1910	ACN	2009-02-23	28.889999389648438	-3.635757735927514
1911	ACN	2009-02-24	29.290000915527344	1.3845674431624655
1912	ACN	2009-02-25	29.639999389648438	1.194941834008456
1913	ACN	2009-02-26	28.979999542236328	-2.2267201788223057
1914	ACN	2009-02-27	29.190000534057617	0.7246411150394483
1915	ACN	2009-03-02	27.84000015258789	-4.6248727535808225
1916	ACN	2009-03-03	27.799999237060547	-0.143681448664168
1917	ACN	2009-03-04	28.18000030517578	1.366910354474582
1918	ACN	2009-03-05	27.719999313354492	-1.6323668801976554
1919	ACN	2009-03-06	28.0	1.0101035121981905
1920	ACN	2009-03-09	27.09000015258789	-3.249999455043251
1921	ACN	2009-03-10	28.260000228881836	4.318937134380851
1922	ACN	2009-03-11	28.920000076293945	2.3354559167256816
1923	ACN	2009-03-12	30.049999237060547	3.9073276548601266
1924	ACN	2009-03-13	30.1200008392334	0.23295042911855024
1925	ACN	2009-03-16	29.979999542236328	-0.4648117300671162
1926	ACN	2009-03-17	30.479999542236328	1.667778544477927
1927	ACN	2009-03-18	30.950000762939453	1.5419987787461675
1928	ACN	2009-03-19	30.530000686645508	-1.357027676706446
1929	ACN	2009-03-20	30.200000762939453	-1.0809037546153921
1930	ACN	2009-03-23	31.719999313354492	5.033107655680391
1931	ACN	2009-03-24	31.219999313354492	-1.5762925940212558
1932	ACN	2009-03-25	31.610000610351562	1.2492034131155405
1933	ACN	2009-03-26	31.959999084472656	1.1072396942835683
1934	ACN	2009-03-27	27.65999984741211	-13.454315895614787
1935	ACN	2009-03-30	27.829999923706055	0.6146062083577819
1936	ACN	2009-03-31	27.489999771118164	-1.2217037496226268
1937	ACN	2009-04-01	27.649999618530273	0.5820292788078163
1938	ACN	2009-04-02	27.719999313354492	0.25316345674488705
1939	ACN	2009-04-03	28.040000915527344	1.154406962841037
1940	ACN	2009-04-06	28.229999542236328	0.6775985039421784
1941	ACN	2009-04-07	27.59000015258789	-2.2670896210639446
1942	ACN	2009-04-08	27.440000534057617	-0.543673859009397
1943	ACN	2009-04-09	27.709999084472656	0.9839597126826805
1944	ACN	2009-04-13	27.899999618530273	0.6856749921875016
1945	ACN	2009-04-14	27.799999237060547	-0.3584243112437546
1946	ACN	2009-04-15	27.389999389648438	-1.4748196354823384
1947	ACN	2009-04-16	27.5	0.4016086630258764
1948	ACN	2009-04-17	27.1200008392334	-1.381815130060371
1949	ACN	2009-04-20	27.010000228881836	-0.4056069577712873
1950	ACN	2009-04-21	26.670000076293945	-1.2587935938790817
1951	ACN	2009-04-22	26.790000915527344	0.44994690247512903
1952	ACN	2009-04-23	27.56999969482422	2.9115294984734197
1953	ACN	2009-04-24	29.270000457763672	6.166125432560654
1954	ACN	2009-04-27	29.020000457763672	-0.8541168298263235
1955	ACN	2009-04-28	28.90999984741211	-0.37905102900208654
1956	ACN	2009-04-29	29.56999969482422	2.2829465613822597
1957	ACN	2009-04-30	29.43000030517578	-0.47345076460363344
1958	ACN	2009-05-01	29.860000610351562	1.461095143448432
1959	ACN	2009-05-04	30.5	2.143333478119791
1960	ACN	2009-05-05	30.420000076293945	-0.26229483182312885
1961	ACN	2009-05-06	30.149999618530273	-0.8875754670825242
1962	ACN	2009-05-07	30.059999465942383	-0.29850797255923656
1963	ACN	2009-05-08	29.399999618530273	-2.195608313832076
1964	ACN	2009-05-11	29.469999313354492	0.2380942031716904
1965	ACN	2009-05-12	29.31999969482422	-0.5089909128783043
1966	ACN	2009-05-13	28.81999969482422	-1.7053206180225988
1967	ACN	2009-05-14	28.969999313354492	0.5204705764005002
1968	ACN	2009-05-15	28.829999923706055	-0.4832564479347434
1969	ACN	2009-05-18	30.09000015258789	4.370448256039627
1970	ACN	2009-05-19	30.0	-0.2991031975124514
1971	ACN	2009-05-20	30.34000015258789	1.1333338419596384
1972	ACN	2009-05-21	29.8799991607666	-1.516153558035016
1973	ACN	2009-05-22	30.31999969482422	1.472558722944517
1974	ACN	2009-05-26	30.899999618530273	1.9129285275192975
1975	ACN	2009-05-27	30.43000030517578	-1.521033395329363
1976	ACN	2009-05-28	30.0	-1.4130801868662557
1977	ACN	2009-05-29	29.93000030517578	-0.23333231608072547
1978	ACN	2009-06-01	31.299999237060547	4.577343527951294
1979	ACN	2009-06-02	31.219999313354492	-0.25559081679251694
1980	ACN	2009-06-03	30.3700008392334	-2.7226088815367255
1981	ACN	2009-06-04	30.200000762939453	-0.5597631596846453
1982	ACN	2009-06-05	30.540000915527344	1.1258282913857665
1983	ACN	2009-06-08	29.709999084472656	-2.7177531308870795
1984	ACN	2009-06-09	30.280000686645508	1.9185513959532718
1985	ACN	2009-06-10	30.649999618530273	1.221925110615829
1986	ACN	2009-06-11	31.350000381469727	2.2838524360576207
1987	ACN	2009-06-12	31.469999313354492	0.38277170789349224
1988	ACN	2009-06-15	31.719999313354492	0.7944073894336379
1989	ACN	2009-06-16	31.489999771118164	-0.7250931501108115
1990	ACN	2009-06-17	32.34000015258789	2.699270840418766
1991	ACN	2009-06-18	32.02000045776367	-0.9894857554557324
1992	ACN	2009-06-19	31.739999771118164	-0.8744555985089608
1993	ACN	2009-06-22	31.1200008392334	-1.953367789400351
1994	ACN	2009-06-23	31.170000076293945	0.16066592452501638
1995	ACN	2009-06-24	31.43000030517578	0.8341361188496599
1996	ACN	2009-06-25	31.639999389648438	0.6681485282648003
1997	ACN	2009-06-26	33.720001220703125	6.573962930401311
1998	ACN	2009-06-29	33.43000030517578	-0.8600264087454734
1999	ACN	2009-06-30	33.459999084472656	0.08973610237219543
2000	ACN	2009-07-01	33.7400016784668	0.8368278591019962
2001	ACN	2009-07-02	33.13999938964844	-1.778311378097197
2002	ACN	2009-07-06	33.130001068115234	-0.030169950867064976
2003	ACN	2009-07-07	32.56999969482422	-1.6903149871310141
2004	ACN	2009-07-08	32.650001525878906	0.24563043231284887
2005	ACN	2009-07-09	32.38999938964844	-0.7963311610395651
2006	ACN	2009-07-10	32.70000076293945	0.957089778118636
2007	ACN	2009-07-13	33.36000061035156	2.0183481101325285
2008	ACN	2009-07-14	33.709999084472656	1.0491560782900367
2009	ACN	2009-07-15	34.040000915527344	0.9789434589652313
2010	ACN	2009-07-16	34.369998931884766	0.9694418551172701
2011	ACN	2009-07-17	34.43000030517578	0.1745748477034459
2012	ACN	2009-07-20	34.33000183105469	-0.2904399454973561
2013	ACN	2009-07-21	34.25	-0.23303765449356195
2014	ACN	2009-07-22	33.79999923706055	-1.3138708406991384
2015	ACN	2009-07-23	35.119998931884766	3.9053246290517096
2016	ACN	2009-07-24	35.459999084472656	0.9681098033269331
2017	ACN	2009-07-27	35.11000061035156	-0.9870233591583788
2018	ACN	2009-07-28	35.27000045776367	0.4557101812323383
2019	ACN	2009-07-29	34.959999084472656	-0.878937820435377
2020	ACN	2009-07-30	35.119998931884766	0.4576654794112178
2021	ACN	2009-07-31	35.06999969482422	-0.14236685245213598
2022	ACN	2009-08-03	35.97999954223633	2.594809966726097
2023	ACN	2009-08-04	35.65999984741211	-0.8893821536839597
2024	ACN	2009-08-05	35.380001068115234	-0.7851900742988804
2025	ACN	2009-08-06	35.150001525878906	-0.6500834801941413
2026	ACN	2009-08-07	35.650001525878906	1.4224750449352896
2027	ACN	2009-08-10	35.93000030517578	0.7854102869914836
2028	ACN	2009-08-11	35.52000045776367	-1.141107275061859
2029	ACN	2009-08-12	35.79999923706055	0.78828484146507
2030	ACN	2009-08-13	36.349998474121094	1.5363107507867735
2031	ACN	2009-08-14	36.119998931884766	-0.6327360437169527
2032	ACN	2009-08-17	35.939998626708984	-0.49833973006263577
2033	ACN	2009-08-18	36.29999923706055	1.0016711856077443
2034	ACN	2009-08-19	36.56999969482422	0.7438029295824711
2035	ACN	2009-08-20	36.34000015258789	-0.6289295711120246
2036	ACN	2009-08-21	35.459999084472656	-2.4215769521744646
2037	ACN	2009-08-24	35.560001373291016	0.2820143581508061
2038	ACN	2009-08-25	34.63999938964844	-2.5871820813077595
2039	ACN	2009-08-26	35.06999969482422	1.2413403947815205
2040	ACN	2009-08-27	35.119998931884766	0.1425698246239948
2041	ACN	2009-08-28	34.20000076293945	-2.6195848431819435
2042	ACN	2009-08-31	33.0	-3.5087740823673386
2043	ACN	2009-09-01	33.209999084472656	0.6363608620383543
2044	ACN	2009-09-02	33.33000183105469	0.3613452270106787
2045	ACN	2009-09-03	34.40999984741211	3.240317902866563
2046	ACN	2009-09-04	34.689998626708984	0.8137133988332046
2047	ACN	2009-09-08	34.5	-0.5477043362080103
2048	ACN	2009-09-09	34.75	0.7246376811594235
2049	ACN	2009-09-10	35.13999938964844	1.1223004018660054
2050	ACN	2009-09-11	35.70000076293945	1.5936294337443258
2051	ACN	2009-09-14	35.810001373291016	0.3081249523830598
2052	ACN	2009-09-15	35.810001373291016	0.0
2053	ACN	2009-09-16	36.439998626708984	1.7592773785478188
2054	ACN	2009-09-17	36.2599983215332	-0.4939635344658022
2055	ACN	2009-09-18	35.84000015258789	-1.1582961621261156
2056	ACN	2009-09-21	36.060001373291016	0.6138426890805571
2057	ACN	2009-09-22	36.939998626708984	2.4403694395579434
2058	ACN	2009-09-23	36.400001525878906	-1.4618222006095083
2059	ACN	2009-09-24	35.959999084472656	-1.2087978652787323
2060	ACN	2009-09-25	36.119998931884766	0.4449384079133534
2061	ACN	2009-09-28	37.88999938964844	4.900333638164134
2062	ACN	2009-09-29	37.25	-1.6890984427497369
2063	ACN	2009-09-30	37.27000045776367	0.05369250406355164
2064	ACN	2009-10-01	36.529998779296875	-1.9855156141074026
2065	ACN	2009-10-02	37.5	2.65535519605018
2066	ACN	2009-10-05	37.9900016784668	1.3066711425781197
2067	ACN	2009-10-06	38.33000183105469	0.8949727232589355
2068	ACN	2009-10-07	38.40999984741211	0.20870861606014923
2069	ACN	2009-10-08	39.13999938964844	1.9005455483892986
2070	ACN	2009-10-09	39.06999969482422	-0.1788443942662199
2071	ACN	2009-10-12	39.5099983215332	1.1261802665621046
2072	ACN	2009-10-13	39.41999816894531	-0.2277908286795305
2073	ACN	2009-10-14	39.2599983215332	-0.4058849691630728
2074	ACN	2009-10-15	38.79999923706055	-1.17167372424557
2075	ACN	2009-10-16	39.119998931884766	0.8247414977229361
2076	ACN	2009-10-19	38.689998626708984	-1.09918281420327
2077	ACN	2009-10-20	38.150001525878906	-1.3957020418638666
2078	ACN	2009-10-21	38.38999938964844	0.629090050250003
2079	ACN	2009-10-22	37.65999984741211	-1.9015356963854702
2080	ACN	2009-10-23	37.77000045776367	0.29208871693375826
2081	ACN	2009-10-26	37.400001525878906	-0.9796106100091739
2082	ACN	2009-10-27	37.36000061035156	-0.10695431522821375
2083	ACN	2009-10-28	37.27000045776367	-0.24089976209196173
2084	ACN	2009-10-29	37.61000061035156	0.9122622710273198
2085	ACN	2009-10-30	37.08000183105469	-1.40919641237921
2086	ACN	2009-11-02	37.650001525878906	1.5372159295494958
2087	ACN	2009-11-03	38.13999938964844	1.3014550967089145
2088	ACN	2009-11-04	38.5099983215332	0.9701073356209511
2089	ACN	2009-11-05	38.970001220703125	1.1945025167988899
2090	ACN	2009-11-06	39.25	0.7184982564181208
2091	ACN	2009-11-09	39.97999954223633	1.8598714451880882
2092	ACN	2009-11-10	39.41999816894531	-1.4007038011578987
2093	ACN	2009-11-11	39.099998474121094	-0.8117699383261567
2094	ACN	2009-11-12	39.439998626708984	0.8695656415764974
2095	ACN	2009-11-13	39.54999923706055	0.27890622257038533
2096	ACN	2009-11-16	39.91999816894531	0.9355219697148698
2097	ACN	2009-11-17	40.25	0.8266579313408018
2098	ACN	2009-11-18	40.0	-0.6211180124223614
2099	ACN	2009-11-19	39.75	-0.6249999999999978
2100	ACN	2009-11-20	39.83000183105469	0.20126246806211334
2101	ACN	2009-11-23	40.540000915527344	1.7825735672426735
2102	ACN	2009-11-24	40.540000915527344	0.0
2103	ACN	2009-11-25	40.58000183105469	0.09867023834235766
2104	ACN	2009-11-27	40.5099983215332	-0.1725074084839351
2105	ACN	2009-11-30	41.040000915527344	1.3083253911477355
2106	ACN	2009-12-01	41.5	1.120855443983726
2107	ACN	2009-12-02	42.029998779296875	1.277105492281616
2108	ACN	2009-12-03	41.880001068115234	-0.35688250187513315
2109	ACN	2009-12-04	42.540000915527344	1.5759308275533623
2110	ACN	2009-12-07	42.79999923706055	0.6111855099615315
2111	ACN	2009-12-08	42.869998931884766	0.16355069175704173
2112	ACN	2009-12-09	42.2400016784668	-1.469552762105164
2113	ACN	2009-12-10	42.68000030517578	1.041663374112245
2114	ACN	2009-12-11	42.0	-1.5932528123560386
2115	ACN	2009-12-14	41.959999084472656	-0.09524027506510047
2116	ACN	2009-12-15	41.439998626708984	-1.2392766184689874
2117	ACN	2009-12-16	41.84000015258789	0.9652546793790018
2118	ACN	2009-12-17	41.65999984741211	-0.4302110528664693
2119	ACN	2009-12-18	41.369998931884766	-0.6961135779873451
2120	ACN	2009-12-21	40.630001068115234	-1.7887306813517911
2121	ACN	2009-12-22	40.880001068115234	0.6153088688845454
2122	ACN	2009-12-23	41.27000045776367	0.9540102237243442
2123	ACN	2009-12-24	41.38999938964844	0.29076552108977527
2124	ACN	2009-12-28	41.849998474121094	1.1113773647160263
2125	ACN	2009-12-29	41.83000183105469	-0.047781705604532654
2126	ACN	2009-12-30	41.689998626708984	-0.33469566870008016
2127	ACN	2009-12-31	41.5	-0.4557415038801693
2128	ACN	2010-01-04	42.06999969482422	1.37349324054028
2129	ACN	2010-01-05	42.33000183105469	0.6180226720145621
2130	ACN	2010-01-06	42.779998779296875	1.0630685773135307
2131	ACN	2010-01-07	42.7400016784668	-0.09349486201817303
2132	ACN	2010-01-08	42.56999969482422	-0.3977584861168282
2133	ACN	2010-01-11	42.529998779296875	-0.0939650359739308
2134	ACN	2010-01-12	42.2599983215332	-0.6348470856178512
2135	ACN	2010-01-13	42.7400016784668	1.1358338286753034
2136	ACN	2010-01-14	43.119998931884766	0.8890904035911973
2137	ACN	2010-01-15	42.810001373291016	-0.7189182891294665
2138	ACN	2010-01-19	43.75	2.1957453785447667
2139	ACN	2010-01-20	43.5099983215332	-0.548575265066964
2140	ACN	2010-01-21	43.09000015258789	-0.9652911632898276
2141	ACN	2010-01-22	42.18000030517578	-2.111858538384004
2142	ACN	2010-01-25	41.880001068115234	-0.7112357394263302
2143	ACN	2010-01-26	41.83000183105469	-0.11938690493160653
2144	ACN	2010-01-27	41.93000030517578	0.2390592152612614
2145	ACN	2010-01-28	41.290000915527344	-1.526351979466689
2146	ACN	2010-01-29	40.9900016784668	-0.7265663124452204
2147	ACN	2010-02-01	41.189998626708984	0.48791641876719805
2148	ACN	2010-02-02	41.619998931884766	1.0439434802431702
2149	ACN	2010-02-03	41.599998474121094	-0.048054921376627924
2150	ACN	2010-02-04	40.61000061035156	-2.379802644428941
2151	ACN	2010-02-05	40.540000915527344	-0.17237058303903874
2152	ACN	2010-02-08	40.16999816894531	-0.9126855900990272
2153	ACN	2010-02-09	40.2400016784668	0.1742681421768255
2154	ACN	2010-02-10	40.02000045776367	-0.5467226926604507
2155	ACN	2010-02-11	40.27000045776367	0.6246876490265008
2156	ACN	2010-02-12	40.4900016784668	0.5463154164447204
2157	ACN	2010-02-16	40.84000015258789	0.864407161304781
2158	ACN	2010-02-17	40.790000915527344	-0.12242712260954747
2159	ACN	2010-02-18	41.310001373291016	1.274823353989496
2160	ACN	2010-02-19	40.869998931884766	-1.0651232795425014
2161	ACN	2010-02-22	40.70000076293945	-0.41594855245442597
2162	ACN	2010-02-23	40.2599983215332	-1.0810870593567778
2163	ACN	2010-02-24	40.279998779296875	0.04967823794710391
2164	ACN	2010-02-25	39.75	-1.3157864830156907
2165	ACN	2010-02-26	39.970001220703125	0.5534621904481174
2166	ACN	2010-03-01	40.09000015258789	0.3002224874154136
2167	ACN	2010-03-02	40.599998474121094	1.27213349860833
2168	ACN	2010-03-03	40.63999938964844	0.09852442618401014
2169	ACN	2010-03-04	40.90999984741211	0.6643712151050085
2170	ACN	2010-03-05	41.18000030517578	0.6599864550739021
2171	ACN	2010-03-08	41.459999084472656	0.6799387499316856
2172	ACN	2010-03-09	42.060001373291016	1.4471835553973023
2173	ACN	2010-03-10	42.060001373291016	0.0
2174	ACN	2010-03-11	42.0	-0.14265661277205188
2175	ACN	2010-03-12	42.119998931884766	0.28571174258278376
2176	ACN	2010-03-15	42.5	0.9021867942821116
2177	ACN	2010-03-16	42.0	-1.17647058823529
2178	ACN	2010-03-17	42.2400016784668	0.5714325677780963
2179	ACN	2010-03-18	42.279998779296875	0.09469010236917708
2180	ACN	2010-03-19	42.060001373291016	-0.5203344663140874
2181	ACN	2010-03-22	42.43000030517578	0.8796931046220147
2182	ACN	2010-03-23	42.400001525878906	-0.07070181258804764
2183	ACN	2010-03-24	41.790000915527344	-1.438680633016598
2184	ACN	2010-03-25	41.52000045776367	-0.646088661997013
2185	ACN	2010-03-26	42.400001525878906	2.11946305012789
2186	ACN	2010-03-29	42.29999923706055	-0.23585444627242103
2187	ACN	2010-03-30	42.209999084472656	-0.21276632201221446
2188	ACN	2010-03-31	41.95000076293945	-0.615963817039844
2189	ACN	2010-04-01	41.84000015258789	-0.2622183750917606
2190	ACN	2010-04-05	41.959999084472656	0.2868043294625755
2191	ACN	2010-04-06	41.52000045776367	-1.0486144811947984
2192	ACN	2010-04-07	41.560001373291016	0.09634131764530984
2193	ACN	2010-04-08	41.900001525878906	0.8180946615810258
2194	ACN	2010-04-09	42.83000183105469	2.219571053240599
2195	ACN	2010-04-12	43.06999969482422	0.5603498797787099
2196	ACN	2010-04-13	43.099998474121094	0.06965121780690975
2197	ACN	2010-04-14	43.040000915527344	-0.13920547730361665
2198	ACN	2010-04-15	43.2400016784668	0.46468577761413776
2199	ACN	2010-04-16	43.150001525878906	-0.20814095535225396
2200	ACN	2010-04-19	42.83000183105469	-0.7415983395326231
2201	ACN	2010-04-20	43.66999816894531	1.9612334858262193
2202	ACN	2010-04-21	43.97999954223633	0.7098726500782471
2203	ACN	2010-04-22	43.91999816894531	-0.13642877197711512
2204	ACN	2010-04-23	44.66999816894531	1.7076503444171554
2205	ACN	2010-04-26	44.06999969482422	-1.3431799836925329
2206	ACN	2010-04-27	43.20000076293945	-1.9741296526193164
2207	ACN	2010-04-28	43.52000045776367	0.7407400212333881
2208	ACN	2010-04-29	44.189998626708984	1.5395178352434646
2209	ACN	2010-04-30	43.63999938964844	-1.2446237930591852
2210	ACN	2010-05-03	43.75	0.2520637302704909
2211	ACN	2010-05-04	43.0	-1.7142857142857126
2212	ACN	2010-05-05	42.16999816894531	-1.93023681640625
2213	ACN	2010-05-06	41.09000015258789	-2.5610577738956364
2214	ACN	2010-05-07	40.31999969482422	-1.8739363711469226
2215	ACN	2010-05-10	41.04999923706055	1.8105147513928
2216	ACN	2010-05-11	41.150001525878906	0.2436109395297592
2217	ACN	2010-05-12	41.459999084472656	0.7533354729009956
2218	ACN	2010-05-13	40.81999969482422	-1.5436550983623287
2219	ACN	2010-05-14	38.9900016784668	-4.483091695342312
2220	ACN	2010-05-17	39.81999969482422	2.128745782577912
2221	ACN	2010-05-18	39.2599983215332	-1.4063319376765415
2222	ACN	2010-05-19	39.2400016784668	-0.050933886707371645
2223	ACN	2010-05-20	37.959999084472656	-3.261984044961319
2224	ACN	2010-05-21	38.13999938964844	0.4741841662725621
2225	ACN	2010-05-24	38.34000015258789	0.5243858577347993
2226	ACN	2010-05-25	37.93000030517578	-1.0693788361511913
2227	ACN	2010-05-26	37.40999984741211	-1.3709476761926465
2228	ACN	2010-05-27	38.25	2.2453893504787104
2229	ACN	2010-05-28	37.52000045776367	-1.90849553525837
2230	ACN	2010-06-01	36.709999084472656	-2.1588522478906524
2231	ACN	2010-06-02	36.83000183105469	0.3268938969622326
2232	ACN	2010-06-03	37.849998474121094	2.769472148671892
2233	ACN	2010-06-04	36.93000030517578	-2.430642552269413
2234	ACN	2010-06-07	36.54999923706055	-1.028976617858235
2235	ACN	2010-06-08	36.439998626708984	-0.30095926852995447
2236	ACN	2010-06-09	36.439998626708984	0.0
2237	ACN	2010-06-10	37.65999984741211	3.3479727406161786
2238	ACN	2010-06-11	37.63999938964844	-0.053107960288656386
2239	ACN	2010-06-14	37.79999923706055	0.4250793039494827
2240	ACN	2010-06-15	38.540000915527344	1.9576764375732303
2241	ACN	2010-06-16	38.689998626708984	0.38920007166167725
2242	ACN	2010-06-17	38.4900016784668	-0.5169215697622742
2243	ACN	2010-06-18	38.93000030517578	1.1431504482244392
2244	ACN	2010-06-21	38.810001373291016	-0.3082428228720402
2245	ACN	2010-06-22	38.2400016784668	-1.4686927973583952
2246	ACN	2010-06-23	38.16999816894531	-0.18306356288918524
2247	ACN	2010-06-24	37.54999923706055	-1.6243095667455076
2248	ACN	2010-06-25	40.54999923706055	7.989347698945104
2249	ACN	2010-06-28	39.720001220703125	-2.0468508803296093
2250	ACN	2010-06-29	38.650001525878906	-2.693856147885787
2251	ACN	2010-06-30	38.650001525878906	0.0
2252	ACN	2010-07-01	38.279998779296875	-0.9573162534917024
2253	ACN	2010-07-02	37.939998626708984	-0.888192694435963
2254	ACN	2010-07-06	38.40999984741211	1.238801364563713
2255	ACN	2010-07-07	39.2599983215332	2.2129614097833983
2256	ACN	2010-07-08	39.34000015258789	0.20377441282468656
2257	ACN	2010-07-09	39.41999816894531	0.20335032040450507
2258	ACN	2010-07-12	39.72999954223633	0.7864063614676509
2259	ACN	2010-07-13	40.25	1.308835801044661
2260	ACN	2010-07-14	40.099998474121094	-0.3726745984569124
2261	ACN	2010-07-15	40.02000045776367	-0.19949630773440363
2262	ACN	2010-07-16	39.0	-2.5487267518653822
2263	ACN	2010-07-19	39.16999816894531	0.43589274088542407
2264	ACN	2010-07-20	38.900001525878906	-0.6892945000964157
2265	ACN	2010-07-21	38.61000061035156	-0.745503609644893
2266	ACN	2010-07-22	39.7599983215332	2.9784970033730485
2267	ACN	2010-07-23	40.380001068115234	1.5593631105518702
2268	ACN	2010-07-26	40.47999954223633	0.2476435648241182
2269	ACN	2010-07-27	40.33000183105469	-0.370547709678537
2270	ACN	2010-07-28	39.86000061035156	-1.1653885429313782
2271	ACN	2010-07-29	39.25	-1.530357754668843
2272	ACN	2010-07-30	39.63999938964844	0.9936290182125829
2273	ACN	2010-08-02	40.33000183105469	1.7406721796934255
2274	ACN	2010-08-03	40.0	-0.8182539451326853
2275	ACN	2010-08-04	40.34000015258789	0.8500003814697177
2276	ACN	2010-08-05	39.970001220703125	-0.9172011167209448
2277	ACN	2010-08-06	40.27000045776367	0.7505609904889354
2278	ACN	2010-08-09	40.56999969482422	0.744969539732665
2279	ACN	2010-08-10	40.470001220703125	-0.2464837931311359
2280	ACN	2010-08-11	39.9900016784668	-1.1860625840326766
2281	ACN	2010-08-12	39.459999084472656	-1.3253377638129171
2282	ACN	2010-08-13	38.849998474121094	-1.545870817294559
2283	ACN	2010-08-16	38.90999984741211	0.15444369536072866
2284	ACN	2010-08-17	39.65999984741211	1.9275250653846498
2285	ACN	2010-08-18	39.65999984741211	0.0
2286	ACN	2010-08-19	38.900001525878906	-1.9162842270731728
2287	ACN	2010-08-20	38.41999816894531	-1.2339417432008615
2288	ACN	2010-08-23	38.0	-1.0931759212960968
2289	ACN	2010-08-24	37.189998626708984	-2.1315825612921446
2290	ACN	2010-08-25	37.279998779296875	0.24200095700797064
2291	ACN	2010-08-26	37.13999938964844	-0.37553485577415113
2292	ACN	2010-08-27	37.20000076293945	0.16155458879123508
2293	ACN	2010-08-30	36.900001525878906	-0.8064495454511378
2294	ACN	2010-08-31	36.599998474121094	-0.8130163668080392
2295	ACN	2010-09-01	37.400001525878906	2.185800778990399
2296	ACN	2010-09-02	37.9900016784668	1.5775404505789625
2297	ACN	2010-09-03	38.58000183105469	1.5530406067928881
2298	ACN	2010-09-07	38.349998474121094	-0.5961724883808972
2299	ACN	2010-09-08	38.130001068115234	-0.573656883335516
2300	ACN	2010-09-09	38.209999084472656	0.20980334150664248
2301	ACN	2010-09-10	38.81999969482422	1.596442357936212
2302	ACN	2010-09-13	39.09000015258789	0.6955189590062583
2303	ACN	2010-09-14	39.209999084472656	0.3069811496964725
2304	ACN	2010-09-15	39.63999938964844	1.0966598194746213
2305	ACN	2010-09-16	39.869998931884766	0.5802208521133112
2306	ACN	2010-09-17	40.560001373291016	1.730630699501834
2307	ACN	2010-09-20	41.54999923706055	2.4408230528844443
2308	ACN	2010-09-21	41.540000915527344	-0.024063349498892883
2309	ACN	2010-09-22	42.2599983215332	1.7332628554101115
2310	ACN	2010-09-23	42.43000030517578	0.4022763615585845
2311	ACN	2010-09-24	41.900001525878906	-1.2491133054086334
2312	ACN	2010-09-27	41.68000030517578	-0.5250625601224468
2313	ACN	2010-09-28	41.91999816894531	0.5758106094345017
2314	ACN	2010-09-29	42.29999923706055	0.9064911371984286
2315	ACN	2010-09-30	42.4900016784668	0.4491783565796936
2316	ACN	2010-10-01	44.380001068115234	4.448103824402194
2317	ACN	2010-10-04	44.38999938964844	0.02252888979847878
2318	ACN	2010-10-05	45.150001525878906	1.7121021551707916
2319	ACN	2010-10-06	45.20000076293945	0.1107402776761468
2320	ACN	2010-10-07	45.84000015258789	1.4159278293047972
2321	ACN	2010-10-08	45.779998779296875	-0.13089304775586452
2322	ACN	2010-10-11	45.560001373291016	-0.48055354275227113
2323	ACN	2010-10-12	45.72999954223633	0.37313029811489873
2324	ACN	2010-10-13	45.25	-1.0496381960227175
2325	ACN	2010-10-14	45.43000030517578	0.3977907296702332
2326	ACN	2010-10-15	45.290000915527344	-0.3081650642922984
2327	ACN	2010-10-18	45.43000030517578	0.30911765691847837
2328	ACN	2010-10-19	45.45000076293945	0.04402478016578559
2329	ACN	2010-10-20	45.560001373291016	0.242025541265245
2330	ACN	2010-10-21	45.75	0.41702945781816325
2331	ACN	2010-10-22	45.63999938964844	-0.24043849257172623
2332	ACN	2010-10-25	45.529998779296875	-0.2410179925999567
2333	ACN	2010-10-26	45.04999923706055	-1.0542489679454814
2334	ACN	2010-10-27	44.869998931884766	-0.39955673301699246
2335	ACN	2010-10-28	44.90999984741211	0.0891484655216157
2336	ACN	2010-10-29	44.709999084472656	-0.4453368150055259
2337	ACN	2010-11-01	44.970001220703125	0.5815301756979085
2338	ACN	2010-11-02	44.9900016784668	0.04447511056429043
2339	ACN	2010-11-03	45.34000015258789	0.7779472350822658
2340	ACN	2010-11-04	45.66999816894531	0.7278297645497256
2341	ACN	2010-11-05	45.66999816894531	0.0
2342	ACN	2010-11-08	44.97999954223633	-1.5108356785049515
2343	ACN	2010-11-09	45.29999923706055	0.711426629792955
2344	ACN	2010-11-10	45.5	0.44150279538157644
2345	ACN	2010-11-11	44.2400016784668	-2.7692270802927577
2346	ACN	2010-11-12	43.36000061035156	-1.9891524293127794
2347	ACN	2010-11-15	44.2400016784668	2.029522730000033
2348	ACN	2010-11-16	43.95000076293945	-0.6555174152909182
2349	ACN	2010-11-17	44.099998474121094	0.341291714625247
2350	ACN	2010-11-18	44.33000183105469	0.5215495802535441
2351	ACN	2010-11-19	44.209999084472656	-0.2707032294728351
2352	ACN	2010-11-22	43.939998626708984	-0.6107226042863734
2353	ACN	2010-11-23	43.709999084472656	-0.5234400305523024
2354	ACN	2010-11-24	44.189998626708984	1.098145852871557
2355	ACN	2010-11-26	43.84000015258789	-0.7920309685403581
2356	ACN	2010-11-29	43.900001525878906	0.13686444589913194
2357	ACN	2010-11-30	43.31999969482422	-1.3211886352960112
2358	ACN	2010-12-01	44.0	1.5697144736061208
2359	ACN	2010-12-02	44.310001373291016	0.7045485756614012
2360	ACN	2010-12-03	44.220001220703125	-0.20311475919325694
2361	ACN	2010-12-06	44.33000183105469	0.24875759229980865
2362	ACN	2010-12-07	44.9900016784668	1.4888333411927634
2363	ACN	2010-12-08	45.0099983215332	0.04444686001419118
2364	ACN	2010-12-09	44.61000061035156	-0.8886863499176778
2365	ACN	2010-12-10	45.65999984741211	2.3537306045606776
2366	ACN	2010-12-13	45.900001525878906	0.5256278564801597
2367	ACN	2010-12-14	46.58000183105469	1.4814820971027487
2368	ACN	2010-12-15	46.099998474121094	-1.0304923530801147
2369	ACN	2010-12-16	46.66999816894531	1.2364418952078626
2370	ACN	2010-12-17	50.31999969482422	7.820873514213367
2371	ACN	2010-12-20	48.689998626708984	-3.2392708227358957
2372	ACN	2010-12-21	48.72999954223633	0.08215427532463071
2373	ACN	2010-12-22	48.63999938964844	-0.18469147021001886
2374	ACN	2010-12-23	48.34000015258789	-0.6167747549856939
2375	ACN	2010-12-27	48.25	-0.18618153145180116
2376	ACN	2010-12-28	47.97999954223633	-0.5595864409609796
2377	ACN	2010-12-29	48.619998931884766	1.333887861097316
2378	ACN	2010-12-30	48.41999816894531	-0.41135493075523666
2379	ACN	2010-12-31	48.4900016784668	0.14457561373140138
2380	ACN	2011-01-03	48.59000015258789	0.20622493433630762
2381	ACN	2011-01-04	48.27000045776367	-0.6585710924456034
2382	ACN	2011-01-05	48.279998779296875	0.020713323883136958
2383	ACN	2011-01-06	48.459999084472656	0.37282582793471963
2384	ACN	2011-01-07	48.540000915527344	0.16508838746618348
2385	ACN	2011-01-10	48.11000061035156	-0.885867937918039
2386	ACN	2011-01-11	48.77000045776367	1.371855828391122
2387	ACN	2011-01-12	49.88999938964844	2.2964915344930503
2388	ACN	2011-01-13	49.869998931884766	-0.04008911206325738
2389	ACN	2011-01-14	50.0	0.2606799095640655
2390	ACN	2011-01-18	50.349998474121094	0.6999969482421875
2391	ACN	2011-01-19	50.20000076293945	-0.2979100610275842
2392	ACN	2011-01-20	51.13999938964844	1.8725071960615347
2393	ACN	2011-01-21	51.040000915527344	-0.19553866897646932
2394	ACN	2011-01-24	51.470001220703125	0.8424770718312491
2395	ACN	2011-01-25	51.720001220703125	0.48571982527843005
2396	ACN	2011-01-26	52.349998474121094	1.2180921085628071
2397	ACN	2011-01-27	52.36000061035156	0.019106277979008546
2398	ACN	2011-01-28	51.52000045776367	-1.60427834758623
2399	ACN	2011-01-31	51.470001220703125	-0.09704820771796463
2400	ACN	2011-02-01	52.369998931884766	1.7485869241044893
2401	ACN	2011-02-02	52.560001373291016	0.36280780080475417
2402	ACN	2011-02-03	52.779998779296875	0.4185643079485324
2403	ACN	2011-02-04	52.54999923706055	-0.43577026819967557
2404	ACN	2011-02-07	52.66999816894531	0.228351919366232
2405	ACN	2011-02-08	52.63999938964844	-0.05695610468914314
2406	ACN	2011-02-09	52.70000076293945	0.11398437307508225
2407	ACN	2011-02-10	52.9900016784668	0.5502863592580454
2408	ACN	2011-02-11	52.400001525878906	-1.1134178786554871
2409	ACN	2011-02-14	52.40999984741211	0.0190807657291181
2410	ACN	2011-02-15	51.9900016784668	-0.8013702922497701
2411	ACN	2011-02-16	53.40999984741211	2.731290869593206
2412	ACN	2011-02-17	54.040000915527344	1.179556393774761
2413	ACN	2011-02-18	53.61000061035156	-0.795707435031201
2414	ACN	2011-02-22	52.369998931884766	-2.313004410276698
2415	ACN	2011-02-23	51.2599983215332	-2.11953529308887
2416	ACN	2011-02-24	51.75	0.9559143474668463
2417	ACN	2011-02-25	52.18000030517578	0.8309184641077882
2418	ACN	2011-02-28	51.47999954223633	-1.341511611432511
2419	ACN	2011-03-01	51.15999984741211	-0.6216000343233885
2420	ACN	2011-03-02	51.150001525878906	-0.01954323995899676
2421	ACN	2011-03-03	53.029998779296875	3.675458841319479
2422	ACN	2011-03-04	52.650001525878906	-0.7165703604849472
2423	ACN	2011-03-07	52.38999938964844	-0.4938312035996262
2424	ACN	2011-03-08	52.2599983215332	-0.2481409994841921
2425	ACN	2011-03-09	52.040000915527344	-0.42096711265146025
2426	ACN	2011-03-10	51.38999938964844	-1.2490421107678396
2427	ACN	2011-03-11	51.58000183105469	0.3697264908793185
2428	ACN	2011-03-14	51.45000076293945	-0.2520377345876068
2429	ACN	2011-03-15	50.02000045776367	-2.7793980252102224
2430	ACN	2011-03-16	48.97999954223633	-2.0791701439617283
2431	ACN	2011-03-17	49.02000045776367	0.08166785606613658
2432	ACN	2011-03-18	50.25	2.5091789692986977
2433	ACN	2011-03-21	50.349998474121094	0.19900193854944792
2434	ACN	2011-03-22	50.349998474121094	0.0
2435	ACN	2011-03-23	50.66999816894531	0.6355505551578045
2436	ACN	2011-03-24	51.959999084472656	2.5458870379789333
2437	ACN	2011-03-25	54.290000915527344	4.484222232696244
2438	ACN	2011-03-28	53.58000183105469	-1.3077897817268092
2439	ACN	2011-03-29	54.27000045776367	1.2877913458917867
2440	ACN	2011-03-30	54.790000915527344	0.9581729378616233
2441	ACN	2011-03-31	54.970001220703125	0.3285276549881644
2442	ACN	2011-04-01	54.869998931884766	-0.18192156921527092
2443	ACN	2011-04-04	55.06999969482422	0.36449930168165334
2444	ACN	2011-04-05	54.93000030517578	-0.25422079249002305
2445	ACN	2011-04-06	54.68000030517578	-0.455124701640397
2446	ACN	2011-04-07	54.84000015258789	0.29261127746731397
2447	ACN	2011-04-08	55.099998474121094	0.4741034296312563
2448	ACN	2011-04-11	56.0	1.6333966439247893
2449	ACN	2011-04-12	55.84000015258789	-0.28571401323590484
2450	ACN	2011-04-13	56.54999923706055	1.2714883283175382
2451	ACN	2011-04-14	55.560001373291016	-1.7506593759964661
2452	ACN	2011-04-15	54.66999816894531	-1.6018775780188288
2453	ACN	2011-04-18	54.4900016784668	-0.3292418081344617
2454	ACN	2011-04-19	55.400001525878906	1.6700308669135522
2455	ACN	2011-04-20	56.04999923706055	1.1732810347992562
2456	ACN	2011-04-21	56.810001373291016	1.3559360331408365
2457	ACN	2011-04-25	56.540000915527344	-0.4752692329463848
2458	ACN	2011-04-26	56.70000076293945	0.282985222535026
2459	ACN	2011-04-27	56.869998931884766	0.2998203997493176
2460	ACN	2011-04-28	56.9900016784668	0.21101239464724753
2461	ACN	2011-04-29	57.130001068115234	0.24565605461517315
2462	ACN	2011-05-02	58.060001373291016	1.6278667736535857
2463	ACN	2011-05-03	55.95000076293945	-3.634172511959688
2464	ACN	2011-05-04	55.90999984741211	-0.07149403928844444
2465	ACN	2011-05-05	54.93000030517578	-1.7528162133981673
2466	ACN	2011-05-06	55.150001525878906	0.4005119597321416
2467	ACN	2011-05-09	55.7400016784668	1.0698098572327952
2468	ACN	2011-05-10	56.959999084472656	2.1887286854481047
2469	ACN	2011-05-11	56.279998779296875	-1.1938207796796663
2470	ACN	2011-05-12	56.599998474121094	0.5685851132994912
2471	ACN	2011-05-13	55.7400016784668	-1.5194290085493667
2472	ACN	2011-05-16	56.150001525878906	0.7355576517151352
2473	ACN	2011-05-17	56.7400016784668	1.05075714435372
2474	ACN	2011-05-18	56.91999816894531	0.3172303227950479
2475	ACN	2011-05-19	56.939998626708984	0.035137839787524605
2476	ACN	2011-05-20	57.41999816894531	0.8429918402055758
2477	ACN	2011-05-23	56.34000015258789	-1.8808743483059165
2478	ACN	2011-05-24	56.38999938964844	0.08874553944822061
2479	ACN	2011-05-25	56.59000015258789	0.35467417113710376
2480	ACN	2011-05-26	57.029998779296875	0.7775201016479549
2481	ACN	2011-05-27	56.90999984741211	-0.21041370235541645
2482	ACN	2011-05-31	57.38999938964844	0.8434362036958465
2483	ACN	2011-06-01	56.97999954223633	-0.7144099177078256
2484	ACN	2011-06-02	56.810001373291016	-0.2983470872429561
2485	ACN	2011-06-03	55.81999969482422	-1.7426538541367553
2486	ACN	2011-06-06	55.779998779296875	-0.07166054415269629
2487	ACN	2011-06-07	56.27000045776367	0.878454086034619
2488	ACN	2011-06-08	55.7400016784668	-0.9418851519197968
2489	ACN	2011-06-09	56.349998474121094	1.094360920857218
2490	ACN	2011-06-10	55.540000915527344	-1.4374402493830485
2491	ACN	2011-06-13	55.93000030517578	0.702195504536629
2492	ACN	2011-06-14	57.119998931884766	2.127657107484149
2493	ACN	2011-06-15	55.40999984741211	-2.9936959321582246
2494	ACN	2011-06-16	53.97999954223633	-2.5807621532461855
2495	ACN	2011-06-17	53.95000076293945	-0.05557387838324157
2496	ACN	2011-06-20	53.959999084472656	0.018532569771667617
2497	ACN	2011-06-21	54.790000915527344	1.538179846436516
2498	ACN	2011-06-22	55.25	0.8395675794600876
2499	ACN	2011-06-23	55.689998626708984	0.7963776049031424
2500	ACN	2011-06-24	57.02000045776367	2.3882238532087374

The file is too large to be shown. View raw