va-project/Companies_Data/ACN_Data/ACN_price_history.csv

1	symbol	date	Closing Price
2	ACN	2001-07-19	15.170000076293945
3	ACN	2001-07-20	15.010000228881836
4	ACN	2001-07-23	15.0
5	ACN	2001-07-24	14.859999656677246
6	ACN	2001-07-25	14.949999809265137
7	ACN	2001-07-26	14.5
8	ACN	2001-07-27	14.510000228881836
9	ACN	2001-07-30	14.699999809265137
10	ACN	2001-07-31	14.960000038146973
11	ACN	2001-08-01	15.5
12	ACN	2001-08-02	15.399999618530273
13	ACN	2001-08-03	15.149999618530273
14	ACN	2001-08-06	15.100000381469727
15	ACN	2001-08-07	15.5
16	ACN	2001-08-08	15.0
17	ACN	2001-08-09	15.5
18	ACN	2001-08-10	15.1899995803833
19	ACN	2001-08-13	15.010000228881836
20	ACN	2001-08-14	14.699999809265137
21	ACN	2001-08-15	14.789999961853027
22	ACN	2001-08-16	14.050000190734863
23	ACN	2001-08-17	14.520000457763672
24	ACN	2001-08-20	15.350000381469727
25	ACN	2001-08-21	15.460000038146973
26	ACN	2001-08-22	15.34000015258789
27	ACN	2001-08-23	15.25
28	ACN	2001-08-24	15.399999618530273
29	ACN	2001-08-27	15.479999542236328
30	ACN	2001-08-28	15.359999656677246
31	ACN	2001-08-29	15.010000228881836
32	ACN	2001-08-30	14.949999809265137
33	ACN	2001-08-31	14.899999618530273
34	ACN	2001-09-04	15.380000114440918
35	ACN	2001-09-05	14.90999984741211
36	ACN	2001-09-06	14.5
37	ACN	2001-09-07	14.520000457763672
38	ACN	2001-09-10	15.149999618530273
39	ACN	2001-09-17	14.600000381469727
40	ACN	2001-09-18	14.550000190734863
41	ACN	2001-09-19	13.949999809265137
42	ACN	2001-09-20	12.949999809265137
43	ACN	2001-09-21	12.75
44	ACN	2001-09-24	13.199999809265137
45	ACN	2001-09-25	12.800000190734863
46	ACN	2001-09-26	12.199999809265137
47	ACN	2001-09-27	11.850000381469727
48	ACN	2001-09-28	12.75
49	ACN	2001-10-01	12.699999809265137
50	ACN	2001-10-02	12.579999923706055
51	ACN	2001-10-03	12.949999809265137
52	ACN	2001-10-04	13.489999771118164
53	ACN	2001-10-05	13.550000190734863
54	ACN	2001-10-08	13.229999542236328
55	ACN	2001-10-09	13.399999618530273
56	ACN	2001-10-10	13.670000076293945
57	ACN	2001-10-11	15.15999984741211
58	ACN	2001-10-12	16.549999237060547
59	ACN	2001-10-15	17.5
60	ACN	2001-10-16	17.450000762939453
61	ACN	2001-10-17	16.979999542236328
62	ACN	2001-10-18	16.700000762939453
63	ACN	2001-10-19	16.850000381469727
64	ACN	2001-10-22	17.5
65	ACN	2001-10-23	17.6200008392334
66	ACN	2001-10-24	17.739999771118164
67	ACN	2001-10-25	17.739999771118164
68	ACN	2001-10-26	17.6200008392334
69	ACN	2001-10-29	17.549999237060547
70	ACN	2001-10-30	17.350000381469727
71	ACN	2001-10-31	17.56999969482422
72	ACN	2001-11-01	18.309999465942383
73	ACN	2001-11-02	18.25
74	ACN	2001-11-05	18.100000381469727
75	ACN	2001-11-06	17.969999313354492
76	ACN	2001-11-07	18.899999618530273
77	ACN	2001-11-08	19.950000762939453
78	ACN	2001-11-09	19.950000762939453
79	ACN	2001-11-12	19.489999771118164
80	ACN	2001-11-13	20.799999237060547
81	ACN	2001-11-14	20.209999084472656
82	ACN	2001-11-15	20.25
83	ACN	2001-11-16	21.040000915527344
84	ACN	2001-11-19	22.0
85	ACN	2001-11-20	21.25
86	ACN	2001-11-21	20.350000381469727
87	ACN	2001-11-23	20.549999237060547
88	ACN	2001-11-26	21.5
89	ACN	2001-11-27	22.5
90	ACN	2001-11-28	21.850000381469727
91	ACN	2001-11-29	21.43000030517578
92	ACN	2001-11-30	22.600000381469727
93	ACN	2001-12-03	22.899999618530273
94	ACN	2001-12-04	24.200000762939453
95	ACN	2001-12-05	26.649999618530273
96	ACN	2001-12-06	26.25
97	ACN	2001-12-07	24.860000610351562
98	ACN	2001-12-10	24.600000381469727
99	ACN	2001-12-11	24.760000228881836
100	ACN	2001-12-12	25.170000076293945
101	ACN	2001-12-13	23.299999237060547
102	ACN	2001-12-14	23.649999618530273
103	ACN	2001-12-17	25.459999084472656
104	ACN	2001-12-18	25.950000762939453
105	ACN	2001-12-19	26.030000686645508
106	ACN	2001-12-20	27.049999237060547
107	ACN	2001-12-21	26.149999618530273
108	ACN	2001-12-24	26.010000228881836
109	ACN	2001-12-26	26.239999771118164
110	ACN	2001-12-27	26.290000915527344
111	ACN	2001-12-28	26.549999237060547
112	ACN	2001-12-31	26.920000076293945
113	ACN	2002-01-02	26.209999084472656
114	ACN	2002-01-03	25.389999389648438
115	ACN	2002-01-04	27.700000762939453
116	ACN	2002-01-07	26.450000762939453
117	ACN	2002-01-08	27.280000686645508
118	ACN	2002-01-09	27.56999969482422
119	ACN	2002-01-10	27.81999969482422
120	ACN	2002-01-11	26.469999313354492
121	ACN	2002-01-14	24.940000534057617
122	ACN	2002-01-15	25.389999389648438
123	ACN	2002-01-16	26.0
124	ACN	2002-01-17	26.0
125	ACN	2002-01-18	25.760000228881836
126	ACN	2002-01-22	24.959999084472656
127	ACN	2002-01-23	24.549999237060547
128	ACN	2002-01-24	25.700000762939453
129	ACN	2002-01-25	25.200000762939453
130	ACN	2002-01-28	24.0
131	ACN	2002-01-29	23.8799991607666
132	ACN	2002-01-30	24.950000762939453
133	ACN	2002-01-31	25.780000686645508
134	ACN	2002-02-01	28.0
135	ACN	2002-02-04	27.309999465942383
136	ACN	2002-02-05	27.200000762939453
137	ACN	2002-02-06	27.020000457763672
138	ACN	2002-02-07	27.5
139	ACN	2002-02-08	27.719999313354492
140	ACN	2002-02-11	26.799999237060547
141	ACN	2002-02-12	25.979999542236328
142	ACN	2002-02-13	25.799999237060547
143	ACN	2002-02-14	27.0
144	ACN	2002-02-15	27.450000762939453
145	ACN	2002-02-19	26.950000762939453
146	ACN	2002-02-20	27.100000381469727
147	ACN	2002-02-21	26.0
148	ACN	2002-02-22	25.6299991607666
149	ACN	2002-02-25	25.200000762939453
150	ACN	2002-02-26	25.68000030517578
151	ACN	2002-02-27	25.739999771118164
152	ACN	2002-02-28	26.190000534057617
153	ACN	2002-03-01	26.200000762939453
154	ACN	2002-03-04	26.799999237060547
155	ACN	2002-03-05	27.75
156	ACN	2002-03-06	27.540000915527344
157	ACN	2002-03-07	27.139999389648438
158	ACN	2002-03-08	29.889999389648438
159	ACN	2002-03-11	29.899999618530273
160	ACN	2002-03-12	29.809999465942383
161	ACN	2002-03-13	29.149999618530273
162	ACN	2002-03-14	28.670000076293945
163	ACN	2002-03-15	28.989999771118164
164	ACN	2002-03-18	29.420000076293945
165	ACN	2002-03-19	26.0
166	ACN	2002-03-20	26.549999237060547
167	ACN	2002-03-21	27.389999389648438
168	ACN	2002-03-22	27.6299991607666
169	ACN	2002-03-25	27.049999237060547
170	ACN	2002-03-26	26.709999084472656
171	ACN	2002-03-27	26.510000228881836
172	ACN	2002-03-28	26.700000762939453
173	ACN	2002-04-01	26.649999618530273
174	ACN	2002-04-02	26.0
175	ACN	2002-04-03	26.010000228881836
176	ACN	2002-04-04	25.100000381469727
177	ACN	2002-04-05	25.15999984741211
178	ACN	2002-04-08	24.030000686645508
179	ACN	2002-04-09	24.40999984741211
180	ACN	2002-04-10	24.25
181	ACN	2002-04-11	22.549999237060547
182	ACN	2002-04-12	22.520000457763672
183	ACN	2002-04-15	22.440000534057617
184	ACN	2002-04-16	23.75
185	ACN	2002-04-17	23.979999542236328
186	ACN	2002-04-18	23.100000381469727
187	ACN	2002-04-19	24.479999542236328
188	ACN	2002-04-22	24.40999984741211
189	ACN	2002-04-23	23.940000534057617
190	ACN	2002-04-24	23.149999618530273
191	ACN	2002-04-25	22.479999542236328
192	ACN	2002-04-26	21.799999237060547
193	ACN	2002-04-29	20.260000228881836
194	ACN	2002-04-30	21.440000534057617
195	ACN	2002-05-01	21.079999923706055
196	ACN	2002-05-02	21.200000762939453
197	ACN	2002-05-03	19.8700008392334
198	ACN	2002-05-06	20.200000762939453
199	ACN	2002-05-07	20.65999984741211
200	ACN	2002-05-08	22.219999313354492
201	ACN	2002-05-09	20.200000762939453
202	ACN	2002-05-10	20.459999084472656
203	ACN	2002-05-13	21.149999618530273
204	ACN	2002-05-14	21.850000381469727
205	ACN	2002-05-15	22.219999313354492
206	ACN	2002-05-16	20.0
207	ACN	2002-05-17	20.0
208	ACN	2002-05-20	21.459999084472656
209	ACN	2002-05-21	20.899999618530273
210	ACN	2002-05-22	20.700000762939453
211	ACN	2002-05-23	21.010000228881836
212	ACN	2002-05-24	20.81999969482422
213	ACN	2002-05-28	21.149999618530273
214	ACN	2002-05-29	21.079999923706055
215	ACN	2002-05-30	20.709999084472656
216	ACN	2002-05-31	20.850000381469727
217	ACN	2002-06-03	20.309999465942383
218	ACN	2002-06-04	19.6299991607666
219	ACN	2002-06-05	19.690000534057617
220	ACN	2002-06-06	19.520000457763672
221	ACN	2002-06-07	19.950000762939453
222	ACN	2002-06-10	20.34000015258789
223	ACN	2002-06-11	20.389999389648438
224	ACN	2002-06-12	20.1200008392334
225	ACN	2002-06-13	19.760000228881836
226	ACN	2002-06-14	20.0
227	ACN	2002-06-17	20.649999618530273
228	ACN	2002-06-18	20.950000762939453
229	ACN	2002-06-19	20.40999984741211
230	ACN	2002-06-20	19.969999313354492
231	ACN	2002-06-21	19.700000762939453
232	ACN	2002-06-24	19.149999618530273
233	ACN	2002-06-25	18.75
234	ACN	2002-06-26	18.75
235	ACN	2002-06-27	18.81999969482422
236	ACN	2002-06-28	19.0
237	ACN	2002-07-01	16.75
238	ACN	2002-07-02	16.899999618530273
239	ACN	2002-07-03	17.5
240	ACN	2002-07-05	17.899999618530273
241	ACN	2002-07-08	17.56999969482422
242	ACN	2002-07-09	16.600000381469727
243	ACN	2002-07-10	15.25
244	ACN	2002-07-11	15.550000190734863
245	ACN	2002-07-12	14.100000381469727
246	ACN	2002-07-15	14.449999809265137
247	ACN	2002-07-16	14.949999809265137
248	ACN	2002-07-17	14.949999809265137
249	ACN	2002-07-18	13.899999618530273
250	ACN	2002-07-19	14.850000381469727
251	ACN	2002-07-22	14.850000381469727
252	ACN	2002-07-23	14.520000457763672
253	ACN	2002-07-24	15.300000190734863
254	ACN	2002-07-25	14.739999771118164
255	ACN	2002-07-26	14.869999885559082
256	ACN	2002-07-29	16.469999313354492
257	ACN	2002-07-30	17.030000686645508
258	ACN	2002-07-31	16.5
259	ACN	2002-08-01	16.489999771118164
260	ACN	2002-08-02	16.350000381469727
261	ACN	2002-08-05	15.279999732971191
262	ACN	2002-08-06	16.270000457763672
263	ACN	2002-08-07	16.479999542236328
264	ACN	2002-08-08	16.690000534057617
265	ACN	2002-08-09	16.520000457763672
266	ACN	2002-08-12	16.440000534057617
267	ACN	2002-08-13	16.1200008392334
268	ACN	2002-08-14	16.25
269	ACN	2002-08-15	17.110000610351562
270	ACN	2002-08-16	17.90999984741211
271	ACN	2002-08-19	18.709999084472656
272	ACN	2002-08-20	18.700000762939453
273	ACN	2002-08-21	18.700000762939453
274	ACN	2002-08-22	18.5
275	ACN	2002-08-23	17.899999618530273
276	ACN	2002-08-26	17.5
277	ACN	2002-08-27	16.299999237060547
278	ACN	2002-08-28	15.899999618530273
279	ACN	2002-08-29	16.299999237060547
280	ACN	2002-08-30	16.450000762939453
281	ACN	2002-09-03	15.75
282	ACN	2002-09-04	16.100000381469727
283	ACN	2002-09-05	15.779999732971191
284	ACN	2002-09-06	16.0
285	ACN	2002-09-09	16.239999771118164
286	ACN	2002-09-10	16.139999389648438
287	ACN	2002-09-11	16.299999237060547
288	ACN	2002-09-12	16.299999237060547
289	ACN	2002-09-13	15.75
290	ACN	2002-09-16	16.149999618530273
291	ACN	2002-09-17	16.139999389648438
292	ACN	2002-09-18	15.890000343322754
293	ACN	2002-09-19	14.100000381469727
294	ACN	2002-09-20	14.630000114440918
295	ACN	2002-09-23	14.760000228881836
296	ACN	2002-09-24	13.800000190734863
297	ACN	2002-09-25	14.25
298	ACN	2002-09-26	14.449999809265137
299	ACN	2002-09-27	14.149999618530273
300	ACN	2002-09-30	14.279999732971191
301	ACN	2002-10-01	14.899999618530273
302	ACN	2002-10-02	14.029999732971191
303	ACN	2002-10-03	12.949999809265137
304	ACN	2002-10-04	12.199999809265137
305	ACN	2002-10-07	12.359999656677246
306	ACN	2002-10-08	12.949999809265137
307	ACN	2002-10-09	12.460000038146973
308	ACN	2002-10-10	13.350000381469727
309	ACN	2002-10-11	14.329999923706055
310	ACN	2002-10-14	14.5
311	ACN	2002-10-15	16.729999542236328
312	ACN	2002-10-16	15.979999542236328
313	ACN	2002-10-17	16.790000915527344
314	ACN	2002-10-18	16.950000762939453
315	ACN	2002-10-21	17.270000457763672
316	ACN	2002-10-22	16.989999771118164
317	ACN	2002-10-23	17.5
318	ACN	2002-10-24	17.190000534057617
319	ACN	2002-10-25	17.6200008392334
320	ACN	2002-10-28	17.450000762939453
321	ACN	2002-10-29	16.75
322	ACN	2002-10-30	16.610000610351562
323	ACN	2002-10-31	16.8799991607666
324	ACN	2002-11-01	16.899999618530273
325	ACN	2002-11-04	16.899999618530273
326	ACN	2002-11-05	16.40999984741211
327	ACN	2002-11-06	16.940000534057617
328	ACN	2002-11-07	17.5
329	ACN	2002-11-08	17.510000228881836
330	ACN	2002-11-11	17.34000015258789
331	ACN	2002-11-12	17.5
332	ACN	2002-11-13	17.950000762939453
333	ACN	2002-11-14	19.0
334	ACN	2002-11-15	18.709999084472656
335	ACN	2002-11-18	19.299999237060547
336	ACN	2002-11-19	18.739999771118164
337	ACN	2002-11-20	18.5
338	ACN	2002-11-21	18.68000030517578
339	ACN	2002-11-22	18.5
340	ACN	2002-11-25	18.18000030517578
341	ACN	2002-11-26	17.700000762939453
342	ACN	2002-11-27	18.729999542236328
343	ACN	2002-11-29	19.25
344	ACN	2002-12-02	20.020000457763672
345	ACN	2002-12-03	19.469999313354492
346	ACN	2002-12-04	18.139999389648438
347	ACN	2002-12-05	18.1200008392334
348	ACN	2002-12-06	17.690000534057617
349	ACN	2002-12-09	17.8700008392334
350	ACN	2002-12-10	18.0
351	ACN	2002-12-11	17.899999618530273
352	ACN	2002-12-12	17.739999771118164
353	ACN	2002-12-13	17.6200008392334
354	ACN	2002-12-16	17.799999237060547
355	ACN	2002-12-17	18.079999923706055
356	ACN	2002-12-18	17.989999771118164
357	ACN	2002-12-19	17.540000915527344
358	ACN	2002-12-20	17.149999618530273
359	ACN	2002-12-23	17.200000762939453
360	ACN	2002-12-24	17.469999313354492
361	ACN	2002-12-26	17.860000610351562
362	ACN	2002-12-27	17.690000534057617
363	ACN	2002-12-30	17.81999969482422
364	ACN	2002-12-31	17.989999771118164
365	ACN	2003-01-02	18.610000610351562
366	ACN	2003-01-03	18.75
367	ACN	2003-01-06	19.100000381469727
368	ACN	2003-01-07	18.729999542236328
369	ACN	2003-01-08	18.600000381469727
370	ACN	2003-01-09	18.3700008392334
371	ACN	2003-01-10	16.920000076293945
372	ACN	2003-01-13	17.399999618530273
373	ACN	2003-01-14	17.0
374	ACN	2003-01-15	16.399999618530273
375	ACN	2003-01-16	15.75
376	ACN	2003-01-17	16.299999237060547
377	ACN	2003-01-21	15.729999542236328
378	ACN	2003-01-22	15.65999984741211
379	ACN	2003-01-23	16.850000381469727
380	ACN	2003-01-24	16.6200008392334
381	ACN	2003-01-27	16.309999465942383
382	ACN	2003-01-28	16.40999984741211
383	ACN	2003-01-29	16.290000915527344
384	ACN	2003-01-30	16.200000762939453
385	ACN	2003-01-31	16.549999237060547
386	ACN	2003-02-03	16.299999237060547
387	ACN	2003-02-04	16.350000381469727
388	ACN	2003-02-05	16.3799991607666
389	ACN	2003-02-06	15.989999771118164
390	ACN	2003-02-07	15.109999656677246
391	ACN	2003-02-10	15.300000190734863
392	ACN	2003-02-11	15.399999618530273
393	ACN	2003-02-12	14.649999618530273
394	ACN	2003-02-13	14.6899995803833
395	ACN	2003-02-14	15.270000457763672
396	ACN	2003-02-18	16.0
397	ACN	2003-02-19	16.0
398	ACN	2003-02-20	15.600000381469727
399	ACN	2003-02-21	15.649999618530273
400	ACN	2003-02-24	15.170000076293945
401	ACN	2003-02-25	15.829999923706055
402	ACN	2003-02-26	15.600000381469727
403	ACN	2003-02-27	15.0
404	ACN	2003-02-28	15.34000015258789
405	ACN	2003-03-03	15.710000038146973
406	ACN	2003-03-04	15.609999656677246
407	ACN	2003-03-05	15.770000457763672
408	ACN	2003-03-06	16.030000686645508
409	ACN	2003-03-07	15.800000190734863
410	ACN	2003-03-10	15.199999809265137
411	ACN	2003-03-11	14.170000076293945
412	ACN	2003-03-12	13.789999961853027
413	ACN	2003-03-13	13.829999923706055
414	ACN	2003-03-14	14.579999923706055
415	ACN	2003-03-17	15.210000038146973
416	ACN	2003-03-18	15.670000076293945
417	ACN	2003-03-19	15.399999618530273
418	ACN	2003-03-20	15.390000343322754
419	ACN	2003-03-21	15.880000114440918
420	ACN	2003-03-24	15.899999618530273
421	ACN	2003-03-25	15.75
422	ACN	2003-03-26	15.640000343322754
423	ACN	2003-03-27	15.6899995803833
424	ACN	2003-03-28	15.670000076293945
425	ACN	2003-03-31	15.5
426	ACN	2003-04-01	14.979999542236328
427	ACN	2003-04-02	15.710000038146973
428	ACN	2003-04-03	15.600000381469727
429	ACN	2003-04-04	15.270000457763672
430	ACN	2003-04-07	15.239999771118164
431	ACN	2003-04-08	14.90999984741211
432	ACN	2003-04-09	14.220000267028809
433	ACN	2003-04-10	14.430000305175781
434	ACN	2003-04-11	14.0600004196167
435	ACN	2003-04-14	14.899999618530273
436	ACN	2003-04-15	14.729999542236328
437	ACN	2003-04-16	14.399999618530273
438	ACN	2003-04-17	14.75
439	ACN	2003-04-21	15.0
440	ACN	2003-04-22	15.869999885559082
441	ACN	2003-04-23	16.049999237060547
442	ACN	2003-04-24	15.720000267028809
443	ACN	2003-04-25	15.640000343322754
444	ACN	2003-04-28	15.789999961853027
445	ACN	2003-04-29	15.789999961853027
446	ACN	2003-04-30	16.020000457763672
447	ACN	2003-05-01	16.18000030517578
448	ACN	2003-05-02	16.690000534057617
449	ACN	2003-05-05	16.600000381469727
450	ACN	2003-05-06	16.68000030517578
451	ACN	2003-05-07	16.770000457763672
452	ACN	2003-05-08	16.450000762939453
453	ACN	2003-05-09	16.850000381469727
454	ACN	2003-05-12	16.700000762939453
455	ACN	2003-05-13	16.700000762939453
456	ACN	2003-05-14	16.989999771118164
457	ACN	2003-05-15	17.270000457763672
458	ACN	2003-05-16	17.479999542236328
459	ACN	2003-05-19	17.079999923706055
460	ACN	2003-05-20	16.829999923706055
461	ACN	2003-05-21	16.31999969482422
462	ACN	2003-05-22	16.770000457763672
463	ACN	2003-05-23	17.350000381469727
464	ACN	2003-05-27	16.700000762939453
465	ACN	2003-05-28	16.549999237060547
466	ACN	2003-05-29	16.899999618530273
467	ACN	2003-05-30	17.520000457763672
468	ACN	2003-06-02	17.489999771118164
469	ACN	2003-06-03	17.209999084472656
470	ACN	2003-06-04	18.540000915527344
471	ACN	2003-06-05	18.450000762939453
472	ACN	2003-06-06	18.200000762939453
473	ACN	2003-06-09	17.639999389648438
474	ACN	2003-06-10	17.43000030517578
475	ACN	2003-06-11	17.200000762939453
476	ACN	2003-06-12	16.700000762939453
477	ACN	2003-06-13	16.290000915527344
478	ACN	2003-06-16	17.40999984741211
479	ACN	2003-06-17	17.549999237060547
480	ACN	2003-06-18	17.479999542236328
481	ACN	2003-06-19	17.850000381469727
482	ACN	2003-06-20	17.8700008392334
483	ACN	2003-06-23	17.979999542236328
484	ACN	2003-06-24	17.649999618530273
485	ACN	2003-06-25	17.329999923706055
486	ACN	2003-06-26	18.0
487	ACN	2003-06-27	17.860000610351562
488	ACN	2003-06-30	18.09000015258789
489	ACN	2003-07-01	17.989999771118164
490	ACN	2003-07-02	17.84000015258789
491	ACN	2003-07-03	18.149999618530273
492	ACN	2003-07-07	18.010000228881836
493	ACN	2003-07-08	19.389999389648438
494	ACN	2003-07-09	19.209999084472656
495	ACN	2003-07-10	19.100000381469727
496	ACN	2003-07-11	18.889999389648438
497	ACN	2003-07-14	18.850000381469727
498	ACN	2003-07-15	20.549999237060547
499	ACN	2003-07-16	20.350000381469727
500	ACN	2003-07-17	19.850000381469727
501	ACN	2003-07-18	20.649999618530273
502	ACN	2003-07-21	19.290000915527344
503	ACN	2003-07-22	19.860000610351562
504	ACN	2003-07-23	19.950000762939453
505	ACN	2003-07-24	19.75
506	ACN	2003-07-25	19.920000076293945
507	ACN	2003-07-28	19.84000015258789
508	ACN	2003-07-29	19.84000015258789
509	ACN	2003-07-30	19.75
510	ACN	2003-07-31	19.420000076293945
511	ACN	2003-08-01	20.329999923706055
512	ACN	2003-08-04	20.1299991607666
513	ACN	2003-08-05	19.469999313354492
514	ACN	2003-08-06	19.200000762939453
515	ACN	2003-08-07	19.850000381469727
516	ACN	2003-08-08	20.020000457763672
517	ACN	2003-08-11	19.530000686645508
518	ACN	2003-08-12	19.700000762939453
519	ACN	2003-08-13	19.549999237060547
520	ACN	2003-08-14	20.3799991607666
521	ACN	2003-08-15	20.600000381469727
522	ACN	2003-08-18	20.440000534057617
523	ACN	2003-08-19	21.15999984741211
524	ACN	2003-08-20	20.989999771118164
525	ACN	2003-08-21	21.299999237060547
526	ACN	2003-08-22	21.540000915527344
527	ACN	2003-08-25	20.979999542236328
528	ACN	2003-08-26	20.989999771118164
529	ACN	2003-08-27	20.93000030517578
530	ACN	2003-08-28	20.8700008392334
531	ACN	2003-08-29	21.15999984741211
532	ACN	2003-09-02	22.350000381469727
533	ACN	2003-09-03	23.40999984741211
534	ACN	2003-09-04	23.770000457763672
535	ACN	2003-09-05	23.229999542236328
536	ACN	2003-09-08	22.959999084472656
537	ACN	2003-09-09	22.940000534057617
538	ACN	2003-09-10	22.270000457763672
539	ACN	2003-09-11	22.0
540	ACN	2003-09-12	22.530000686645508
541	ACN	2003-09-15	23.059999465942383
542	ACN	2003-09-16	23.3799991607666
543	ACN	2003-09-17	22.600000381469727
544	ACN	2003-09-18	22.799999237060547
545	ACN	2003-09-19	22.40999984741211
546	ACN	2003-09-22	21.579999923706055
547	ACN	2003-09-23	21.389999389648438
548	ACN	2003-09-24	22.25
549	ACN	2003-09-25	22.600000381469727
550	ACN	2003-09-26	22.010000228881836
551	ACN	2003-09-29	22.020000457763672
552	ACN	2003-09-30	22.34000015258789
553	ACN	2003-10-01	22.270000457763672
554	ACN	2003-10-02	22.68000030517578
555	ACN	2003-10-03	22.450000762939453
556	ACN	2003-10-06	23.09000015258789
557	ACN	2003-10-07	23.1200008392334
558	ACN	2003-10-08	23.700000762939453
559	ACN	2003-10-09	22.1200008392334
560	ACN	2003-10-10	22.3700008392334
561	ACN	2003-10-13	22.270000457763672
562	ACN	2003-10-14	22.709999084472656
563	ACN	2003-10-15	22.260000228881836
564	ACN	2003-10-16	22.15999984741211
565	ACN	2003-10-17	21.899999618530273
566	ACN	2003-10-20	22.0
567	ACN	2003-10-21	22.420000076293945
568	ACN	2003-10-22	22.899999618530273
569	ACN	2003-10-23	22.68000030517578
570	ACN	2003-10-24	22.3700008392334
571	ACN	2003-10-27	22.389999389648438
572	ACN	2003-10-28	23.280000686645508
573	ACN	2003-10-29	23.610000610351562
574	ACN	2003-10-30	23.700000762939453
575	ACN	2003-10-31	23.399999618530273
576	ACN	2003-11-03	24.18000030517578
577	ACN	2003-11-04	24.34000015258789
578	ACN	2003-11-05	24.299999237060547
579	ACN	2003-11-06	24.399999618530273
580	ACN	2003-11-07	25.049999237060547
581	ACN	2003-11-10	24.559999465942383
582	ACN	2003-11-11	24.549999237060547
583	ACN	2003-11-12	25.280000686645508
584	ACN	2003-11-13	24.670000076293945
585	ACN	2003-11-14	24.350000381469727
586	ACN	2003-11-17	24.399999618530273
587	ACN	2003-11-18	24.1200008392334
588	ACN	2003-11-19	24.049999237060547
589	ACN	2003-11-20	24.219999313354492
590	ACN	2003-11-21	24.15999984741211
591	ACN	2003-11-24	24.860000610351562
592	ACN	2003-11-25	24.459999084472656
593	ACN	2003-11-26	24.729999542236328
594	ACN	2003-11-28	24.899999618530273
595	ACN	2003-12-01	25.34000015258789
596	ACN	2003-12-02	25.649999618530273
597	ACN	2003-12-03	25.979999542236328
598	ACN	2003-12-04	25.600000381469727
599	ACN	2003-12-05	25.329999923706055
600	ACN	2003-12-08	25.049999237060547
601	ACN	2003-12-09	25.239999771118164
602	ACN	2003-12-10	25.1299991607666
603	ACN	2003-12-11	25.020000457763672
604	ACN	2003-12-12	25.010000228881836
605	ACN	2003-12-15	24.90999984741211
606	ACN	2003-12-16	24.559999465942383
607	ACN	2003-12-17	24.450000762939453
608	ACN	2003-12-18	24.850000381469727
609	ACN	2003-12-19	25.600000381469727
610	ACN	2003-12-22	25.469999313354492
611	ACN	2003-12-23	26.0
612	ACN	2003-12-24	26.329999923706055
613	ACN	2003-12-26	26.020000457763672
614	ACN	2003-12-29	26.309999465942383
615	ACN	2003-12-30	26.219999313354492
616	ACN	2003-12-31	26.31999969482422
617	ACN	2004-01-02	25.920000076293945
618	ACN	2004-01-05	26.65999984741211
619	ACN	2004-01-06	26.350000381469727
620	ACN	2004-01-07	25.75
621	ACN	2004-01-08	24.889999389648438
622	ACN	2004-01-09	25.219999313354492
623	ACN	2004-01-12	25.90999984741211
624	ACN	2004-01-13	22.65999984741211
625	ACN	2004-01-14	23.690000534057617
626	ACN	2004-01-15	23.600000381469727
627	ACN	2004-01-16	23.459999084472656
628	ACN	2004-01-20	23.780000686645508
629	ACN	2004-01-21	24.149999618530273
630	ACN	2004-01-22	24.8799991607666
631	ACN	2004-01-23	24.100000381469727
632	ACN	2004-01-26	24.670000076293945
633	ACN	2004-01-27	24.0
634	ACN	2004-01-28	23.760000228881836
635	ACN	2004-01-29	23.670000076293945
636	ACN	2004-01-30	23.670000076293945
637	ACN	2004-02-02	23.1200008392334
638	ACN	2004-02-03	23.239999771118164
639	ACN	2004-02-04	22.600000381469727
640	ACN	2004-02-05	22.639999389648438
641	ACN	2004-02-06	22.829999923706055
642	ACN	2004-02-09	22.780000686645508
643	ACN	2004-02-10	22.799999237060547
644	ACN	2004-02-11	22.889999389648438
645	ACN	2004-02-12	23.049999237060547
646	ACN	2004-02-13	23.459999084472656
647	ACN	2004-02-17	23.639999389648438
648	ACN	2004-02-18	23.329999923706055
649	ACN	2004-02-19	23.0
650	ACN	2004-02-20	22.729999542236328
651	ACN	2004-02-23	22.030000686645508
652	ACN	2004-02-24	22.950000762939453
653	ACN	2004-02-25	23.010000228881836
654	ACN	2004-02-26	23.09000015258789
655	ACN	2004-02-27	23.100000381469727
656	ACN	2004-03-01	23.079999923706055
657	ACN	2004-03-02	23.219999313354492
658	ACN	2004-03-03	23.0
659	ACN	2004-03-04	23.389999389648438
660	ACN	2004-03-05	23.600000381469727
661	ACN	2004-03-08	23.510000228881836
662	ACN	2004-03-09	23.420000076293945
663	ACN	2004-03-10	23.239999771118164
664	ACN	2004-03-11	22.700000762939453
665	ACN	2004-03-12	22.780000686645508
666	ACN	2004-03-15	22.969999313354492
667	ACN	2004-03-16	23.520000457763672
668	ACN	2004-03-17	23.670000076293945
669	ACN	2004-03-18	23.93000030517578
670	ACN	2004-03-19	24.079999923706055
671	ACN	2004-03-22	23.530000686645508
672	ACN	2004-03-23	23.799999237060547
673	ACN	2004-03-24	23.75
674	ACN	2004-03-25	23.65999984741211
675	ACN	2004-03-26	23.889999389648438
676	ACN	2004-03-29	24.049999237060547
677	ACN	2004-03-30	24.450000762939453
678	ACN	2004-03-31	24.799999237060547
679	ACN	2004-04-01	24.829999923706055
680	ACN	2004-04-02	25.1299991607666
681	ACN	2004-04-05	25.700000762939453
682	ACN	2004-04-06	25.149999618530273
683	ACN	2004-04-07	25.139999389648438
684	ACN	2004-04-08	25.239999771118164
685	ACN	2004-04-12	25.700000762939453
686	ACN	2004-04-13	25.479999542236328
687	ACN	2004-04-14	25.309999465942383
688	ACN	2004-04-15	25.149999618530273
689	ACN	2004-04-16	24.56999969482422
690	ACN	2004-04-19	25.299999237060547
691	ACN	2004-04-20	24.920000076293945
692	ACN	2004-04-21	24.760000228881836
693	ACN	2004-04-22	24.219999313354492
694	ACN	2004-04-23	24.639999389648438
695	ACN	2004-04-26	24.389999389648438
696	ACN	2004-04-27	24.25
697	ACN	2004-04-28	23.760000228881836
698	ACN	2004-04-29	23.75
699	ACN	2004-04-30	23.770000457763672
700	ACN	2004-05-03	23.979999542236328
701	ACN	2004-05-04	23.950000762939453
702	ACN	2004-05-05	24.200000762939453
703	ACN	2004-05-06	24.1299991607666
704	ACN	2004-05-07	23.690000534057617
705	ACN	2004-05-10	23.149999618530273
706	ACN	2004-05-11	23.799999237060547
707	ACN	2004-05-12	23.6200008392334
708	ACN	2004-05-13	23.84000015258789
709	ACN	2004-05-14	23.84000015258789
710	ACN	2004-05-17	23.25
711	ACN	2004-05-18	23.6200008392334
712	ACN	2004-05-19	23.700000762939453
713	ACN	2004-05-20	23.3799991607666
714	ACN	2004-05-21	23.65999984741211
715	ACN	2004-05-24	23.75
716	ACN	2004-05-25	23.729999542236328
717	ACN	2004-05-26	24.059999465942383
718	ACN	2004-05-27	24.43000030517578
719	ACN	2004-05-28	24.610000610351562
720	ACN	2004-06-01	25.360000610351562
721	ACN	2004-06-02	24.969999313354492
722	ACN	2004-06-03	25.06999969482422
723	ACN	2004-06-04	24.950000762939453
724	ACN	2004-06-07	25.170000076293945
725	ACN	2004-06-08	25.479999542236328
726	ACN	2004-06-09	24.829999923706055
727	ACN	2004-06-10	25.149999618530273
728	ACN	2004-06-14	24.979999542236328
729	ACN	2004-06-15	24.850000381469727
730	ACN	2004-06-16	25.309999465942383
731	ACN	2004-06-17	26.790000915527344
732	ACN	2004-06-18	27.200000762939453
733	ACN	2004-06-21	26.729999542236328
734	ACN	2004-06-22	26.6200008392334
735	ACN	2004-06-23	27.559999465942383
736	ACN	2004-06-24	27.420000076293945
737	ACN	2004-06-25	27.469999313354492
738	ACN	2004-06-28	27.299999237060547
739	ACN	2004-06-29	27.15999984741211
740	ACN	2004-06-30	27.479999542236328
741	ACN	2004-07-01	27.670000076293945
742	ACN	2004-07-02	27.90999984741211
743	ACN	2004-07-06	27.239999771118164
744	ACN	2004-07-07	27.25
745	ACN	2004-07-08	27.239999771118164
746	ACN	2004-07-09	26.989999771118164
747	ACN	2004-07-12	26.469999313354492
748	ACN	2004-07-13	25.700000762939453
749	ACN	2004-07-14	25.90999984741211
750	ACN	2004-07-15	26.0
751	ACN	2004-07-16	25.670000076293945
752	ACN	2004-07-19	25.6299991607666
753	ACN	2004-07-20	25.799999237060547
754	ACN	2004-07-21	25.56999969482422
755	ACN	2004-07-22	25.15999984741211
756	ACN	2004-07-23	24.90999984741211
757	ACN	2004-07-26	24.43000030517578
758	ACN	2004-07-27	24.600000381469727
759	ACN	2004-07-28	24.260000228881836
760	ACN	2004-07-29	24.709999084472656
761	ACN	2004-07-30	24.6299991607666
762	ACN	2004-08-02	24.84000015258789
763	ACN	2004-08-03	24.68000030517578
764	ACN	2004-08-04	24.93000030517578
765	ACN	2004-08-05	24.850000381469727
766	ACN	2004-08-06	24.360000610351562
767	ACN	2004-08-09	24.239999771118164
768	ACN	2004-08-10	24.600000381469727
769	ACN	2004-08-11	24.170000076293945
770	ACN	2004-08-12	23.459999084472656
771	ACN	2004-08-13	23.709999084472656
772	ACN	2004-08-16	24.549999237060547
773	ACN	2004-08-17	24.780000686645508
774	ACN	2004-08-18	25.43000030517578
775	ACN	2004-08-19	25.889999389648438
776	ACN	2004-08-20	26.049999237060547
777	ACN	2004-08-23	26.239999771118164
778	ACN	2004-08-24	26.149999618530273
779	ACN	2004-08-25	26.190000534057617
780	ACN	2004-08-26	25.719999313354492
781	ACN	2004-08-27	25.920000076293945
782	ACN	2004-08-30	25.75
783	ACN	2004-08-31	26.100000381469727
784	ACN	2004-09-01	26.469999313354492
785	ACN	2004-09-02	26.31999969482422
786	ACN	2004-09-03	25.899999618530273
787	ACN	2004-09-07	26.18000030517578
788	ACN	2004-09-08	26.459999084472656
789	ACN	2004-09-09	26.59000015258789
790	ACN	2004-09-10	26.780000686645508
791	ACN	2004-09-13	26.200000762939453
792	ACN	2004-09-14	26.719999313354492
793	ACN	2004-09-15	26.6200008392334
794	ACN	2004-09-16	26.969999313354492
795	ACN	2004-09-17	26.68000030517578
796	ACN	2004-09-20	26.790000915527344
797	ACN	2004-09-21	27.040000915527344
798	ACN	2004-09-22	26.899999618530273
799	ACN	2004-09-23	26.899999618530273
800	ACN	2004-09-24	26.81999969482422
801	ACN	2004-09-27	26.649999618530273
802	ACN	2004-09-28	26.700000762939453
803	ACN	2004-09-29	27.030000686645508
804	ACN	2004-09-30	27.049999237060547
805	ACN	2004-10-01	27.25
806	ACN	2004-10-04	27.399999618530273
807	ACN	2004-10-05	26.90999984741211
808	ACN	2004-10-06	26.989999771118164
809	ACN	2004-10-07	26.68000030517578
810	ACN	2004-10-08	26.760000228881836
811	ACN	2004-10-11	26.899999618530273
812	ACN	2004-10-12	26.579999923706055
813	ACN	2004-10-13	23.93000030517578
814	ACN	2004-10-14	23.520000457763672
815	ACN	2004-10-15	23.520000457763672
816	ACN	2004-10-18	23.639999389648438
817	ACN	2004-10-19	23.969999313354492
818	ACN	2004-10-20	24.200000762939453
819	ACN	2004-10-21	24.290000915527344
820	ACN	2004-10-22	23.850000381469727
821	ACN	2004-10-25	23.709999084472656
822	ACN	2004-10-26	23.93000030517578
823	ACN	2004-10-27	24.440000534057617
824	ACN	2004-10-28	24.450000762939453
825	ACN	2004-10-29	24.209999084472656
826	ACN	2004-11-01	24.049999237060547
827	ACN	2004-11-02	24.43000030517578
828	ACN	2004-11-03	24.639999389648438
829	ACN	2004-11-04	25.1299991607666
830	ACN	2004-11-05	24.989999771118164
831	ACN	2004-11-08	24.399999618530273
832	ACN	2004-11-09	24.6299991607666
833	ACN	2004-11-10	24.200000762939453
834	ACN	2004-11-11	24.299999237060547
835	ACN	2004-11-12	24.510000228881836
836	ACN	2004-11-15	25.190000534057617
837	ACN	2004-11-16	25.219999313354492
838	ACN	2004-11-17	25.84000015258789
839	ACN	2004-11-18	25.950000762939453
840	ACN	2004-11-19	25.420000076293945
841	ACN	2004-11-22	25.239999771118164
842	ACN	2004-11-23	25.200000762939453
843	ACN	2004-11-24	25.850000381469727
844	ACN	2004-11-26	25.940000534057617
845	ACN	2004-11-29	25.940000534057617
846	ACN	2004-11-30	25.940000534057617
847	ACN	2004-12-01	26.809999465942383
848	ACN	2004-12-02	27.09000015258789
849	ACN	2004-12-03	27.020000457763672
850	ACN	2004-12-06	27.020000457763672
851	ACN	2004-12-07	26.90999984741211
852	ACN	2004-12-08	26.510000228881836
853	ACN	2004-12-09	26.200000762939453
854	ACN	2004-12-10	26.520000457763672
855	ACN	2004-12-13	26.559999465942383
856	ACN	2004-12-14	26.969999313354492
857	ACN	2004-12-15	27.350000381469727
858	ACN	2004-12-16	27.049999237060547
859	ACN	2004-12-17	27.360000610351562
860	ACN	2004-12-20	27.0
861	ACN	2004-12-21	27.329999923706055
862	ACN	2004-12-22	27.5
863	ACN	2004-12-23	27.549999237060547
864	ACN	2004-12-27	27.209999084472656
865	ACN	2004-12-28	27.229999542236328
866	ACN	2004-12-29	26.989999771118164
867	ACN	2004-12-30	26.899999618530273
868	ACN	2004-12-31	27.0
869	ACN	2005-01-03	26.3700008392334
870	ACN	2005-01-04	25.75
871	ACN	2005-01-05	25.649999618530273
872	ACN	2005-01-06	25.420000076293945
873	ACN	2005-01-07	26.610000610351562
874	ACN	2005-01-10	26.959999084472656
875	ACN	2005-01-11	26.5
876	ACN	2005-01-12	26.389999389648438
877	ACN	2005-01-13	26.18000030517578
878	ACN	2005-01-14	26.290000915527344
879	ACN	2005-01-18	26.100000381469727
880	ACN	2005-01-19	26.0
881	ACN	2005-01-20	25.670000076293945
882	ACN	2005-01-21	25.15999984741211
883	ACN	2005-01-24	24.899999618530273
884	ACN	2005-01-25	25.200000762939453
885	ACN	2005-01-26	25.399999618530273
886	ACN	2005-01-27	25.68000030517578
887	ACN	2005-01-28	25.600000381469727
888	ACN	2005-01-31	26.049999237060547
889	ACN	2005-02-01	25.989999771118164
890	ACN	2005-02-02	25.829999923706055
891	ACN	2005-02-03	25.479999542236328
892	ACN	2005-02-04	25.729999542236328
893	ACN	2005-02-07	25.770000457763672
894	ACN	2005-02-08	25.850000381469727
895	ACN	2005-02-09	25.510000228881836
896	ACN	2005-02-10	25.420000076293945
897	ACN	2005-02-11	25.200000762939453
898	ACN	2005-02-14	24.639999389648438
899	ACN	2005-02-15	24.899999618530273
900	ACN	2005-02-16	25.049999237060547
901	ACN	2005-02-17	24.510000228881836
902	ACN	2005-02-18	24.899999618530273
903	ACN	2005-02-22	24.799999237060547
904	ACN	2005-02-23	24.709999084472656
905	ACN	2005-02-24	24.479999542236328
906	ACN	2005-02-25	25.149999618530273
907	ACN	2005-02-28	25.549999237060547
908	ACN	2005-03-01	25.59000015258789
909	ACN	2005-03-02	25.420000076293945
910	ACN	2005-03-03	25.110000610351562
911	ACN	2005-03-04	25.3700008392334
912	ACN	2005-03-07	25.489999771118164
913	ACN	2005-03-08	25.31999969482422
914	ACN	2005-03-09	25.170000076293945
915	ACN	2005-03-10	24.950000762939453
916	ACN	2005-03-11	24.459999084472656
917	ACN	2005-03-14	24.479999542236328
918	ACN	2005-03-15	23.979999542236328
919	ACN	2005-03-16	24.030000686645508
920	ACN	2005-03-17	23.950000762939453
921	ACN	2005-03-18	23.65999984741211
922	ACN	2005-03-21	24.010000228881836
923	ACN	2005-03-22	24.280000686645508
924	ACN	2005-03-23	24.299999237060547
925	ACN	2005-03-24	24.399999618530273
926	ACN	2005-03-28	24.56999969482422
927	ACN	2005-03-29	24.15999984741211
928	ACN	2005-03-30	24.559999465942383
929	ACN	2005-03-31	24.149999618530273
930	ACN	2005-04-01	24.440000534057617
931	ACN	2005-04-04	24.350000381469727
932	ACN	2005-04-05	24.860000610351562
933	ACN	2005-04-06	24.969999313354492
934	ACN	2005-04-07	24.889999389648438
935	ACN	2005-04-08	23.700000762939453
936	ACN	2005-04-11	23.34000015258789
937	ACN	2005-04-12	23.440000534057617
938	ACN	2005-04-13	23.1200008392334
939	ACN	2005-04-14	22.860000610351562
940	ACN	2005-04-15	22.5
941	ACN	2005-04-18	22.56999969482422
942	ACN	2005-04-19	22.440000534057617
943	ACN	2005-04-20	21.899999618530273
944	ACN	2005-04-21	21.959999084472656
945	ACN	2005-04-22	21.75
946	ACN	2005-04-25	21.850000381469727
947	ACN	2005-04-26	21.549999237060547
948	ACN	2005-04-27	21.469999313354492
949	ACN	2005-04-28	21.6200008392334
950	ACN	2005-04-29	21.700000762939453
951	ACN	2005-05-02	21.969999313354492
952	ACN	2005-05-03	22.100000381469727
953	ACN	2005-05-04	22.100000381469727
954	ACN	2005-05-05	21.81999969482422
955	ACN	2005-05-06	22.0
956	ACN	2005-05-09	22.079999923706055
957	ACN	2005-05-10	21.860000610351562
958	ACN	2005-05-11	21.920000076293945
959	ACN	2005-05-12	21.989999771118164
960	ACN	2005-05-13	22.049999237060547
961	ACN	2005-05-16	22.010000228881836
962	ACN	2005-05-17	22.049999237060547
963	ACN	2005-05-18	22.5
964	ACN	2005-05-19	22.790000915527344
965	ACN	2005-05-20	22.719999313354492
966	ACN	2005-05-23	22.760000228881836
967	ACN	2005-05-24	22.670000076293945
968	ACN	2005-05-25	22.34000015258789
969	ACN	2005-05-26	23.040000915527344
970	ACN	2005-05-27	23.100000381469727
971	ACN	2005-05-31	23.280000686645508
972	ACN	2005-06-01	23.360000610351562
973	ACN	2005-06-02	23.639999389648438
974	ACN	2005-06-03	23.459999084472656
975	ACN	2005-06-06	23.670000076293945
976	ACN	2005-06-07	23.90999984741211
977	ACN	2005-06-08	23.600000381469727
978	ACN	2005-06-09	23.68000030517578
979	ACN	2005-06-10	23.940000534057617
980	ACN	2005-06-13	23.850000381469727
981	ACN	2005-06-14	23.329999923706055
982	ACN	2005-06-15	22.989999771118164
983	ACN	2005-06-16	23.350000381469727
984	ACN	2005-06-17	23.6200008392334
985	ACN	2005-06-20	23.850000381469727
986	ACN	2005-06-21	23.8799991607666
987	ACN	2005-06-22	23.90999984741211
988	ACN	2005-06-23	23.0
989	ACN	2005-06-24	22.899999618530273
990	ACN	2005-06-27	22.719999313354492
991	ACN	2005-06-28	23.260000228881836
992	ACN	2005-06-29	22.6200008392334
993	ACN	2005-06-30	22.670000076293945
994	ACN	2005-07-01	23.280000686645508
995	ACN	2005-07-05	23.1299991607666
996	ACN	2005-07-06	23.600000381469727
997	ACN	2005-07-07	22.200000762939453
998	ACN	2005-07-08	24.209999084472656
999	ACN	2005-07-11	24.219999313354492
1000	ACN	2005-07-12	23.739999771118164
1001	ACN	2005-07-13	23.520000457763672
1002	ACN	2005-07-14	23.6200008392334
1003	ACN	2005-07-15	23.5
1004	ACN	2005-07-18	23.790000915527344
1005	ACN	2005-07-19	24.559999465942383
1006	ACN	2005-07-20	24.530000686645508
1007	ACN	2005-07-21	24.850000381469727
1008	ACN	2005-07-22	24.799999237060547
1009	ACN	2005-07-25	24.850000381469727
1010	ACN	2005-07-26	24.989999771118164
1011	ACN	2005-07-27	25.049999237060547
1012	ACN	2005-07-28	25.010000228881836
1013	ACN	2005-07-29	25.040000915527344
1014	ACN	2005-08-01	25.0
1015	ACN	2005-08-02	25.510000228881836
1016	ACN	2005-08-03	25.610000610351562
1017	ACN	2005-08-04	25.299999237060547
1018	ACN	2005-08-05	25.149999618530273
1019	ACN	2005-08-08	25.0
1020	ACN	2005-08-09	25.399999618530273
1021	ACN	2005-08-10	25.389999389648438
1022	ACN	2005-08-11	25.219999313354492
1023	ACN	2005-08-12	25.139999389648438
1024	ACN	2005-08-15	25.100000381469727
1025	ACN	2005-08-16	25.079999923706055
1026	ACN	2005-08-17	24.8700008392334
1027	ACN	2005-08-18	25.100000381469727
1028	ACN	2005-08-19	25.020000457763672
1029	ACN	2005-08-22	24.8700008392334
1030	ACN	2005-08-23	24.700000762939453
1031	ACN	2005-08-24	24.65999984741211
1032	ACN	2005-08-25	24.989999771118164
1033	ACN	2005-08-26	24.649999618530273
1034	ACN	2005-08-29	24.5
1035	ACN	2005-08-30	24.40999984741211
1036	ACN	2005-08-31	24.399999618530273
1037	ACN	2005-09-01	24.920000076293945
1038	ACN	2005-09-02	25.309999465942383
1039	ACN	2005-09-06	25.709999084472656
1040	ACN	2005-09-07	25.790000915527344
1041	ACN	2005-09-08	25.799999237060547
1042	ACN	2005-09-09	25.610000610351562
1043	ACN	2005-09-12	25.709999084472656
1044	ACN	2005-09-13	25.1200008392334
1045	ACN	2005-09-14	25.59000015258789
1046	ACN	2005-09-15	25.420000076293945
1047	ACN	2005-09-16	26.270000457763672
1048	ACN	2005-09-19	25.799999237060547
1049	ACN	2005-09-20	25.790000915527344
1050	ACN	2005-09-21	25.549999237060547
1051	ACN	2005-09-22	25.200000762939453
1052	ACN	2005-09-23	25.190000534057617
1053	ACN	2005-09-26	25.290000915527344
1054	ACN	2005-09-27	25.110000610351562
1055	ACN	2005-09-28	25.040000915527344
1056	ACN	2005-09-29	25.049999237060547
1057	ACN	2005-09-30	25.459999084472656
1058	ACN	2005-10-03	25.530000686645508
1059	ACN	2005-10-04	25.360000610351562
1060	ACN	2005-10-05	24.950000762939453
1061	ACN	2005-10-06	25.25
1062	ACN	2005-10-07	26.670000076293945
1063	ACN	2005-10-10	25.6299991607666
1064	ACN	2005-10-11	25.260000228881836
1065	ACN	2005-10-12	25.079999923706055
1066	ACN	2005-10-13	25.0
1067	ACN	2005-10-14	25.520000457763672
1068	ACN	2005-10-17	25.510000228881836
1069	ACN	2005-10-18	25.760000228881836
1070	ACN	2005-10-19	26.31999969482422
1071	ACN	2005-10-20	26.280000686645508
1072	ACN	2005-10-21	26.100000381469727
1073	ACN	2005-10-24	26.479999542236328
1074	ACN	2005-10-25	25.920000076293945
1075	ACN	2005-10-26	26.139999389648438
1076	ACN	2005-10-27	26.1200008392334
1077	ACN	2005-10-28	26.15999984741211
1078	ACN	2005-10-31	26.309999465942383
1079	ACN	2005-11-01	26.469999313354492
1080	ACN	2005-11-02	26.329999923706055
1081	ACN	2005-11-03	26.1200008392334
1082	ACN	2005-11-04	26.3799991607666
1083	ACN	2005-11-07	26.40999984741211
1084	ACN	2005-11-08	26.43000030517578
1085	ACN	2005-11-09	26.459999084472656
1086	ACN	2005-11-10	26.639999389648438
1087	ACN	2005-11-11	26.559999465942383
1088	ACN	2005-11-14	26.579999923706055
1089	ACN	2005-11-15	26.56999969482422
1090	ACN	2005-11-16	27.290000915527344
1091	ACN	2005-11-17	28.219999313354492
1092	ACN	2005-11-18	27.920000076293945
1093	ACN	2005-11-21	27.969999313354492
1094	ACN	2005-11-22	27.75
1095	ACN	2005-11-23	27.43000030517578
1096	ACN	2005-11-25	27.899999618530273
1097	ACN	2005-11-28	27.700000762939453
1098	ACN	2005-11-29	28.239999771118164
1099	ACN	2005-11-30	28.440000534057617
1100	ACN	2005-12-01	29.139999389648438
1101	ACN	2005-12-02	29.18000030517578
1102	ACN	2005-12-05	28.770000457763672
1103	ACN	2005-12-06	28.850000381469727
1104	ACN	2005-12-07	28.739999771118164
1105	ACN	2005-12-08	28.239999771118164
1106	ACN	2005-12-09	28.25
1107	ACN	2005-12-12	28.399999618530273
1108	ACN	2005-12-13	28.290000915527344
1109	ACN	2005-12-14	28.889999389648438
1110	ACN	2005-12-15	28.56999969482422
1111	ACN	2005-12-16	28.59000015258789
1112	ACN	2005-12-19	28.200000762939453
1113	ACN	2005-12-20	28.56999969482422
1114	ACN	2005-12-21	28.729999542236328
1115	ACN	2005-12-22	28.65999984741211
1116	ACN	2005-12-23	28.940000534057617
1117	ACN	2005-12-27	28.850000381469727
1118	ACN	2005-12-28	28.8799991607666
1119	ACN	2005-12-29	28.809999465942383
1120	ACN	2005-12-30	28.8700008392334
1121	ACN	2006-01-03	29.299999237060547
1122	ACN	2006-01-04	29.459999084472656
1123	ACN	2006-01-05	29.68000030517578
1124	ACN	2006-01-06	31.149999618530273
1125	ACN	2006-01-09	31.059999465942383
1126	ACN	2006-01-10	30.389999389648438
1127	ACN	2006-01-11	30.639999389648438
1128	ACN	2006-01-12	30.59000015258789
1129	ACN	2006-01-13	30.209999084472656
1130	ACN	2006-01-17	30.84000015258789
1131	ACN	2006-01-18	30.989999771118164
1132	ACN	2006-01-19	31.09000015258789
1133	ACN	2006-01-20	31.190000534057617
1134	ACN	2006-01-23	30.729999542236328
1135	ACN	2006-01-24	30.59000015258789
1136	ACN	2006-01-25	30.969999313354492
1137	ACN	2006-01-26	31.219999313354492
1138	ACN	2006-01-27	31.43000030517578
1139	ACN	2006-01-30	31.43000030517578
1140	ACN	2006-01-31	31.530000686645508
1141	ACN	2006-02-01	31.719999313354492
1142	ACN	2006-02-02	31.65999984741211
1143	ACN	2006-02-03	31.469999313354492
1144	ACN	2006-02-06	31.989999771118164
1145	ACN	2006-02-07	32.290000915527344
1146	ACN	2006-02-08	32.439998626708984
1147	ACN	2006-02-09	31.739999771118164
1148	ACN	2006-02-10	31.969999313354492
1149	ACN	2006-02-13	32.18000030517578
1150	ACN	2006-02-14	31.889999389648438
1151	ACN	2006-02-15	32.36000061035156
1152	ACN	2006-02-16	32.83000183105469
1153	ACN	2006-02-17	32.70000076293945
1154	ACN	2006-02-21	32.34000015258789
1155	ACN	2006-02-22	32.439998626708984
1156	ACN	2006-02-23	32.38999938964844
1157	ACN	2006-02-24	32.400001525878906
1158	ACN	2006-02-27	32.939998626708984
1159	ACN	2006-02-28	32.65999984741211
1160	ACN	2006-03-01	32.630001068115234
1161	ACN	2006-03-02	32.599998474121094
1162	ACN	2006-03-03	32.52000045776367
1163	ACN	2006-03-06	32.369998931884766
1164	ACN	2006-03-07	31.8799991607666
1165	ACN	2006-03-08	31.530000686645508
1166	ACN	2006-03-09	31.43000030517578
1167	ACN	2006-03-10	31.559999465942383
1168	ACN	2006-03-13	31.549999237060547
1169	ACN	2006-03-14	31.670000076293945
1170	ACN	2006-03-15	31.889999389648438
1171	ACN	2006-03-16	31.84000015258789
1172	ACN	2006-03-17	31.510000228881836
1173	ACN	2006-03-20	31.440000534057617
1174	ACN	2006-03-21	31.920000076293945
1175	ACN	2006-03-22	32.349998474121094
1176	ACN	2006-03-23	32.15999984741211
1177	ACN	2006-03-24	31.5
1178	ACN	2006-03-27	30.81999969482422
1179	ACN	2006-03-28	30.899999618530273
1180	ACN	2006-03-29	29.110000610351562
1181	ACN	2006-03-30	30.059999465942383
1182	ACN	2006-03-31	30.06999969482422
1183	ACN	2006-04-03	29.90999984741211
1184	ACN	2006-04-04	30.350000381469727
1185	ACN	2006-04-05	29.700000762939453
1186	ACN	2006-04-06	29.399999618530273
1187	ACN	2006-04-07	29.030000686645508
1188	ACN	2006-04-10	29.010000228881836
1189	ACN	2006-04-11	28.75
1190	ACN	2006-04-12	29.389999389648438
1191	ACN	2006-04-13	29.489999771118164
1192	ACN	2006-04-17	29.68000030517578
1193	ACN	2006-04-18	30.579999923706055
1194	ACN	2006-04-19	30.200000762939453
1195	ACN	2006-04-20	30.15999984741211
1196	ACN	2006-04-21	30.010000228881836
1197	ACN	2006-04-24	29.709999084472656
1198	ACN	2006-04-25	29.649999618530273
1199	ACN	2006-04-26	29.600000381469727
1200	ACN	2006-04-27	29.690000534057617
1201	ACN	2006-04-28	29.06999969482422
1202	ACN	2006-05-01	29.469999313354492
1203	ACN	2006-05-02	29.450000762939453
1204	ACN	2006-05-03	29.360000610351562
1205	ACN	2006-05-04	29.350000381469727
1206	ACN	2006-05-05	29.450000762939453
1207	ACN	2006-05-08	29.5
1208	ACN	2006-05-09	29.40999984741211
1209	ACN	2006-05-10	29.5
1210	ACN	2006-05-11	29.6200008392334
1211	ACN	2006-05-12	29.170000076293945
1212	ACN	2006-05-15	28.860000610351562
1213	ACN	2006-05-16	28.969999313354492
1214	ACN	2006-05-17	28.65999984741211
1215	ACN	2006-05-18	27.739999771118164
1216	ACN	2006-05-19	27.68000030517578
1217	ACN	2006-05-22	27.260000228881836
1218	ACN	2006-05-23	27.360000610351562
1219	ACN	2006-05-24	27.850000381469727
1220	ACN	2006-05-25	28.020000457763672
1221	ACN	2006-05-26	27.950000762939453
1222	ACN	2006-05-30	27.709999084472656
1223	ACN	2006-05-31	28.149999618530273
1224	ACN	2006-06-01	28.079999923706055
1225	ACN	2006-06-02	27.889999389648438
1226	ACN	2006-06-05	27.469999313354492
1227	ACN	2006-06-06	27.440000534057617
1228	ACN	2006-06-07	27.030000686645508
1229	ACN	2006-06-08	27.040000915527344
1230	ACN	2006-06-09	27.059999465942383
1231	ACN	2006-06-12	26.610000610351562
1232	ACN	2006-06-13	26.0
1233	ACN	2006-06-14	25.979999542236328
1234	ACN	2006-06-15	26.229999542236328
1235	ACN	2006-06-16	25.780000686645508
1236	ACN	2006-06-19	25.979999542236328
1237	ACN	2006-06-20	26.290000915527344
1238	ACN	2006-06-21	27.290000915527344
1239	ACN	2006-06-22	26.850000381469727
1240	ACN	2006-06-23	27.100000381469727
1241	ACN	2006-06-26	27.260000228881836
1242	ACN	2006-06-27	27.049999237060547
1243	ACN	2006-06-28	27.450000762939453
1244	ACN	2006-06-29	28.100000381469727
1245	ACN	2006-06-30	28.31999969482422
1246	ACN	2006-07-03	28.489999771118164
1247	ACN	2006-07-05	28.440000534057617
1248	ACN	2006-07-06	28.239999771118164
1249	ACN	2006-07-07	28.0
1250	ACN	2006-07-10	27.969999313354492
1251	ACN	2006-07-11	27.690000534057617
1252	ACN	2006-07-12	28.239999771118164
1253	ACN	2006-07-13	28.049999237060547
1254	ACN	2006-07-14	28.3700008392334
1255	ACN	2006-07-17	28.110000610351562
1256	ACN	2006-07-18	27.989999771118164
1257	ACN	2006-07-19	28.90999984741211
1258	ACN	2006-07-20	28.200000762939453
1259	ACN	2006-07-21	27.920000076293945
1260	ACN	2006-07-24	28.209999084472656
1261	ACN	2006-07-25	28.780000686645508
1262	ACN	2006-07-26	28.290000915527344
1263	ACN	2006-07-27	28.559999465942383
1264	ACN	2006-07-28	28.920000076293945
1265	ACN	2006-07-31	29.260000228881836
1266	ACN	2006-08-01	28.489999771118164
1267	ACN	2006-08-02	28.760000228881836
1268	ACN	2006-08-03	29.110000610351562
1269	ACN	2006-08-04	28.829999923706055
1270	ACN	2006-08-07	28.799999237060547
1271	ACN	2006-08-08	28.59000015258789
1272	ACN	2006-08-09	28.030000686645508
1273	ACN	2006-08-10	28.049999237060547
1274	ACN	2006-08-11	27.670000076293945
1275	ACN	2006-08-14	27.790000915527344
1276	ACN	2006-08-15	28.059999465942383
1277	ACN	2006-08-16	28.790000915527344
1278	ACN	2006-08-17	28.940000534057617
1279	ACN	2006-08-18	29.100000381469727
1280	ACN	2006-08-21	28.56999969482422
1281	ACN	2006-08-22	28.059999465942383
1282	ACN	2006-08-23	28.239999771118164
1283	ACN	2006-08-24	28.479999542236328
1284	ACN	2006-08-25	28.360000610351562
1285	ACN	2006-08-28	28.709999084472656
1286	ACN	2006-08-29	28.610000610351562
1287	ACN	2006-08-30	28.799999237060547
1288	ACN	2006-08-31	29.65999984741211
1289	ACN	2006-09-01	29.920000076293945
1290	ACN	2006-09-05	29.690000534057617
1291	ACN	2006-09-06	28.8700008392334
1292	ACN	2006-09-07	28.389999389648438
1293	ACN	2006-09-08	28.600000381469727
1294	ACN	2006-09-11	28.3799991607666
1295	ACN	2006-09-12	28.75
1296	ACN	2006-09-13	29.469999313354492
1297	ACN	2006-09-14	29.34000015258789
1298	ACN	2006-09-15	29.0
1299	ACN	2006-09-18	29.260000228881836
1300	ACN	2006-09-19	29.110000610351562
1301	ACN	2006-09-20	29.389999389648438
1302	ACN	2006-09-21	29.1299991607666
1303	ACN	2006-09-22	29.34000015258789
1304	ACN	2006-09-25	29.75
1305	ACN	2006-09-26	29.469999313354492
1306	ACN	2006-09-27	29.360000610351562
1307	ACN	2006-09-28	31.600000381469727
1308	ACN	2006-09-29	31.709999084472656
1309	ACN	2006-10-02	30.84000015258789
1310	ACN	2006-10-03	30.93000030517578
1311	ACN	2006-10-04	31.350000381469727
1312	ACN	2006-10-05	31.239999771118164
1313	ACN	2006-10-06	30.799999237060547
1314	ACN	2006-10-09	31.450000762939453
1315	ACN	2006-10-10	31.8799991607666
1316	ACN	2006-10-11	31.950000762939453
1317	ACN	2006-10-12	31.700000762939453
1318	ACN	2006-10-13	32.20000076293945
1319	ACN	2006-10-16	31.920000076293945
1320	ACN	2006-10-17	31.59000015258789
1321	ACN	2006-10-18	31.90999984741211
1322	ACN	2006-10-19	31.540000915527344
1323	ACN	2006-10-20	31.5
1324	ACN	2006-10-23	32.06999969482422
1325	ACN	2006-10-24	32.380001068115234
1326	ACN	2006-10-25	32.38999938964844
1327	ACN	2006-10-26	32.810001373291016
1328	ACN	2006-10-27	32.4900016784668
1329	ACN	2006-10-30	33.33000183105469
1330	ACN	2006-10-31	32.90999984741211
1331	ACN	2006-11-01	32.97999954223633
1332	ACN	2006-11-02	33.33000183105469
1333	ACN	2006-11-03	33.09000015258789
1334	ACN	2006-11-06	33.70000076293945
1335	ACN	2006-11-07	33.099998474121094
1336	ACN	2006-11-08	33.439998626708984
1337	ACN	2006-11-09	33.369998931884766
1338	ACN	2006-11-10	33.869998931884766
1339	ACN	2006-11-13	33.779998779296875
1340	ACN	2006-11-14	34.11000061035156
1341	ACN	2006-11-15	34.349998474121094
1342	ACN	2006-11-16	34.970001220703125
1343	ACN	2006-11-17	35.150001525878906
1344	ACN	2006-11-20	34.56999969482422
1345	ACN	2006-11-21	34.4900016784668
1346	ACN	2006-11-22	34.2599983215332
1347	ACN	2006-11-24	34.31999969482422
1348	ACN	2006-11-27	33.31999969482422
1349	ACN	2006-11-28	33.220001220703125
1350	ACN	2006-11-29	33.20000076293945
1351	ACN	2006-11-30	33.70000076293945
1352	ACN	2006-12-01	33.810001373291016
1353	ACN	2006-12-04	34.400001525878906
1354	ACN	2006-12-05	34.689998626708984
1355	ACN	2006-12-06	34.5
1356	ACN	2006-12-07	34.459999084472656
1357	ACN	2006-12-08	34.5099983215332
1358	ACN	2006-12-11	34.150001525878906
1359	ACN	2006-12-12	34.560001373291016
1360	ACN	2006-12-13	34.709999084472656
1361	ACN	2006-12-14	34.95000076293945
1362	ACN	2006-12-15	34.79999923706055
1363	ACN	2006-12-18	34.56999969482422
1364	ACN	2006-12-19	34.61000061035156
1365	ACN	2006-12-20	35.08000183105469
1366	ACN	2006-12-21	36.66999816894531
1367	ACN	2006-12-22	36.45000076293945
1368	ACN	2006-12-26	36.29999923706055
1369	ACN	2006-12-27	36.54999923706055
1370	ACN	2006-12-28	37.27000045776367
1371	ACN	2006-12-29	36.93000030517578
1372	ACN	2007-01-03	36.380001068115234
1373	ACN	2007-01-04	37.20000076293945
1374	ACN	2007-01-05	36.68000030517578
1375	ACN	2007-01-08	37.209999084472656
1376	ACN	2007-01-09	37.119998931884766
1377	ACN	2007-01-10	37.34000015258789
1378	ACN	2007-01-11	37.189998626708984
1379	ACN	2007-01-12	37.97999954223633
1380	ACN	2007-01-16	37.099998474121094
1381	ACN	2007-01-17	37.52000045776367
1382	ACN	2007-01-18	37.150001525878906
1383	ACN	2007-01-19	36.75
1384	ACN	2007-01-22	36.68000030517578
1385	ACN	2007-01-23	36.84000015258789
1386	ACN	2007-01-24	36.720001220703125
1387	ACN	2007-01-25	36.529998779296875
1388	ACN	2007-01-26	36.529998779296875
1389	ACN	2007-01-29	36.93000030517578
1390	ACN	2007-01-30	37.0
1391	ACN	2007-01-31	37.75
1392	ACN	2007-02-01	38.09000015258789
1393	ACN	2007-02-02	38.59000015258789
1394	ACN	2007-02-05	38.65999984741211
1395	ACN	2007-02-06	38.560001373291016
1396	ACN	2007-02-07	39.099998474121094
1397	ACN	2007-02-08	38.84000015258789
1398	ACN	2007-02-09	38.790000915527344
1399	ACN	2007-02-12	38.349998474121094
1400	ACN	2007-02-13	38.720001220703125
1401	ACN	2007-02-14	39.20000076293945
1402	ACN	2007-02-15	38.790000915527344
1403	ACN	2007-02-16	38.75
1404	ACN	2007-02-20	38.790000915527344
1405	ACN	2007-02-21	38.470001220703125
1406	ACN	2007-02-22	38.29999923706055
1407	ACN	2007-02-23	38.25
1408	ACN	2007-02-26	37.95000076293945
1409	ACN	2007-02-27	36.79999923706055
1410	ACN	2007-02-28	35.779998779296875
1411	ACN	2007-03-01	35.209999084472656
1412	ACN	2007-03-02	35.75
1413	ACN	2007-03-05	34.900001525878906
1414	ACN	2007-03-06	35.2400016784668
1415	ACN	2007-03-07	35.119998931884766
1416	ACN	2007-03-08	35.7400016784668
1417	ACN	2007-03-09	36.11000061035156
1418	ACN	2007-03-12	36.36000061035156
1419	ACN	2007-03-13	35.68000030517578
1420	ACN	2007-03-14	35.459999084472656
1421	ACN	2007-03-15	35.0
1422	ACN	2007-03-16	35.2599983215332
1423	ACN	2007-03-19	35.790000915527344
1424	ACN	2007-03-20	36.29999923706055
1425	ACN	2007-03-21	36.619998931884766
1426	ACN	2007-03-22	36.7400016784668
1427	ACN	2007-03-23	36.400001525878906
1428	ACN	2007-03-26	36.75
1429	ACN	2007-03-27	36.220001220703125
1430	ACN	2007-03-28	37.59000015258789
1431	ACN	2007-03-29	38.68000030517578
1432	ACN	2007-03-30	38.540000915527344
1433	ACN	2007-04-02	38.79999923706055
1434	ACN	2007-04-03	38.47999954223633
1435	ACN	2007-04-04	38.720001220703125
1436	ACN	2007-04-05	38.63999938964844
1437	ACN	2007-04-09	38.33000183105469
1438	ACN	2007-04-10	38.099998474121094
1439	ACN	2007-04-11	38.16999816894531
1440	ACN	2007-04-12	38.41999816894531
1441	ACN	2007-04-13	38.70000076293945
1442	ACN	2007-04-16	38.779998779296875
1443	ACN	2007-04-17	38.91999816894531
1444	ACN	2007-04-18	38.68000030517578
1445	ACN	2007-04-19	38.279998779296875
1446	ACN	2007-04-20	38.47999954223633
1447	ACN	2007-04-23	38.560001373291016
1448	ACN	2007-04-24	38.7400016784668
1449	ACN	2007-04-25	39.34000015258789
1450	ACN	2007-04-26	38.720001220703125
1451	ACN	2007-04-27	38.68000030517578
1452	ACN	2007-04-30	39.099998474121094
1453	ACN	2007-05-01	39.029998779296875
1454	ACN	2007-05-02	38.959999084472656
1455	ACN	2007-05-03	39.25
1456	ACN	2007-05-04	39.099998474121094
1457	ACN	2007-05-07	38.29999923706055
1458	ACN	2007-05-08	38.40999984741211
1459	ACN	2007-05-09	38.869998931884766
1460	ACN	2007-05-10	38.33000183105469
1461	ACN	2007-05-11	38.34000015258789
1462	ACN	2007-05-14	38.13999938964844
1463	ACN	2007-05-15	38.400001525878906
1464	ACN	2007-05-16	39.91999816894531
1465	ACN	2007-05-17	39.54999923706055
1466	ACN	2007-05-18	39.66999816894531
1467	ACN	2007-05-21	39.65999984741211
1468	ACN	2007-05-22	39.619998931884766
1469	ACN	2007-05-23	40.040000915527344
1470	ACN	2007-05-24	39.93000030517578
1471	ACN	2007-05-25	40.720001220703125
1472	ACN	2007-05-29	40.93000030517578
1473	ACN	2007-05-30	40.63999938964844
1474	ACN	2007-05-31	40.939998626708984
1475	ACN	2007-06-01	41.2599983215332
1476	ACN	2007-06-04	41.2400016784668
1477	ACN	2007-06-05	41.75
1478	ACN	2007-06-06	41.0
1479	ACN	2007-06-07	39.81999969482422
1480	ACN	2007-06-08	39.70000076293945
1481	ACN	2007-06-11	39.560001373291016
1482	ACN	2007-06-12	39.5
1483	ACN	2007-06-13	39.470001220703125
1484	ACN	2007-06-14	39.5099983215332
1485	ACN	2007-06-15	40.0
1486	ACN	2007-06-18	41.5099983215332
1487	ACN	2007-06-19	41.40999984741211
1488	ACN	2007-06-20	42.060001373291016
1489	ACN	2007-06-21	41.77000045776367
1490	ACN	2007-06-22	42.630001068115234
1491	ACN	2007-06-25	42.150001525878906
1492	ACN	2007-06-26	42.79999923706055
1493	ACN	2007-06-27	42.959999084472656
1494	ACN	2007-06-28	42.83000183105469
1495	ACN	2007-06-29	42.88999938964844
1496	ACN	2007-07-02	42.540000915527344
1497	ACN	2007-07-03	42.220001220703125
1498	ACN	2007-07-05	42.810001373291016
1499	ACN	2007-07-06	43.0
1500	ACN	2007-07-09	42.869998931884766
1501	ACN	2007-07-10	41.70000076293945
1502	ACN	2007-07-11	42.16999816894531
1503	ACN	2007-07-12	42.52000045776367
1504	ACN	2007-07-13	42.310001373291016
1505	ACN	2007-07-16	42.5
1506	ACN	2007-07-17	41.90999984741211
1507	ACN	2007-07-18	41.970001220703125
1508	ACN	2007-07-19	43.0
1509	ACN	2007-07-20	43.310001373291016
1510	ACN	2007-07-23	43.810001373291016
1511	ACN	2007-07-24	42.56999969482422
1512	ACN	2007-07-25	41.900001525878906
1513	ACN	2007-07-26	41.25
1514	ACN	2007-07-27	41.709999084472656
1515	ACN	2007-07-30	42.119998931884766
1516	ACN	2007-07-31	42.130001068115234
1517	ACN	2007-08-01	41.540000915527344
1518	ACN	2007-08-02	42.189998626708984
1519	ACN	2007-08-03	41.0
1520	ACN	2007-08-06	41.709999084472656
1521	ACN	2007-08-07	41.959999084472656
1522	ACN	2007-08-08	41.41999816894531
1523	ACN	2007-08-09	39.79999923706055
1524	ACN	2007-08-10	39.189998626708984
1525	ACN	2007-08-13	40.09000015258789
1526	ACN	2007-08-14	39.29999923706055
1527	ACN	2007-08-15	38.849998474121094
1528	ACN	2007-08-16	37.459999084472656
1529	ACN	2007-08-17	38.79999923706055
1530	ACN	2007-08-20	39.599998474121094
1531	ACN	2007-08-21	39.970001220703125
1532	ACN	2007-08-22	40.2599983215332
1533	ACN	2007-08-23	40.41999816894531
1534	ACN	2007-08-24	40.04999923706055
1535	ACN	2007-08-27	40.209999084472656
1536	ACN	2007-08-28	39.599998474121094
1537	ACN	2007-08-29	40.2400016784668
1538	ACN	2007-08-30	41.099998474121094
1539	ACN	2007-08-31	41.209999084472656
1540	ACN	2007-09-04	41.36000061035156
1541	ACN	2007-09-05	40.93000030517578
1542	ACN	2007-09-06	40.540000915527344
1543	ACN	2007-09-07	40.02000045776367
1544	ACN	2007-09-10	39.849998474121094
1545	ACN	2007-09-11	39.56999969482422
1546	ACN	2007-09-12	39.720001220703125
1547	ACN	2007-09-13	39.779998779296875
1548	ACN	2007-09-14	39.65999984741211
1549	ACN	2007-09-17	38.900001525878906
1550	ACN	2007-09-18	38.47999954223633
1551	ACN	2007-09-19	39.220001220703125
1552	ACN	2007-09-20	39.2599983215332
1553	ACN	2007-09-21	39.70000076293945
1554	ACN	2007-09-24	39.400001525878906
1555	ACN	2007-09-25	38.029998779296875
1556	ACN	2007-09-26	37.810001373291016
1557	ACN	2007-09-27	38.02000045776367
1558	ACN	2007-09-28	40.25
1559	ACN	2007-10-01	40.880001068115234
1560	ACN	2007-10-02	40.060001373291016
1561	ACN	2007-10-03	39.81999969482422
1562	ACN	2007-10-04	39.93000030517578
1563	ACN	2007-10-05	39.52000045776367
1564	ACN	2007-10-08	39.7400016784668
1565	ACN	2007-10-09	40.279998779296875
1566	ACN	2007-10-10	41.790000915527344
1567	ACN	2007-10-11	40.970001220703125
1568	ACN	2007-10-12	42.209999084472656
1569	ACN	2007-10-15	41.0
1570	ACN	2007-10-16	40.27000045776367
1571	ACN	2007-10-17	40.90999984741211
1572	ACN	2007-10-18	41.04999923706055
1573	ACN	2007-10-19	39.27000045776367
1574	ACN	2007-10-22	39.150001525878906
1575	ACN	2007-10-23	39.849998474121094
1576	ACN	2007-10-24	39.130001068115234
1577	ACN	2007-10-25	38.5099983215332
1578	ACN	2007-10-26	39.20000076293945
1579	ACN	2007-10-29	39.20000076293945
1580	ACN	2007-10-30	38.70000076293945
1581	ACN	2007-10-31	39.04999923706055
1582	ACN	2007-11-01	38.47999954223633
1583	ACN	2007-11-02	38.400001525878906
1584	ACN	2007-11-05	37.54999923706055
1585	ACN	2007-11-06	36.27000045776367
1586	ACN	2007-11-07	35.91999816894531
1587	ACN	2007-11-08	35.16999816894531
1588	ACN	2007-11-09	34.86000061035156
1589	ACN	2007-11-12	35.65999984741211
1590	ACN	2007-11-13	36.79999923706055
1591	ACN	2007-11-14	35.56999969482422
1592	ACN	2007-11-15	36.65999984741211
1593	ACN	2007-11-16	36.790000915527344
1594	ACN	2007-11-19	35.0
1595	ACN	2007-11-20	35.029998779296875
1596	ACN	2007-11-21	34.560001373291016
1597	ACN	2007-11-23	35.15999984741211
1598	ACN	2007-11-26	33.880001068115234
1599	ACN	2007-11-27	33.779998779296875
1600	ACN	2007-11-28	34.849998474121094
1601	ACN	2007-11-29	34.650001525878906
1602	ACN	2007-11-30	34.560001373291016
1603	ACN	2007-12-03	34.11000061035156
1604	ACN	2007-12-04	33.84000015258789
1605	ACN	2007-12-05	34.59000015258789
1606	ACN	2007-12-06	35.34000015258789
1607	ACN	2007-12-07	35.439998626708984
1608	ACN	2007-12-10	36.540000915527344
1609	ACN	2007-12-11	35.2400016784668
1610	ACN	2007-12-12	34.650001525878906
1611	ACN	2007-12-13	34.7599983215332
1612	ACN	2007-12-14	34.0
1613	ACN	2007-12-17	34.2400016784668
1614	ACN	2007-12-18	35.41999816894531
1615	ACN	2007-12-19	34.959999084472656
1616	ACN	2007-12-20	37.2400016784668
1617	ACN	2007-12-21	38.0
1618	ACN	2007-12-24	38.04999923706055
1619	ACN	2007-12-26	37.970001220703125
1620	ACN	2007-12-27	36.86000061035156
1621	ACN	2007-12-28	36.880001068115234
1622	ACN	2007-12-31	36.029998779296875
1623	ACN	2008-01-02	36.060001373291016
1624	ACN	2008-01-03	35.439998626708984
1625	ACN	2008-01-04	34.90999984741211
1626	ACN	2008-01-07	33.970001220703125
1627	ACN	2008-01-08	33.970001220703125
1628	ACN	2008-01-09	33.810001373291016
1629	ACN	2008-01-10	33.61000061035156
1630	ACN	2008-01-11	32.790000915527344
1631	ACN	2008-01-14	33.52000045776367
1632	ACN	2008-01-15	33.5
1633	ACN	2008-01-16	34.040000915527344
1634	ACN	2008-01-17	33.40999984741211
1635	ACN	2008-01-18	33.77000045776367
1636	ACN	2008-01-22	33.29999923706055
1637	ACN	2008-01-23	33.06999969482422
1638	ACN	2008-01-24	33.880001068115234
1639	ACN	2008-01-25	33.86000061035156
1640	ACN	2008-01-28	33.93000030517578
1641	ACN	2008-01-29	34.540000915527344
1642	ACN	2008-01-30	34.02000045776367
1643	ACN	2008-01-31	34.619998931884766
1644	ACN	2008-02-01	35.040000915527344
1645	ACN	2008-02-04	34.15999984741211
1646	ACN	2008-02-05	33.52000045776367
1647	ACN	2008-02-06	33.810001373291016
1648	ACN	2008-02-07	33.189998626708984
1649	ACN	2008-02-08	33.95000076293945
1650	ACN	2008-02-11	34.15999984741211
1651	ACN	2008-02-12	35.15999984741211
1652	ACN	2008-02-13	35.84000015258789
1653	ACN	2008-02-14	35.61000061035156
1654	ACN	2008-02-15	34.560001373291016
1655	ACN	2008-02-19	34.779998779296875
1656	ACN	2008-02-20	34.099998474121094
1657	ACN	2008-02-21	33.83000183105469
1658	ACN	2008-02-22	34.029998779296875
1659	ACN	2008-02-25	34.77000045776367
1660	ACN	2008-02-26	36.36000061035156
1661	ACN	2008-02-27	37.04999923706055
1662	ACN	2008-02-28	36.79999923706055
1663	ACN	2008-02-29	35.25
1664	ACN	2008-03-03	34.880001068115234
1665	ACN	2008-03-04	34.68000030517578
1666	ACN	2008-03-05	35.11000061035156
1667	ACN	2008-03-06	34.77000045776367
1668	ACN	2008-03-07	33.75
1669	ACN	2008-03-10	33.0
1670	ACN	2008-03-11	34.06999969482422
1671	ACN	2008-03-12	33.83000183105469
1672	ACN	2008-03-13	34.04999923706055
1673	ACN	2008-03-14	33.349998474121094
1674	ACN	2008-03-17	33.060001373291016
1675	ACN	2008-03-18	34.5
1676	ACN	2008-03-19	34.380001068115234
1677	ACN	2008-03-20	34.61000061035156
1678	ACN	2008-03-24	36.310001373291016
1679	ACN	2008-03-25	35.380001068115234
1680	ACN	2008-03-26	35.36000061035156
1681	ACN	2008-03-27	35.45000076293945
1682	ACN	2008-03-28	35.31999969482422
1683	ACN	2008-03-31	35.16999816894531
1684	ACN	2008-04-01	35.869998931884766
1685	ACN	2008-04-02	35.7599983215332
1686	ACN	2008-04-03	36.2400016784668
1687	ACN	2008-04-04	36.77000045776367
1688	ACN	2008-04-07	37.16999816894531
1689	ACN	2008-04-08	37.9900016784668
1690	ACN	2008-04-09	36.959999084472656
1691	ACN	2008-04-10	38.06999969482422
1692	ACN	2008-04-11	36.5099983215332
1693	ACN	2008-04-14	36.560001373291016
1694	ACN	2008-04-15	36.54999923706055
1695	ACN	2008-04-16	37.59000015258789
1696	ACN	2008-04-17	38.16999816894531
1697	ACN	2008-04-18	39.29999923706055
1698	ACN	2008-04-21	38.41999816894531
1699	ACN	2008-04-22	37.83000183105469
1700	ACN	2008-04-23	38.34000015258789
1701	ACN	2008-04-24	38.75
1702	ACN	2008-04-25	38.939998626708984
1703	ACN	2008-04-28	39.099998474121094
1704	ACN	2008-04-29	38.77000045776367
1705	ACN	2008-04-30	37.54999923706055
1706	ACN	2008-05-01	38.380001068115234
1707	ACN	2008-05-02	39.06999969482422
1708	ACN	2008-05-05	38.77000045776367
1709	ACN	2008-05-06	38.650001525878906
1710	ACN	2008-05-07	37.349998474121094
1711	ACN	2008-05-08	37.95000076293945
1712	ACN	2008-05-09	37.75
1713	ACN	2008-05-12	38.0
1714	ACN	2008-05-13	37.79999923706055
1715	ACN	2008-05-14	38.060001373291016
1716	ACN	2008-05-15	38.220001220703125
1717	ACN	2008-05-16	38.279998779296875
1718	ACN	2008-05-19	38.52000045776367
1719	ACN	2008-05-20	37.869998931884766
1720	ACN	2008-05-21	37.20000076293945
1721	ACN	2008-05-22	37.310001373291016
1722	ACN	2008-05-23	37.029998779296875
1723	ACN	2008-05-27	37.619998931884766
1724	ACN	2008-05-28	38.38999938964844
1725	ACN	2008-05-29	40.029998779296875
1726	ACN	2008-05-30	40.81999969482422
1727	ACN	2008-06-02	40.7599983215332
1728	ACN	2008-06-03	40.7400016784668
1729	ACN	2008-06-04	40.369998931884766
1730	ACN	2008-06-05	41.029998779296875
1731	ACN	2008-06-06	39.880001068115234
1732	ACN	2008-06-09	39.20000076293945
1733	ACN	2008-06-10	39.43000030517578
1734	ACN	2008-06-11	38.56999969482422
1735	ACN	2008-06-12	38.86000061035156
1736	ACN	2008-06-13	39.189998626708984
1737	ACN	2008-06-16	39.56999969482422
1738	ACN	2008-06-17	39.2400016784668
1739	ACN	2008-06-18	38.83000183105469
1740	ACN	2008-06-19	39.65999984741211
1741	ACN	2008-06-20	39.119998931884766
1742	ACN	2008-06-23	38.939998626708984
1743	ACN	2008-06-24	38.34000015258789
1744	ACN	2008-06-25	39.369998931884766
1745	ACN	2008-06-26	38.849998474121094
1746	ACN	2008-06-27	41.34000015258789
1747	ACN	2008-06-30	40.720001220703125
1748	ACN	2008-07-01	40.369998931884766
1749	ACN	2008-07-02	40.45000076293945
1750	ACN	2008-07-03	40.40999984741211
1751	ACN	2008-07-07	39.86000061035156
1752	ACN	2008-07-08	41.0
1753	ACN	2008-07-09	40.0
1754	ACN	2008-07-10	39.9900016784668
1755	ACN	2008-07-11	39.06999969482422
1756	ACN	2008-07-14	39.2400016784668
1757	ACN	2008-07-15	38.689998626708984
1758	ACN	2008-07-16	38.9900016784668
1759	ACN	2008-07-17	39.52000045776367
1760	ACN	2008-07-18	39.38999938964844
1761	ACN	2008-07-21	39.61000061035156
1762	ACN	2008-07-22	40.220001220703125
1763	ACN	2008-07-23	40.709999084472656
1764	ACN	2008-07-24	40.20000076293945
1765	ACN	2008-07-25	40.58000183105469
1766	ACN	2008-07-28	39.900001525878906
1767	ACN	2008-07-29	41.29999923706055
1768	ACN	2008-07-30	41.90999984741211
1769	ACN	2008-07-31	41.7599983215332
1770	ACN	2008-08-01	41.54999923706055
1771	ACN	2008-08-04	41.400001525878906
1772	ACN	2008-08-05	41.279998779296875
1773	ACN	2008-08-06	41.290000915527344
1774	ACN	2008-08-07	41.66999816894531
1775	ACN	2008-08-08	41.7400016784668
1776	ACN	2008-08-11	41.66999816894531
1777	ACN	2008-08-12	41.02000045776367
1778	ACN	2008-08-13	40.7599983215332
1779	ACN	2008-08-14	40.900001525878906
1780	ACN	2008-08-15	41.02000045776367
1781	ACN	2008-08-18	40.790000915527344
1782	ACN	2008-08-19	40.369998931884766
1783	ACN	2008-08-20	40.189998626708984
1784	ACN	2008-08-21	40.04999923706055
1785	ACN	2008-08-22	40.5099983215332
1786	ACN	2008-08-25	39.2400016784668
1787	ACN	2008-08-26	39.66999816894531
1788	ACN	2008-08-27	40.650001525878906
1789	ACN	2008-08-28	41.36000061035156
1790	ACN	2008-08-29	41.36000061035156
1791	ACN	2008-09-02	41.959999084472656
1792	ACN	2008-09-03	39.9900016784668
1793	ACN	2008-09-04	38.939998626708984
1794	ACN	2008-09-05	38.959999084472656
1795	ACN	2008-09-08	39.689998626708984
1796	ACN	2008-09-09	38.34000015258789
1797	ACN	2008-09-10	38.22999954223633
1798	ACN	2008-09-11	36.630001068115234
1799	ACN	2008-09-12	36.849998474121094
1800	ACN	2008-09-15	36.220001220703125
1801	ACN	2008-09-16	36.689998626708984
1802	ACN	2008-09-17	35.27000045776367
1803	ACN	2008-09-18	35.900001525878906
1804	ACN	2008-09-19	38.77000045776367
1805	ACN	2008-09-22	37.06999969482422
1806	ACN	2008-09-23	37.25
1807	ACN	2008-09-24	36.58000183105469
1808	ACN	2008-09-25	37.16999816894531
1809	ACN	2008-09-26	39.54999923706055
1810	ACN	2008-09-29	38.0
1811	ACN	2008-09-30	38.0
1812	ACN	2008-10-01	37.060001373291016
1813	ACN	2008-10-02	36.5
1814	ACN	2008-10-03	35.189998626708984
1815	ACN	2008-10-06	34.0
1816	ACN	2008-10-07	31.920000076293945
1817	ACN	2008-10-08	32.0
1818	ACN	2008-10-09	30.059999465942383
1819	ACN	2008-10-10	28.899999618530273
1820	ACN	2008-10-13	33.630001068115234
1821	ACN	2008-10-14	33.0
1822	ACN	2008-10-15	31.15999984741211
1823	ACN	2008-10-16	30.860000610351562
1824	ACN	2008-10-17	31.399999618530273
1825	ACN	2008-10-20	31.860000610351562
1826	ACN	2008-10-21	31.09000015258789
1827	ACN	2008-10-22	29.959999084472656
1828	ACN	2008-10-23	29.40999984741211
1829	ACN	2008-10-24	28.8700008392334
1830	ACN	2008-10-27	27.540000915527344
1831	ACN	2008-10-28	30.170000076293945
1832	ACN	2008-10-29	30.780000686645508
1833	ACN	2008-10-30	32.08000183105469
1834	ACN	2008-10-31	33.04999923706055
1835	ACN	2008-11-03	32.189998626708984
1836	ACN	2008-11-04	33.060001373291016
1837	ACN	2008-11-05	31.3700008392334
1838	ACN	2008-11-06	29.43000030517578
1839	ACN	2008-11-07	30.510000228881836
1840	ACN	2008-11-10	30.020000457763672
1841	ACN	2008-11-11	29.559999465942383
1842	ACN	2008-11-12	28.09000015258789
1843	ACN	2008-11-13	29.3700008392334
1844	ACN	2008-11-14	28.670000076293945
1845	ACN	2008-11-17	27.549999237060547
1846	ACN	2008-11-18	28.549999237060547
1847	ACN	2008-11-19	27.0
1848	ACN	2008-11-20	26.709999084472656
1849	ACN	2008-11-21	28.510000228881836
1850	ACN	2008-11-24	29.989999771118164
1851	ACN	2008-11-25	29.440000534057617
1852	ACN	2008-11-26	30.579999923706055
1853	ACN	2008-11-28	30.979999542236328
1854	ACN	2008-12-01	29.059999465942383
1855	ACN	2008-12-02	30.020000457763672
1856	ACN	2008-12-03	30.8700008392334
1857	ACN	2008-12-04	29.1299991607666
1858	ACN	2008-12-05	28.270000457763672
1859	ACN	2008-12-08	28.34000015258789
1860	ACN	2008-12-09	29.0
1861	ACN	2008-12-10	28.469999313354492
1862	ACN	2008-12-11	27.559999465942383
1863	ACN	2008-12-12	28.59000015258789
1864	ACN	2008-12-15	29.040000915527344
1865	ACN	2008-12-16	29.5
1866	ACN	2008-12-17	30.239999771118164
1867	ACN	2008-12-18	30.40999984741211
1868	ACN	2008-12-19	32.209999084472656
1869	ACN	2008-12-22	32.0
1870	ACN	2008-12-23	31.690000534057617
1871	ACN	2008-12-24	31.350000381469727
1872	ACN	2008-12-26	31.56999969482422
1873	ACN	2008-12-29	31.850000381469727
1874	ACN	2008-12-30	32.43000030517578
1875	ACN	2008-12-31	32.790000915527344
1876	ACN	2009-01-02	33.66999816894531
1877	ACN	2009-01-05	33.81999969482422
1878	ACN	2009-01-06	33.400001525878906
1879	ACN	2009-01-07	33.779998779296875
1880	ACN	2009-01-08	33.439998626708984
1881	ACN	2009-01-09	33.72999954223633
1882	ACN	2009-01-12	33.029998779296875
1883	ACN	2009-01-13	34.06999969482422
1884	ACN	2009-01-14	32.439998626708984
1885	ACN	2009-01-15	32.650001525878906
1886	ACN	2009-01-16	32.68000030517578
1887	ACN	2009-01-20	31.8799991607666
1888	ACN	2009-01-21	32.97999954223633
1889	ACN	2009-01-22	31.65999984741211
1890	ACN	2009-01-23	31.3799991607666
1891	ACN	2009-01-26	32.02000045776367
1892	ACN	2009-01-27	32.380001068115234
1893	ACN	2009-01-28	33.16999816894531
1894	ACN	2009-01-29	32.16999816894531
1895	ACN	2009-01-30	31.559999465942383
1896	ACN	2009-02-02	31.809999465942383
1897	ACN	2009-02-03	32.880001068115234
1898	ACN	2009-02-04	33.11000061035156
1899	ACN	2009-02-05	32.61000061035156
1900	ACN	2009-02-06	33.119998931884766
1901	ACN	2009-02-09	33.0
1902	ACN	2009-02-10	32.0099983215332
1903	ACN	2009-02-11	31.889999389648438
1904	ACN	2009-02-12	31.459999084472656
1905	ACN	2009-02-13	30.950000762939453
1906	ACN	2009-02-17	30.329999923706055
1907	ACN	2009-02-18	31.010000228881836
1908	ACN	2009-02-19	30.809999465942383
1909	ACN	2009-02-20	29.979999542236328
1910	ACN	2009-02-23	28.889999389648438
1911	ACN	2009-02-24	29.290000915527344
1912	ACN	2009-02-25	29.639999389648438
1913	ACN	2009-02-26	28.979999542236328
1914	ACN	2009-02-27	29.190000534057617
1915	ACN	2009-03-02	27.84000015258789
1916	ACN	2009-03-03	27.799999237060547
1917	ACN	2009-03-04	28.18000030517578
1918	ACN	2009-03-05	27.719999313354492
1919	ACN	2009-03-06	28.0
1920	ACN	2009-03-09	27.09000015258789
1921	ACN	2009-03-10	28.260000228881836
1922	ACN	2009-03-11	28.920000076293945
1923	ACN	2009-03-12	30.049999237060547
1924	ACN	2009-03-13	30.1200008392334
1925	ACN	2009-03-16	29.979999542236328
1926	ACN	2009-03-17	30.479999542236328
1927	ACN	2009-03-18	30.950000762939453
1928	ACN	2009-03-19	30.530000686645508
1929	ACN	2009-03-20	30.200000762939453
1930	ACN	2009-03-23	31.719999313354492
1931	ACN	2009-03-24	31.219999313354492
1932	ACN	2009-03-25	31.610000610351562
1933	ACN	2009-03-26	31.959999084472656
1934	ACN	2009-03-27	27.65999984741211
1935	ACN	2009-03-30	27.829999923706055
1936	ACN	2009-03-31	27.489999771118164
1937	ACN	2009-04-01	27.649999618530273
1938	ACN	2009-04-02	27.719999313354492
1939	ACN	2009-04-03	28.040000915527344
1940	ACN	2009-04-06	28.229999542236328
1941	ACN	2009-04-07	27.59000015258789
1942	ACN	2009-04-08	27.440000534057617
1943	ACN	2009-04-09	27.709999084472656
1944	ACN	2009-04-13	27.899999618530273
1945	ACN	2009-04-14	27.799999237060547
1946	ACN	2009-04-15	27.389999389648438
1947	ACN	2009-04-16	27.5
1948	ACN	2009-04-17	27.1200008392334
1949	ACN	2009-04-20	27.010000228881836
1950	ACN	2009-04-21	26.670000076293945
1951	ACN	2009-04-22	26.790000915527344
1952	ACN	2009-04-23	27.56999969482422
1953	ACN	2009-04-24	29.270000457763672
1954	ACN	2009-04-27	29.020000457763672
1955	ACN	2009-04-28	28.90999984741211
1956	ACN	2009-04-29	29.56999969482422
1957	ACN	2009-04-30	29.43000030517578
1958	ACN	2009-05-01	29.860000610351562
1959	ACN	2009-05-04	30.5
1960	ACN	2009-05-05	30.420000076293945
1961	ACN	2009-05-06	30.149999618530273
1962	ACN	2009-05-07	30.059999465942383
1963	ACN	2009-05-08	29.399999618530273
1964	ACN	2009-05-11	29.469999313354492
1965	ACN	2009-05-12	29.31999969482422
1966	ACN	2009-05-13	28.81999969482422
1967	ACN	2009-05-14	28.969999313354492
1968	ACN	2009-05-15	28.829999923706055
1969	ACN	2009-05-18	30.09000015258789
1970	ACN	2009-05-19	30.0
1971	ACN	2009-05-20	30.34000015258789
1972	ACN	2009-05-21	29.8799991607666
1973	ACN	2009-05-22	30.31999969482422
1974	ACN	2009-05-26	30.899999618530273
1975	ACN	2009-05-27	30.43000030517578
1976	ACN	2009-05-28	30.0
1977	ACN	2009-05-29	29.93000030517578
1978	ACN	2009-06-01	31.299999237060547
1979	ACN	2009-06-02	31.219999313354492
1980	ACN	2009-06-03	30.3700008392334
1981	ACN	2009-06-04	30.200000762939453
1982	ACN	2009-06-05	30.540000915527344
1983	ACN	2009-06-08	29.709999084472656
1984	ACN	2009-06-09	30.280000686645508
1985	ACN	2009-06-10	30.649999618530273
1986	ACN	2009-06-11	31.350000381469727
1987	ACN	2009-06-12	31.469999313354492
1988	ACN	2009-06-15	31.719999313354492
1989	ACN	2009-06-16	31.489999771118164
1990	ACN	2009-06-17	32.34000015258789
1991	ACN	2009-06-18	32.02000045776367
1992	ACN	2009-06-19	31.739999771118164
1993	ACN	2009-06-22	31.1200008392334
1994	ACN	2009-06-23	31.170000076293945
1995	ACN	2009-06-24	31.43000030517578
1996	ACN	2009-06-25	31.639999389648438
1997	ACN	2009-06-26	33.720001220703125
1998	ACN	2009-06-29	33.43000030517578
1999	ACN	2009-06-30	33.459999084472656
2000	ACN	2009-07-01	33.7400016784668
2001	ACN	2009-07-02	33.13999938964844
2002	ACN	2009-07-06	33.130001068115234
2003	ACN	2009-07-07	32.56999969482422
2004	ACN	2009-07-08	32.650001525878906
2005	ACN	2009-07-09	32.38999938964844
2006	ACN	2009-07-10	32.70000076293945
2007	ACN	2009-07-13	33.36000061035156
2008	ACN	2009-07-14	33.709999084472656
2009	ACN	2009-07-15	34.040000915527344
2010	ACN	2009-07-16	34.369998931884766
2011	ACN	2009-07-17	34.43000030517578
2012	ACN	2009-07-20	34.33000183105469
2013	ACN	2009-07-21	34.25
2014	ACN	2009-07-22	33.79999923706055
2015	ACN	2009-07-23	35.119998931884766
2016	ACN	2009-07-24	35.459999084472656
2017	ACN	2009-07-27	35.11000061035156
2018	ACN	2009-07-28	35.27000045776367
2019	ACN	2009-07-29	34.959999084472656
2020	ACN	2009-07-30	35.119998931884766
2021	ACN	2009-07-31	35.06999969482422
2022	ACN	2009-08-03	35.97999954223633
2023	ACN	2009-08-04	35.65999984741211
2024	ACN	2009-08-05	35.380001068115234
2025	ACN	2009-08-06	35.150001525878906
2026	ACN	2009-08-07	35.650001525878906
2027	ACN	2009-08-10	35.93000030517578
2028	ACN	2009-08-11	35.52000045776367
2029	ACN	2009-08-12	35.79999923706055
2030	ACN	2009-08-13	36.349998474121094
2031	ACN	2009-08-14	36.119998931884766
2032	ACN	2009-08-17	35.939998626708984
2033	ACN	2009-08-18	36.29999923706055
2034	ACN	2009-08-19	36.56999969482422
2035	ACN	2009-08-20	36.34000015258789
2036	ACN	2009-08-21	35.459999084472656
2037	ACN	2009-08-24	35.560001373291016
2038	ACN	2009-08-25	34.63999938964844
2039	ACN	2009-08-26	35.06999969482422
2040	ACN	2009-08-27	35.119998931884766
2041	ACN	2009-08-28	34.20000076293945
2042	ACN	2009-08-31	33.0
2043	ACN	2009-09-01	33.209999084472656
2044	ACN	2009-09-02	33.33000183105469
2045	ACN	2009-09-03	34.40999984741211
2046	ACN	2009-09-04	34.689998626708984
2047	ACN	2009-09-08	34.5
2048	ACN	2009-09-09	34.75
2049	ACN	2009-09-10	35.13999938964844
2050	ACN	2009-09-11	35.70000076293945
2051	ACN	2009-09-14	35.810001373291016
2052	ACN	2009-09-15	35.810001373291016
2053	ACN	2009-09-16	36.439998626708984
2054	ACN	2009-09-17	36.2599983215332
2055	ACN	2009-09-18	35.84000015258789
2056	ACN	2009-09-21	36.060001373291016
2057	ACN	2009-09-22	36.939998626708984
2058	ACN	2009-09-23	36.400001525878906
2059	ACN	2009-09-24	35.959999084472656
2060	ACN	2009-09-25	36.119998931884766
2061	ACN	2009-09-28	37.88999938964844
2062	ACN	2009-09-29	37.25
2063	ACN	2009-09-30	37.27000045776367
2064	ACN	2009-10-01	36.529998779296875
2065	ACN	2009-10-02	37.5
2066	ACN	2009-10-05	37.9900016784668
2067	ACN	2009-10-06	38.33000183105469
2068	ACN	2009-10-07	38.40999984741211
2069	ACN	2009-10-08	39.13999938964844
2070	ACN	2009-10-09	39.06999969482422
2071	ACN	2009-10-12	39.5099983215332
2072	ACN	2009-10-13	39.41999816894531
2073	ACN	2009-10-14	39.2599983215332
2074	ACN	2009-10-15	38.79999923706055
2075	ACN	2009-10-16	39.119998931884766
2076	ACN	2009-10-19	38.689998626708984
2077	ACN	2009-10-20	38.150001525878906
2078	ACN	2009-10-21	38.38999938964844
2079	ACN	2009-10-22	37.65999984741211
2080	ACN	2009-10-23	37.77000045776367
2081	ACN	2009-10-26	37.400001525878906
2082	ACN	2009-10-27	37.36000061035156
2083	ACN	2009-10-28	37.27000045776367
2084	ACN	2009-10-29	37.61000061035156
2085	ACN	2009-10-30	37.08000183105469
2086	ACN	2009-11-02	37.650001525878906
2087	ACN	2009-11-03	38.13999938964844
2088	ACN	2009-11-04	38.5099983215332
2089	ACN	2009-11-05	38.970001220703125
2090	ACN	2009-11-06	39.25
2091	ACN	2009-11-09	39.97999954223633
2092	ACN	2009-11-10	39.41999816894531
2093	ACN	2009-11-11	39.099998474121094
2094	ACN	2009-11-12	39.439998626708984
2095	ACN	2009-11-13	39.54999923706055
2096	ACN	2009-11-16	39.91999816894531
2097	ACN	2009-11-17	40.25
2098	ACN	2009-11-18	40.0
2099	ACN	2009-11-19	39.75
2100	ACN	2009-11-20	39.83000183105469
2101	ACN	2009-11-23	40.540000915527344
2102	ACN	2009-11-24	40.540000915527344
2103	ACN	2009-11-25	40.58000183105469
2104	ACN	2009-11-27	40.5099983215332
2105	ACN	2009-11-30	41.040000915527344
2106	ACN	2009-12-01	41.5
2107	ACN	2009-12-02	42.029998779296875
2108	ACN	2009-12-03	41.880001068115234
2109	ACN	2009-12-04	42.540000915527344
2110	ACN	2009-12-07	42.79999923706055
2111	ACN	2009-12-08	42.869998931884766
2112	ACN	2009-12-09	42.2400016784668
2113	ACN	2009-12-10	42.68000030517578
2114	ACN	2009-12-11	42.0
2115	ACN	2009-12-14	41.959999084472656
2116	ACN	2009-12-15	41.439998626708984
2117	ACN	2009-12-16	41.84000015258789
2118	ACN	2009-12-17	41.65999984741211
2119	ACN	2009-12-18	41.369998931884766
2120	ACN	2009-12-21	40.630001068115234
2121	ACN	2009-12-22	40.880001068115234
2122	ACN	2009-12-23	41.27000045776367
2123	ACN	2009-12-24	41.38999938964844
2124	ACN	2009-12-28	41.849998474121094
2125	ACN	2009-12-29	41.83000183105469
2126	ACN	2009-12-30	41.689998626708984
2127	ACN	2009-12-31	41.5
2128	ACN	2010-01-04	42.06999969482422
2129	ACN	2010-01-05	42.33000183105469
2130	ACN	2010-01-06	42.779998779296875
2131	ACN	2010-01-07	42.7400016784668
2132	ACN	2010-01-08	42.56999969482422
2133	ACN	2010-01-11	42.529998779296875
2134	ACN	2010-01-12	42.2599983215332
2135	ACN	2010-01-13	42.7400016784668
2136	ACN	2010-01-14	43.119998931884766
2137	ACN	2010-01-15	42.810001373291016
2138	ACN	2010-01-19	43.75
2139	ACN	2010-01-20	43.5099983215332
2140	ACN	2010-01-21	43.09000015258789
2141	ACN	2010-01-22	42.18000030517578
2142	ACN	2010-01-25	41.880001068115234
2143	ACN	2010-01-26	41.83000183105469
2144	ACN	2010-01-27	41.93000030517578
2145	ACN	2010-01-28	41.290000915527344
2146	ACN	2010-01-29	40.9900016784668
2147	ACN	2010-02-01	41.189998626708984
2148	ACN	2010-02-02	41.619998931884766
2149	ACN	2010-02-03	41.599998474121094
2150	ACN	2010-02-04	40.61000061035156
2151	ACN	2010-02-05	40.540000915527344
2152	ACN	2010-02-08	40.16999816894531
2153	ACN	2010-02-09	40.2400016784668
2154	ACN	2010-02-10	40.02000045776367
2155	ACN	2010-02-11	40.27000045776367
2156	ACN	2010-02-12	40.4900016784668
2157	ACN	2010-02-16	40.84000015258789
2158	ACN	2010-02-17	40.790000915527344
2159	ACN	2010-02-18	41.310001373291016
2160	ACN	2010-02-19	40.869998931884766
2161	ACN	2010-02-22	40.70000076293945
2162	ACN	2010-02-23	40.2599983215332
2163	ACN	2010-02-24	40.279998779296875
2164	ACN	2010-02-25	39.75
2165	ACN	2010-02-26	39.970001220703125
2166	ACN	2010-03-01	40.09000015258789
2167	ACN	2010-03-02	40.599998474121094
2168	ACN	2010-03-03	40.63999938964844
2169	ACN	2010-03-04	40.90999984741211
2170	ACN	2010-03-05	41.18000030517578
2171	ACN	2010-03-08	41.459999084472656
2172	ACN	2010-03-09	42.060001373291016
2173	ACN	2010-03-10	42.060001373291016
2174	ACN	2010-03-11	42.0
2175	ACN	2010-03-12	42.119998931884766
2176	ACN	2010-03-15	42.5
2177	ACN	2010-03-16	42.0
2178	ACN	2010-03-17	42.2400016784668
2179	ACN	2010-03-18	42.279998779296875
2180	ACN	2010-03-19	42.060001373291016
2181	ACN	2010-03-22	42.43000030517578
2182	ACN	2010-03-23	42.400001525878906
2183	ACN	2010-03-24	41.790000915527344
2184	ACN	2010-03-25	41.52000045776367
2185	ACN	2010-03-26	42.400001525878906
2186	ACN	2010-03-29	42.29999923706055
2187	ACN	2010-03-30	42.209999084472656
2188	ACN	2010-03-31	41.95000076293945
2189	ACN	2010-04-01	41.84000015258789
2190	ACN	2010-04-05	41.959999084472656
2191	ACN	2010-04-06	41.52000045776367
2192	ACN	2010-04-07	41.560001373291016
2193	ACN	2010-04-08	41.900001525878906
2194	ACN	2010-04-09	42.83000183105469
2195	ACN	2010-04-12	43.06999969482422
2196	ACN	2010-04-13	43.099998474121094
2197	ACN	2010-04-14	43.040000915527344
2198	ACN	2010-04-15	43.2400016784668
2199	ACN	2010-04-16	43.150001525878906
2200	ACN	2010-04-19	42.83000183105469
2201	ACN	2010-04-20	43.66999816894531
2202	ACN	2010-04-21	43.97999954223633
2203	ACN	2010-04-22	43.91999816894531
2204	ACN	2010-04-23	44.66999816894531
2205	ACN	2010-04-26	44.06999969482422
2206	ACN	2010-04-27	43.20000076293945
2207	ACN	2010-04-28	43.52000045776367
2208	ACN	2010-04-29	44.189998626708984
2209	ACN	2010-04-30	43.63999938964844
2210	ACN	2010-05-03	43.75
2211	ACN	2010-05-04	43.0
2212	ACN	2010-05-05	42.16999816894531
2213	ACN	2010-05-06	41.09000015258789
2214	ACN	2010-05-07	40.31999969482422
2215	ACN	2010-05-10	41.04999923706055
2216	ACN	2010-05-11	41.150001525878906
2217	ACN	2010-05-12	41.459999084472656
2218	ACN	2010-05-13	40.81999969482422
2219	ACN	2010-05-14	38.9900016784668
2220	ACN	2010-05-17	39.81999969482422
2221	ACN	2010-05-18	39.2599983215332
2222	ACN	2010-05-19	39.2400016784668
2223	ACN	2010-05-20	37.959999084472656
2224	ACN	2010-05-21	38.13999938964844
2225	ACN	2010-05-24	38.34000015258789
2226	ACN	2010-05-25	37.93000030517578
2227	ACN	2010-05-26	37.40999984741211
2228	ACN	2010-05-27	38.25
2229	ACN	2010-05-28	37.52000045776367
2230	ACN	2010-06-01	36.709999084472656
2231	ACN	2010-06-02	36.83000183105469
2232	ACN	2010-06-03	37.849998474121094
2233	ACN	2010-06-04	36.93000030517578
2234	ACN	2010-06-07	36.54999923706055
2235	ACN	2010-06-08	36.439998626708984
2236	ACN	2010-06-09	36.439998626708984
2237	ACN	2010-06-10	37.65999984741211
2238	ACN	2010-06-11	37.63999938964844
2239	ACN	2010-06-14	37.79999923706055
2240	ACN	2010-06-15	38.540000915527344
2241	ACN	2010-06-16	38.689998626708984
2242	ACN	2010-06-17	38.4900016784668
2243	ACN	2010-06-18	38.93000030517578
2244	ACN	2010-06-21	38.810001373291016
2245	ACN	2010-06-22	38.2400016784668
2246	ACN	2010-06-23	38.16999816894531
2247	ACN	2010-06-24	37.54999923706055
2248	ACN	2010-06-25	40.54999923706055
2249	ACN	2010-06-28	39.720001220703125
2250	ACN	2010-06-29	38.650001525878906
2251	ACN	2010-06-30	38.650001525878906
2252	ACN	2010-07-01	38.279998779296875
2253	ACN	2010-07-02	37.939998626708984
2254	ACN	2010-07-06	38.40999984741211
2255	ACN	2010-07-07	39.2599983215332
2256	ACN	2010-07-08	39.34000015258789
2257	ACN	2010-07-09	39.41999816894531
2258	ACN	2010-07-12	39.72999954223633
2259	ACN	2010-07-13	40.25
2260	ACN	2010-07-14	40.099998474121094
2261	ACN	2010-07-15	40.02000045776367
2262	ACN	2010-07-16	39.0
2263	ACN	2010-07-19	39.16999816894531
2264	ACN	2010-07-20	38.900001525878906
2265	ACN	2010-07-21	38.61000061035156
2266	ACN	2010-07-22	39.7599983215332
2267	ACN	2010-07-23	40.380001068115234
2268	ACN	2010-07-26	40.47999954223633
2269	ACN	2010-07-27	40.33000183105469
2270	ACN	2010-07-28	39.86000061035156
2271	ACN	2010-07-29	39.25
2272	ACN	2010-07-30	39.63999938964844
2273	ACN	2010-08-02	40.33000183105469
2274	ACN	2010-08-03	40.0
2275	ACN	2010-08-04	40.34000015258789
2276	ACN	2010-08-05	39.970001220703125
2277	ACN	2010-08-06	40.27000045776367
2278	ACN	2010-08-09	40.56999969482422
2279	ACN	2010-08-10	40.470001220703125
2280	ACN	2010-08-11	39.9900016784668
2281	ACN	2010-08-12	39.459999084472656
2282	ACN	2010-08-13	38.849998474121094
2283	ACN	2010-08-16	38.90999984741211
2284	ACN	2010-08-17	39.65999984741211
2285	ACN	2010-08-18	39.65999984741211
2286	ACN	2010-08-19	38.900001525878906
2287	ACN	2010-08-20	38.41999816894531
2288	ACN	2010-08-23	38.0
2289	ACN	2010-08-24	37.189998626708984
2290	ACN	2010-08-25	37.279998779296875
2291	ACN	2010-08-26	37.13999938964844
2292	ACN	2010-08-27	37.20000076293945
2293	ACN	2010-08-30	36.900001525878906
2294	ACN	2010-08-31	36.599998474121094
2295	ACN	2010-09-01	37.400001525878906
2296	ACN	2010-09-02	37.9900016784668
2297	ACN	2010-09-03	38.58000183105469
2298	ACN	2010-09-07	38.349998474121094
2299	ACN	2010-09-08	38.130001068115234
2300	ACN	2010-09-09	38.209999084472656
2301	ACN	2010-09-10	38.81999969482422
2302	ACN	2010-09-13	39.09000015258789
2303	ACN	2010-09-14	39.209999084472656
2304	ACN	2010-09-15	39.63999938964844
2305	ACN	2010-09-16	39.869998931884766
2306	ACN	2010-09-17	40.560001373291016
2307	ACN	2010-09-20	41.54999923706055
2308	ACN	2010-09-21	41.540000915527344
2309	ACN	2010-09-22	42.2599983215332
2310	ACN	2010-09-23	42.43000030517578
2311	ACN	2010-09-24	41.900001525878906
2312	ACN	2010-09-27	41.68000030517578
2313	ACN	2010-09-28	41.91999816894531
2314	ACN	2010-09-29	42.29999923706055
2315	ACN	2010-09-30	42.4900016784668
2316	ACN	2010-10-01	44.380001068115234
2317	ACN	2010-10-04	44.38999938964844
2318	ACN	2010-10-05	45.150001525878906
2319	ACN	2010-10-06	45.20000076293945
2320	ACN	2010-10-07	45.84000015258789
2321	ACN	2010-10-08	45.779998779296875
2322	ACN	2010-10-11	45.560001373291016
2323	ACN	2010-10-12	45.72999954223633
2324	ACN	2010-10-13	45.25
2325	ACN	2010-10-14	45.43000030517578
2326	ACN	2010-10-15	45.290000915527344
2327	ACN	2010-10-18	45.43000030517578
2328	ACN	2010-10-19	45.45000076293945
2329	ACN	2010-10-20	45.560001373291016
2330	ACN	2010-10-21	45.75
2331	ACN	2010-10-22	45.63999938964844
2332	ACN	2010-10-25	45.529998779296875
2333	ACN	2010-10-26	45.04999923706055
2334	ACN	2010-10-27	44.869998931884766
2335	ACN	2010-10-28	44.90999984741211
2336	ACN	2010-10-29	44.709999084472656
2337	ACN	2010-11-01	44.970001220703125
2338	ACN	2010-11-02	44.9900016784668
2339	ACN	2010-11-03	45.34000015258789
2340	ACN	2010-11-04	45.66999816894531
2341	ACN	2010-11-05	45.66999816894531
2342	ACN	2010-11-08	44.97999954223633
2343	ACN	2010-11-09	45.29999923706055
2344	ACN	2010-11-10	45.5
2345	ACN	2010-11-11	44.2400016784668
2346	ACN	2010-11-12	43.36000061035156
2347	ACN	2010-11-15	44.2400016784668
2348	ACN	2010-11-16	43.95000076293945
2349	ACN	2010-11-17	44.099998474121094
2350	ACN	2010-11-18	44.33000183105469
2351	ACN	2010-11-19	44.209999084472656
2352	ACN	2010-11-22	43.939998626708984
2353	ACN	2010-11-23	43.709999084472656
2354	ACN	2010-11-24	44.189998626708984
2355	ACN	2010-11-26	43.84000015258789
2356	ACN	2010-11-29	43.900001525878906
2357	ACN	2010-11-30	43.31999969482422
2358	ACN	2010-12-01	44.0
2359	ACN	2010-12-02	44.310001373291016
2360	ACN	2010-12-03	44.220001220703125
2361	ACN	2010-12-06	44.33000183105469
2362	ACN	2010-12-07	44.9900016784668
2363	ACN	2010-12-08	45.0099983215332
2364	ACN	2010-12-09	44.61000061035156
2365	ACN	2010-12-10	45.65999984741211
2366	ACN	2010-12-13	45.900001525878906
2367	ACN	2010-12-14	46.58000183105469
2368	ACN	2010-12-15	46.099998474121094
2369	ACN	2010-12-16	46.66999816894531
2370	ACN	2010-12-17	50.31999969482422
2371	ACN	2010-12-20	48.689998626708984
2372	ACN	2010-12-21	48.72999954223633
2373	ACN	2010-12-22	48.63999938964844
2374	ACN	2010-12-23	48.34000015258789
2375	ACN	2010-12-27	48.25
2376	ACN	2010-12-28	47.97999954223633
2377	ACN	2010-12-29	48.619998931884766
2378	ACN	2010-12-30	48.41999816894531
2379	ACN	2010-12-31	48.4900016784668
2380	ACN	2011-01-03	48.59000015258789
2381	ACN	2011-01-04	48.27000045776367
2382	ACN	2011-01-05	48.279998779296875
2383	ACN	2011-01-06	48.459999084472656
2384	ACN	2011-01-07	48.540000915527344
2385	ACN	2011-01-10	48.11000061035156
2386	ACN	2011-01-11	48.77000045776367
2387	ACN	2011-01-12	49.88999938964844
2388	ACN	2011-01-13	49.869998931884766
2389	ACN	2011-01-14	50.0
2390	ACN	2011-01-18	50.349998474121094
2391	ACN	2011-01-19	50.20000076293945
2392	ACN	2011-01-20	51.13999938964844
2393	ACN	2011-01-21	51.040000915527344
2394	ACN	2011-01-24	51.470001220703125
2395	ACN	2011-01-25	51.720001220703125
2396	ACN	2011-01-26	52.349998474121094
2397	ACN	2011-01-27	52.36000061035156
2398	ACN	2011-01-28	51.52000045776367
2399	ACN	2011-01-31	51.470001220703125
2400	ACN	2011-02-01	52.369998931884766
2401	ACN	2011-02-02	52.560001373291016
2402	ACN	2011-02-03	52.779998779296875
2403	ACN	2011-02-04	52.54999923706055
2404	ACN	2011-02-07	52.66999816894531
2405	ACN	2011-02-08	52.63999938964844
2406	ACN	2011-02-09	52.70000076293945
2407	ACN	2011-02-10	52.9900016784668
2408	ACN	2011-02-11	52.400001525878906
2409	ACN	2011-02-14	52.40999984741211
2410	ACN	2011-02-15	51.9900016784668
2411	ACN	2011-02-16	53.40999984741211
2412	ACN	2011-02-17	54.040000915527344
2413	ACN	2011-02-18	53.61000061035156
2414	ACN	2011-02-22	52.369998931884766
2415	ACN	2011-02-23	51.2599983215332
2416	ACN	2011-02-24	51.75
2417	ACN	2011-02-25	52.18000030517578
2418	ACN	2011-02-28	51.47999954223633
2419	ACN	2011-03-01	51.15999984741211
2420	ACN	2011-03-02	51.150001525878906
2421	ACN	2011-03-03	53.029998779296875
2422	ACN	2011-03-04	52.650001525878906
2423	ACN	2011-03-07	52.38999938964844
2424	ACN	2011-03-08	52.2599983215332
2425	ACN	2011-03-09	52.040000915527344
2426	ACN	2011-03-10	51.38999938964844
2427	ACN	2011-03-11	51.58000183105469
2428	ACN	2011-03-14	51.45000076293945
2429	ACN	2011-03-15	50.02000045776367
2430	ACN	2011-03-16	48.97999954223633
2431	ACN	2011-03-17	49.02000045776367
2432	ACN	2011-03-18	50.25
2433	ACN	2011-03-21	50.349998474121094
2434	ACN	2011-03-22	50.349998474121094
2435	ACN	2011-03-23	50.66999816894531
2436	ACN	2011-03-24	51.959999084472656
2437	ACN	2011-03-25	54.290000915527344
2438	ACN	2011-03-28	53.58000183105469
2439	ACN	2011-03-29	54.27000045776367
2440	ACN	2011-03-30	54.790000915527344
2441	ACN	2011-03-31	54.970001220703125
2442	ACN	2011-04-01	54.869998931884766
2443	ACN	2011-04-04	55.06999969482422
2444	ACN	2011-04-05	54.93000030517578
2445	ACN	2011-04-06	54.68000030517578
2446	ACN	2011-04-07	54.84000015258789
2447	ACN	2011-04-08	55.099998474121094
2448	ACN	2011-04-11	56.0
2449	ACN	2011-04-12	55.84000015258789
2450	ACN	2011-04-13	56.54999923706055
2451	ACN	2011-04-14	55.560001373291016
2452	ACN	2011-04-15	54.66999816894531
2453	ACN	2011-04-18	54.4900016784668
2454	ACN	2011-04-19	55.400001525878906
2455	ACN	2011-04-20	56.04999923706055
2456	ACN	2011-04-21	56.810001373291016
2457	ACN	2011-04-25	56.540000915527344
2458	ACN	2011-04-26	56.70000076293945
2459	ACN	2011-04-27	56.869998931884766
2460	ACN	2011-04-28	56.9900016784668
2461	ACN	2011-04-29	57.130001068115234
2462	ACN	2011-05-02	58.060001373291016
2463	ACN	2011-05-03	55.95000076293945
2464	ACN	2011-05-04	55.90999984741211
2465	ACN	2011-05-05	54.93000030517578
2466	ACN	2011-05-06	55.150001525878906
2467	ACN	2011-05-09	55.7400016784668
2468	ACN	2011-05-10	56.959999084472656
2469	ACN	2011-05-11	56.279998779296875
2470	ACN	2011-05-12	56.599998474121094
2471	ACN	2011-05-13	55.7400016784668
2472	ACN	2011-05-16	56.150001525878906
2473	ACN	2011-05-17	56.7400016784668
2474	ACN	2011-05-18	56.91999816894531
2475	ACN	2011-05-19	56.939998626708984
2476	ACN	2011-05-20	57.41999816894531
2477	ACN	2011-05-23	56.34000015258789
2478	ACN	2011-05-24	56.38999938964844
2479	ACN	2011-05-25	56.59000015258789
2480	ACN	2011-05-26	57.029998779296875
2481	ACN	2011-05-27	56.90999984741211
2482	ACN	2011-05-31	57.38999938964844
2483	ACN	2011-06-01	56.97999954223633
2484	ACN	2011-06-02	56.810001373291016
2485	ACN	2011-06-03	55.81999969482422
2486	ACN	2011-06-06	55.779998779296875
2487	ACN	2011-06-07	56.27000045776367
2488	ACN	2011-06-08	55.7400016784668
2489	ACN	2011-06-09	56.349998474121094
2490	ACN	2011-06-10	55.540000915527344
2491	ACN	2011-06-13	55.93000030517578
2492	ACN	2011-06-14	57.119998931884766
2493	ACN	2011-06-15	55.40999984741211
2494	ACN	2011-06-16	53.97999954223633
2495	ACN	2011-06-17	53.95000076293945
2496	ACN	2011-06-20	53.959999084472656
2497	ACN	2011-06-21	54.790000915527344
2498	ACN	2011-06-22	55.25
2499	ACN	2011-06-23	55.689998626708984
2500	ACN	2011-06-24	57.02000045776367

The file is too large to be shown. View raw