va-project/ACN_price_history.csv at b47f9d73fe7a1f39222d6a536db08cf7b9221481

Archived

This repository has been archived on 2023-06-18. You can view files and clone it, but cannot push or open issues or pull requests.

Tommaso Verzegnassi 4c9311fea7 Updated retriever with Python 3 Scraper + new companies data

2023-05-10 11:09:12 +02:00

175 KiB

Raw Blame History

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
2501	ACN	2011-06-27	57.790000915527344
2502	ACN	2011-06-28	59.650001525878906
2503	ACN	2011-06-29	59.90999984741211
2504	ACN	2011-06-30	60.41999816894531
2505	ACN	2011-07-01	60.869998931884766
2506	ACN	2011-07-05	61.75
2507	ACN	2011-07-06	62.099998474121094
2508	ACN	2011-07-07	63.439998626708984
2509	ACN	2011-07-08	63.43000030517578
2510	ACN	2011-07-11	61.4900016784668
2511	ACN	2011-07-12	61.04999923706055
2512	ACN	2011-07-13	60.66999816894531
2513	ACN	2011-07-14	60.83000183105469
2514	ACN	2011-07-15	60.70000076293945
2515	ACN	2011-07-18	59.97999954223633
2516	ACN	2011-07-19	61.599998474121094
2517	ACN	2011-07-20	61.38999938964844
2518	ACN	2011-07-21	61.7400016784668
2519	ACN	2011-07-22	61.279998779296875
2520	ACN	2011-07-25	61.18000030517578
2521	ACN	2011-07-26	61.34000015258789
2522	ACN	2011-07-27	59.75
2523	ACN	2011-07-28	59.689998626708984
2524	ACN	2011-07-29	59.13999938964844
2525	ACN	2011-08-01	58.959999084472656
2526	ACN	2011-08-02	58.0099983215332
2527	ACN	2011-08-03	59.599998474121094
2528	ACN	2011-08-04	56.97999954223633
2529	ACN	2011-08-05	57.209999084472656
2530	ACN	2011-08-08	53.15999984741211
2531	ACN	2011-08-09	54.88999938964844
2532	ACN	2011-08-10	51.790000915527344
2533	ACN	2011-08-11	54.0
2534	ACN	2011-08-12	54.61000061035156
2535	ACN	2011-08-15	55.41999816894531
2536	ACN	2011-08-16	54.81999969482422
2537	ACN	2011-08-17	54.52000045776367
2538	ACN	2011-08-18	48.86000061035156
2539	ACN	2011-08-19	47.439998626708984
2540	ACN	2011-08-22	48.5
2541	ACN	2011-08-23	50.470001220703125
2542	ACN	2011-08-24	50.97999954223633
2543	ACN	2011-08-25	50.75
2544	ACN	2011-08-26	51.599998474121094
2545	ACN	2011-08-29	52.959999084472656
2546	ACN	2011-08-30	54.029998779296875
2547	ACN	2011-08-31	53.59000015258789
2548	ACN	2011-09-01	52.900001525878906
2549	ACN	2011-09-02	51.470001220703125
2550	ACN	2011-09-06	50.720001220703125
2551	ACN	2011-09-07	52.20000076293945
2552	ACN	2011-09-08	52.16999816894531
2553	ACN	2011-09-09	49.81999969482422
2554	ACN	2011-09-12	50.02000045776367
2555	ACN	2011-09-13	50.86000061035156
2556	ACN	2011-09-14	51.27000045776367
2557	ACN	2011-09-15	53.02000045776367
2558	ACN	2011-09-16	55.02000045776367
2559	ACN	2011-09-19	54.599998474121094
2560	ACN	2011-09-20	54.41999816894531
2561	ACN	2011-09-21	53.38999938964844
2562	ACN	2011-09-22	50.36000061035156
2563	ACN	2011-09-23	50.40999984741211
2564	ACN	2011-09-26	51.91999816894531
2565	ACN	2011-09-27	53.650001525878906
2566	ACN	2011-09-28	53.83000183105469
2567	ACN	2011-09-29	54.439998626708984
2568	ACN	2011-09-30	52.68000030517578
2569	ACN	2011-10-03	51.619998931884766
2570	ACN	2011-10-04	54.2599983215332
2571	ACN	2011-10-05	54.849998474121094
2572	ACN	2011-10-06	55.29999923706055
2573	ACN	2011-10-07	55.91999816894531
2574	ACN	2011-10-10	57.38999938964844
2575	ACN	2011-10-11	57.02000045776367
2576	ACN	2011-10-12	57.41999816894531
2577	ACN	2011-10-13	57.18000030517578
2578	ACN	2011-10-14	58.79999923706055
2579	ACN	2011-10-17	57.7400016784668
2580	ACN	2011-10-18	57.470001220703125
2581	ACN	2011-10-19	57.34000015258789
2582	ACN	2011-10-20	57.09000015258789
2583	ACN	2011-10-21	58.08000183105469
2584	ACN	2011-10-24	58.369998931884766
2585	ACN	2011-10-25	58.16999816894531
2586	ACN	2011-10-26	58.209999084472656
2587	ACN	2011-10-27	61.150001525878906
2588	ACN	2011-10-28	61.7599983215332
2589	ACN	2011-10-31	60.2599983215332
2590	ACN	2011-11-01	57.459999084472656
2591	ACN	2011-11-02	58.47999954223633
2592	ACN	2011-11-03	59.220001220703125
2593	ACN	2011-11-04	58.2400016784668
2594	ACN	2011-11-07	58.0
2595	ACN	2011-11-08	58.88999938964844
2596	ACN	2011-11-09	56.709999084472656
2597	ACN	2011-11-10	57.0
2598	ACN	2011-11-11	58.970001220703125
2599	ACN	2011-11-14	57.52000045776367
2600	ACN	2011-11-15	57.93000030517578
2601	ACN	2011-11-16	56.93000030517578
2602	ACN	2011-11-17	55.70000076293945
2603	ACN	2011-11-18	55.099998474121094
2604	ACN	2011-11-21	55.060001373291016
2605	ACN	2011-11-22	54.83000183105469
2606	ACN	2011-11-23	53.630001068115234
2607	ACN	2011-11-25	53.70000076293945
2608	ACN	2011-11-28	55.290000915527344
2609	ACN	2011-11-29	55.56999969482422
2610	ACN	2011-11-30	57.93000030517578
2611	ACN	2011-12-01	57.970001220703125
2612	ACN	2011-12-02	58.380001068115234
2613	ACN	2011-12-05	59.31999969482422
2614	ACN	2011-12-06	59.16999816894531
2615	ACN	2011-12-07	58.540000915527344
2616	ACN	2011-12-08	56.66999816894531
2617	ACN	2011-12-09	58.709999084472656
2618	ACN	2011-12-12	58.220001220703125
2619	ACN	2011-12-13	57.93000030517578
2620	ACN	2011-12-14	56.029998779296875
2621	ACN	2011-12-15	56.130001068115234
2622	ACN	2011-12-16	54.150001525878906
2623	ACN	2011-12-19	53.5
2624	ACN	2011-12-20	54.2400016784668
2625	ACN	2011-12-21	52.04999923706055
2626	ACN	2011-12-22	52.58000183105469
2627	ACN	2011-12-23	52.88999938964844
2628	ACN	2011-12-27	52.93000030517578
2629	ACN	2011-12-28	52.86000061035156
2630	ACN	2011-12-29	53.84000015258789
2631	ACN	2011-12-30	53.22999954223633
2632	ACN	2012-01-03	52.95000076293945
2633	ACN	2012-01-04	52.93000030517578
2634	ACN	2012-01-05	51.91999816894531
2635	ACN	2012-01-06	51.83000183105469
2636	ACN	2012-01-09	51.7400016784668
2637	ACN	2012-01-10	52.630001068115234
2638	ACN	2012-01-11	53.66999816894531
2639	ACN	2012-01-12	53.939998626708984
2640	ACN	2012-01-13	53.25
2641	ACN	2012-01-17	53.4900016784668
2642	ACN	2012-01-18	54.95000076293945
2643	ACN	2012-01-19	54.79999923706055
2644	ACN	2012-01-20	55.810001373291016
2645	ACN	2012-01-23	56.47999954223633
2646	ACN	2012-01-24	56.630001068115234
2647	ACN	2012-01-25	57.189998626708984
2648	ACN	2012-01-26	56.91999816894531
2649	ACN	2012-01-27	56.41999816894531
2650	ACN	2012-01-30	57.060001373291016
2651	ACN	2012-01-31	57.34000015258789
2652	ACN	2012-02-01	58.41999816894531
2653	ACN	2012-02-02	57.77000045776367
2654	ACN	2012-02-03	58.310001373291016
2655	ACN	2012-02-06	57.65999984741211
2656	ACN	2012-02-07	57.959999084472656
2657	ACN	2012-02-08	57.06999969482422
2658	ACN	2012-02-09	57.40999984741211
2659	ACN	2012-02-10	56.959999084472656
2660	ACN	2012-02-13	57.40999984741211
2661	ACN	2012-02-14	57.459999084472656
2662	ACN	2012-02-15	57.880001068115234
2663	ACN	2012-02-16	58.45000076293945
2664	ACN	2012-02-17	58.43000030517578
2665	ACN	2012-02-21	58.13999938964844
2666	ACN	2012-02-22	58.529998779296875
2667	ACN	2012-02-23	59.40999984741211
2668	ACN	2012-02-24	59.650001525878906
2669	ACN	2012-02-27	59.65999984741211
2670	ACN	2012-02-28	59.7599983215332
2671	ACN	2012-02-29	59.540000915527344
2672	ACN	2012-03-01	59.68000030517578
2673	ACN	2012-03-02	59.599998474121094
2674	ACN	2012-03-05	60.880001068115234
2675	ACN	2012-03-06	59.459999084472656
2676	ACN	2012-03-07	59.61000061035156
2677	ACN	2012-03-08	60.27000045776367
2678	ACN	2012-03-09	60.86000061035156
2679	ACN	2012-03-12	61.150001525878906
2680	ACN	2012-03-13	62.40999984741211
2681	ACN	2012-03-14	62.61000061035156
2682	ACN	2012-03-15	63.630001068115234
2683	ACN	2012-03-16	63.619998931884766
2684	ACN	2012-03-19	63.40999984741211
2685	ACN	2012-03-20	63.08000183105469
2686	ACN	2012-03-21	63.75
2687	ACN	2012-03-22	63.52000045776367
2688	ACN	2012-03-23	64.87999725341797
2689	ACN	2012-03-26	65.88999938964844
2690	ACN	2012-03-27	65.45999908447266
2691	ACN	2012-03-28	64.5
2692	ACN	2012-03-29	64.5
2693	ACN	2012-03-30	64.5
2694	ACN	2012-04-02	65.48999786376953
2695	ACN	2012-04-03	64.94999694824219
2696	ACN	2012-04-04	64.44000244140625
2697	ACN	2012-04-05	64.79000091552734
2698	ACN	2012-04-09	63.7400016784668
2699	ACN	2012-04-10	63.150001525878906
2700	ACN	2012-04-11	63.619998931884766
2701	ACN	2012-04-12	64.12999725341797
2702	ACN	2012-04-13	62.54999923706055
2703	ACN	2012-04-16	61.880001068115234
2704	ACN	2012-04-17	64.18000030517578
2705	ACN	2012-04-18	63.560001373291016
2706	ACN	2012-04-19	63.04999923706055
2707	ACN	2012-04-20	63.400001525878906
2708	ACN	2012-04-23	63.029998779296875
2709	ACN	2012-04-24	62.81999969482422
2710	ACN	2012-04-25	64.05999755859375
2711	ACN	2012-04-26	64.33999633789062
2712	ACN	2012-04-27	65.0199966430664
2713	ACN	2012-04-30	64.94999694824219
2714	ACN	2012-05-01	65.0
2715	ACN	2012-05-02	65.12999725341797
2716	ACN	2012-05-03	64.20999908447266
2717	ACN	2012-05-04	62.61000061035156
2718	ACN	2012-05-07	60.220001220703125
2719	ACN	2012-05-08	59.34000015258789
2720	ACN	2012-05-09	59.220001220703125
2721	ACN	2012-05-10	58.70000076293945
2722	ACN	2012-05-11	58.61000061035156
2723	ACN	2012-05-14	58.810001373291016
2724	ACN	2012-05-15	58.93000030517578
2725	ACN	2012-05-16	59.119998931884766
2726	ACN	2012-05-17	58.38999938964844
2727	ACN	2012-05-18	57.650001525878906
2728	ACN	2012-05-21	59.06999969482422
2729	ACN	2012-05-22	58.93000030517578
2730	ACN	2012-05-23	58.90999984741211
2731	ACN	2012-05-24	57.9900016784668
2732	ACN	2012-05-25	57.439998626708984
2733	ACN	2012-05-29	58.40999984741211
2734	ACN	2012-05-30	57.720001220703125
2735	ACN	2012-05-31	57.099998474121094
2736	ACN	2012-06-01	55.279998779296875
2737	ACN	2012-06-04	56.119998931884766
2738	ACN	2012-06-05	56.7400016784668
2739	ACN	2012-06-06	58.41999816894531
2740	ACN	2012-06-07	58.86000061035156
2741	ACN	2012-06-08	58.529998779296875
2742	ACN	2012-06-11	57.22999954223633
2743	ACN	2012-06-12	57.349998474121094
2744	ACN	2012-06-13	56.93000030517578
2745	ACN	2012-06-14	57.84000015258789
2746	ACN	2012-06-15	59.08000183105469
2747	ACN	2012-06-18	58.880001068115234
2748	ACN	2012-06-19	59.83000183105469
2749	ACN	2012-06-20	59.59000015258789
2750	ACN	2012-06-21	56.65999984741211
2751	ACN	2012-06-22	57.560001373291016
2752	ACN	2012-06-25	56.45000076293945
2753	ACN	2012-06-26	56.45000076293945
2754	ACN	2012-06-27	55.869998931884766
2755	ACN	2012-06-28	56.630001068115234
2756	ACN	2012-06-29	60.09000015258789
2757	ACN	2012-07-02	60.4900016784668
2758	ACN	2012-07-03	61.09000015258789
2759	ACN	2012-07-05	60.27000045776367
2760	ACN	2012-07-06	58.439998626708984
2761	ACN	2012-07-09	57.810001373291016
2762	ACN	2012-07-10	56.97999954223633
2763	ACN	2012-07-11	57.130001068115234
2764	ACN	2012-07-12	57.27000045776367
2765	ACN	2012-07-13	58.060001373291016
2766	ACN	2012-07-16	58.04999923706055
2767	ACN	2012-07-17	58.29999923706055
2768	ACN	2012-07-18	58.939998626708984
2769	ACN	2012-07-19	59.349998474121094
2770	ACN	2012-07-20	59.0
2771	ACN	2012-07-23	57.75
2772	ACN	2012-07-24	57.27000045776367
2773	ACN	2012-07-25	57.66999816894531
2774	ACN	2012-07-26	59.209999084472656
2775	ACN	2012-07-27	60.43000030517578
2776	ACN	2012-07-30	60.380001068115234
2777	ACN	2012-07-31	60.29999923706055
2778	ACN	2012-08-01	60.20000076293945
2779	ACN	2012-08-02	59.029998779296875
2780	ACN	2012-08-03	60.349998474121094
2781	ACN	2012-08-06	60.630001068115234
2782	ACN	2012-08-07	60.95000076293945
2783	ACN	2012-08-08	61.79999923706055
2784	ACN	2012-08-09	61.54999923706055
2785	ACN	2012-08-10	61.630001068115234
2786	ACN	2012-08-13	61.5
2787	ACN	2012-08-14	61.2599983215332
2788	ACN	2012-08-15	60.81999969482422
2789	ACN	2012-08-16	61.150001525878906
2790	ACN	2012-08-17	61.08000183105469
2791	ACN	2012-08-20	60.790000915527344
2792	ACN	2012-08-21	60.97999954223633
2793	ACN	2012-08-22	61.54999923706055
2794	ACN	2012-08-23	60.83000183105469
2795	ACN	2012-08-24	61.529998779296875
2796	ACN	2012-08-27	61.25
2797	ACN	2012-08-28	60.849998474121094
2798	ACN	2012-08-29	61.02000045776367
2799	ACN	2012-08-30	61.150001525878906
2800	ACN	2012-08-31	61.599998474121094
2801	ACN	2012-09-04	61.060001373291016
2802	ACN	2012-09-05	61.349998474121094
2803	ACN	2012-09-06	63.869998931884766
2804	ACN	2012-09-07	64.44000244140625
2805	ACN	2012-09-10	64.0199966430664
2806	ACN	2012-09-11	64.87999725341797
2807	ACN	2012-09-12	65.16999816894531
2808	ACN	2012-09-13	65.80000305175781
2809	ACN	2012-09-14	65.88999938964844
2810	ACN	2012-09-17	65.5999984741211
2811	ACN	2012-09-18	65.29000091552734
2812	ACN	2012-09-19	65.44000244140625
2813	ACN	2012-09-20	65.19000244140625
2814	ACN	2012-09-21	65.25
2815	ACN	2012-09-24	65.77999877929688
2816	ACN	2012-09-25	64.91000366210938
2817	ACN	2012-09-26	64.3499984741211
2818	ACN	2012-09-27	65.37999725341797
2819	ACN	2012-09-28	70.02999877929688
2820	ACN	2012-10-01	69.94999694824219
2821	ACN	2012-10-02	70.25
2822	ACN	2012-10-03	70.4800033569336
2823	ACN	2012-10-04	71.38999938964844
2824	ACN	2012-10-05	70.73999786376953
2825	ACN	2012-10-08	71.04000091552734
2826	ACN	2012-10-09	70.4000015258789
2827	ACN	2012-10-10	69.55000305175781
2828	ACN	2012-10-11	69.41999816894531
2829	ACN	2012-10-12	69.41999816894531
2830	ACN	2012-10-15	70.16999816894531
2831	ACN	2012-10-16	70.75
2832	ACN	2012-10-17	69.75
2833	ACN	2012-10-18	68.9000015258789
2834	ACN	2012-10-19	67.75
2835	ACN	2012-10-22	67.83000183105469
2836	ACN	2012-10-23	66.95999908447266
2837	ACN	2012-10-24	66.31999969482422
2838	ACN	2012-10-25	66.66000366210938
2839	ACN	2012-10-26	67.11000061035156
2840	ACN	2012-10-31	67.41000366210938
2841	ACN	2012-11-01	68.83000183105469
2842	ACN	2012-11-02	67.91000366210938
2843	ACN	2012-11-05	67.87999725341797
2844	ACN	2012-11-06	68.70999908447266
2845	ACN	2012-11-07	66.62999725341797
2846	ACN	2012-11-08	65.94999694824219
2847	ACN	2012-11-09	65.80999755859375
2848	ACN	2012-11-12	66.63999938964844
2849	ACN	2012-11-13	66.27999877929688
2850	ACN	2012-11-14	65.05000305175781
2851	ACN	2012-11-15	64.58999633789062
2852	ACN	2012-11-16	66.19000244140625
2853	ACN	2012-11-19	67.05999755859375
2854	ACN	2012-11-20	66.62999725341797
2855	ACN	2012-11-21	67.55999755859375
2856	ACN	2012-11-23	68.18000030517578
2857	ACN	2012-11-26	67.66999816894531
2858	ACN	2012-11-27	67.3499984741211
2859	ACN	2012-11-28	68.0199966430664
2860	ACN	2012-11-29	68.3499984741211
2861	ACN	2012-11-30	67.91999816894531
2862	ACN	2012-12-03	67.83000183105469
2863	ACN	2012-12-04	68.61000061035156
2864	ACN	2012-12-05	69.5999984741211
2865	ACN	2012-12-06	69.80000305175781
2866	ACN	2012-12-07	69.4800033569336
2867	ACN	2012-12-10	69.51000213623047
2868	ACN	2012-12-11	70.83000183105469
2869	ACN	2012-12-12	70.51000213623047
2870	ACN	2012-12-13	69.55999755859375
2871	ACN	2012-12-14	70.20999908447266
2872	ACN	2012-12-17	71.33000183105469
2873	ACN	2012-12-18	71.12000274658203
2874	ACN	2012-12-19	70.4000015258789
2875	ACN	2012-12-20	69.0199966430664
2876	ACN	2012-12-21	67.41999816894531
2877	ACN	2012-12-24	66.94000244140625
2878	ACN	2012-12-26	66.29000091552734
2879	ACN	2012-12-27	66.22000122070312
2880	ACN	2012-12-28	65.66000366210938
2881	ACN	2012-12-31	66.5
2882	ACN	2013-01-02	69.05999755859375
2883	ACN	2013-01-03	68.80999755859375
2884	ACN	2013-01-04	69.19000244140625
2885	ACN	2013-01-07	68.88999938964844
2886	ACN	2013-01-08	69.29000091552734
2887	ACN	2013-01-09	69.77999877929688
2888	ACN	2013-01-10	69.16999816894531
2889	ACN	2013-01-11	69.87999725341797
2890	ACN	2013-01-14	69.86000061035156
2891	ACN	2013-01-15	70.25
2892	ACN	2013-01-16	69.88999938964844
2893	ACN	2013-01-17	69.88999938964844
2894	ACN	2013-01-18	70.11000061035156
2895	ACN	2013-01-22	70.45999908447266
2896	ACN	2013-01-23	71.25
2897	ACN	2013-01-24	71.33999633789062
2898	ACN	2013-01-25	72.20999908447266
2899	ACN	2013-01-28	72.0999984741211
2900	ACN	2013-01-29	71.69999694824219
2901	ACN	2013-01-30	72.33999633789062
2902	ACN	2013-01-31	71.88999938964844
2903	ACN	2013-02-01	73.80000305175781
2904	ACN	2013-02-04	72.81999969482422
2905	ACN	2013-02-05	73.36000061035156
2906	ACN	2013-02-06	72.41999816894531
2907	ACN	2013-02-07	72.94999694824219
2908	ACN	2013-02-08	73.30999755859375
2909	ACN	2013-02-11	73.06999969482422
2910	ACN	2013-02-12	73.37000274658203
2911	ACN	2013-02-13	73.55999755859375
2912	ACN	2013-02-14	73.12999725341797
2913	ACN	2013-02-15	74.16000366210938
2914	ACN	2013-02-19	75.4000015258789
2915	ACN	2013-02-20	75.0
2916	ACN	2013-02-21	73.8499984741211
2917	ACN	2013-02-22	74.80000305175781
2918	ACN	2013-02-25	73.91000366210938
2919	ACN	2013-02-26	73.83000183105469
2920	ACN	2013-02-27	74.41000366210938
2921	ACN	2013-02-28	74.36000061035156
2922	ACN	2013-03-01	74.81999969482422
2923	ACN	2013-03-04	75.23999786376953
2924	ACN	2013-03-05	76.91999816894531
2925	ACN	2013-03-06	77.41000366210938
2926	ACN	2013-03-07	77.56999969482422
2927	ACN	2013-03-08	78.3499984741211
2928	ACN	2013-03-11	78.30000305175781
2929	ACN	2013-03-12	78.0199966430664
2930	ACN	2013-03-13	77.93000030517578
2931	ACN	2013-03-14	78.26000213623047
2932	ACN	2013-03-15	76.5999984741211
2933	ACN	2013-03-18	76.80999755859375
2934	ACN	2013-03-19	76.18000030517578
2935	ACN	2013-03-20	76.48999786376953
2936	ACN	2013-03-21	74.30000305175781
2937	ACN	2013-03-22	73.87999725341797
2938	ACN	2013-03-25	73.41000366210938
2939	ACN	2013-03-26	74.54000091552734
2940	ACN	2013-03-27	74.87999725341797
2941	ACN	2013-03-28	75.97000122070312
2942	ACN	2013-04-01	75.8499984741211
2943	ACN	2013-04-02	76.66999816894531
2944	ACN	2013-04-03	76.5999984741211
2945	ACN	2013-04-04	76.61000061035156
2946	ACN	2013-04-05	76.25
2947	ACN	2013-04-08	76.55000305175781
2948	ACN	2013-04-09	76.20999908447266
2949	ACN	2013-04-10	77.01000213623047
2950	ACN	2013-04-11	77.77999877929688
2951	ACN	2013-04-12	77.2300033569336
2952	ACN	2013-04-15	75.23999786376953
2953	ACN	2013-04-16	77.48999786376953
2954	ACN	2013-04-17	76.69999694824219
2955	ACN	2013-04-18	75.56999969482422
2956	ACN	2013-04-19	74.73999786376953
2957	ACN	2013-04-22	74.94000244140625
2958	ACN	2013-04-23	76.30000305175781
2959	ACN	2013-04-24	77.80999755859375
2960	ACN	2013-04-25	79.33000183105469
2961	ACN	2013-04-26	78.66000366210938
2962	ACN	2013-04-29	81.12999725341797
2963	ACN	2013-04-30	81.44000244140625
2964	ACN	2013-05-01	79.7699966430664
2965	ACN	2013-05-02	79.48999786376953
2966	ACN	2013-05-03	79.5
2967	ACN	2013-05-06	78.81999969482422
2968	ACN	2013-05-07	79.05000305175781
2969	ACN	2013-05-08	80.0
2970	ACN	2013-05-09	80.08999633789062
2971	ACN	2013-05-10	80.4800033569336
2972	ACN	2013-05-13	79.91999816894531
2973	ACN	2013-05-14	80.55000305175781
2974	ACN	2013-05-15	80.76000213623047
2975	ACN	2013-05-16	80.61000061035156
2976	ACN	2013-05-17	82.23999786376953
2977	ACN	2013-05-20	82.52999877929688
2978	ACN	2013-05-21	82.9000015258789
2979	ACN	2013-05-22	82.5199966430664
2980	ACN	2013-05-23	82.5199966430664
2981	ACN	2013-05-24	82.22000122070312
2982	ACN	2013-05-28	83.08999633789062
2983	ACN	2013-05-29	82.94999694824219
2984	ACN	2013-05-30	82.83999633789062
2985	ACN	2013-05-31	82.11000061035156
2986	ACN	2013-06-03	82.0999984741211
2987	ACN	2013-06-04	81.25
2988	ACN	2013-06-05	79.58000183105469
2989	ACN	2013-06-06	79.55000305175781
2990	ACN	2013-06-07	80.9000015258789
2991	ACN	2013-06-10	81.55000305175781
2992	ACN	2013-06-11	80.41000366210938
2993	ACN	2013-06-12	79.70999908447266
2994	ACN	2013-06-13	81.08000183105469
2995	ACN	2013-06-14	80.55000305175781
2996	ACN	2013-06-17	82.44999694824219
2997	ACN	2013-06-18	82.93000030517578
2998	ACN	2013-06-19	81.83000183105469
2999	ACN	2013-06-20	79.5199966430664
3000	ACN	2013-06-21	79.4000015258789
3001	ACN	2013-06-24	79.16000366210938
3002	ACN	2013-06-25	79.66000366210938
3003	ACN	2013-06-26	79.55999755859375
3004	ACN	2013-06-27	80.22000122070312
3005	ACN	2013-06-28	71.95999908447266
3006	ACN	2013-07-01	72.0999984741211
3007	ACN	2013-07-02	72.12000274658203
3008	ACN	2013-07-03	72.68000030517578
3009	ACN	2013-07-05	73.63999938964844
3010	ACN	2013-07-08	74.47000122070312
3011	ACN	2013-07-09	74.0999984741211
3012	ACN	2013-07-10	74.3499984741211
3013	ACN	2013-07-11	75.19999694824219
3014	ACN	2013-07-12	75.5199966430664
3015	ACN	2013-07-15	76.25
3016	ACN	2013-07-16	75.29000091552734
3017	ACN	2013-07-17	75.16000366210938
3018	ACN	2013-07-18	75.44000244140625
3019	ACN	2013-07-19	75.22000122070312
3020	ACN	2013-07-22	75.0
3021	ACN	2013-07-23	74.25
3022	ACN	2013-07-24	73.72000122070312
3023	ACN	2013-07-25	73.13999938964844
3024	ACN	2013-07-26	73.12000274658203
3025	ACN	2013-07-29	72.37000274658203
3026	ACN	2013-07-30	73.73999786376953
3027	ACN	2013-07-31	73.80999755859375
3028	ACN	2013-08-01	74.8499984741211
3029	ACN	2013-08-02	74.58999633789062
3030	ACN	2013-08-05	74.2300033569336
3031	ACN	2013-08-06	73.25
3032	ACN	2013-08-07	73.0
3033	ACN	2013-08-08	72.9800033569336
3034	ACN	2013-08-09	73.52999877929688
3035	ACN	2013-08-12	72.79000091552734
3036	ACN	2013-08-13	72.87999725341797
3037	ACN	2013-08-14	71.5
3038	ACN	2013-08-15	71.52999877929688
3039	ACN	2013-08-16	71.6500015258789
3040	ACN	2013-08-19	71.66999816894531
3041	ACN	2013-08-20	72.16000366210938
3042	ACN	2013-08-21	72.80999755859375
3043	ACN	2013-08-22	74.0999984741211
3044	ACN	2013-08-23	74.01000213623047
3045	ACN	2013-08-26	73.7300033569336
3046	ACN	2013-08-27	72.23999786376953
3047	ACN	2013-08-28	72.44999694824219
3048	ACN	2013-08-29	72.72000122070312
3049	ACN	2013-08-30	72.25
3050	ACN	2013-09-03	73.08000183105469
3051	ACN	2013-09-04	73.05000305175781
3052	ACN	2013-09-05	74.0
3053	ACN	2013-09-06	73.20999908447266
3054	ACN	2013-09-09	73.58000183105469
3055	ACN	2013-09-10	74.73999786376953
3056	ACN	2013-09-11	75.0
3057	ACN	2013-09-12	74.16000366210938
3058	ACN	2013-09-13	74.5
3059	ACN	2013-09-16	76.33999633789062
3060	ACN	2013-09-17	76.61000061035156
3061	ACN	2013-09-18	77.79000091552734
3062	ACN	2013-09-19	77.55000305175781
3063	ACN	2013-09-20	77.31999969482422
3064	ACN	2013-09-23	76.36000061035156
3065	ACN	2013-09-24	75.13999938964844
3066	ACN	2013-09-25	76.12000274658203
3067	ACN	2013-09-26	75.87000274658203
3068	ACN	2013-09-27	74.08999633789062
3069	ACN	2013-09-30	73.63999938964844
3070	ACN	2013-10-01	73.81999969482422
3071	ACN	2013-10-02	73.51000213623047
3072	ACN	2013-10-03	73.13999938964844
3073	ACN	2013-10-04	73.26000213623047
3074	ACN	2013-10-07	72.3499984741211
3075	ACN	2013-10-08	71.08999633789062
3076	ACN	2013-10-09	70.27999877929688
3077	ACN	2013-10-10	71.26000213623047
3078	ACN	2013-10-11	72.70999908447266
3079	ACN	2013-10-14	72.66000366210938
3080	ACN	2013-10-15	71.5999984741211
3081	ACN	2013-10-16	72.43000030517578
3082	ACN	2013-10-17	72.8499984741211
3083	ACN	2013-10-18	72.87999725341797
3084	ACN	2013-10-21	73.52999877929688
3085	ACN	2013-10-22	73.94999694824219
3086	ACN	2013-10-23	73.77999877929688
3087	ACN	2013-10-24	73.5
3088	ACN	2013-10-25	73.61000061035156
3089	ACN	2013-10-28	74.31999969482422
3090	ACN	2013-10-29	74.91000366210938
3091	ACN	2013-10-30	74.25
3092	ACN	2013-10-31	73.5
3093	ACN	2013-11-01	73.0
3094	ACN	2013-11-04	72.70999908447266
3095	ACN	2013-11-05	73.36000061035156
3096	ACN	2013-11-06	75.04000091552734
3097	ACN	2013-11-07	75.55000305175781
3098	ACN	2013-11-08	75.23999786376953
3099	ACN	2013-11-11	75.48999786376953
3100	ACN	2013-11-12	76.30000305175781
3101	ACN	2013-11-13	77.41000366210938
3102	ACN	2013-11-14	77.05999755859375
3103	ACN	2013-11-15	78.0199966430664
3104	ACN	2013-11-18	78.5199966430664
3105	ACN	2013-11-19	78.47000122070312
3106	ACN	2013-11-20	78.16000366210938
3107	ACN	2013-11-21	78.43000030517578
3108	ACN	2013-11-22	77.83999633789062
3109	ACN	2013-11-25	77.20999908447266
3110	ACN	2013-11-26	77.37000274658203
3111	ACN	2013-11-27	77.61000061035156
3112	ACN	2013-11-29	77.47000122070312
3113	ACN	2013-12-02	76.33000183105469
3114	ACN	2013-12-03	77.08999633789062
3115	ACN	2013-12-04	76.06999969482422
3116	ACN	2013-12-05	75.79000091552734
3117	ACN	2013-12-06	75.52999877929688
3118	ACN	2013-12-09	75.12999725341797
3119	ACN	2013-12-10	75.41000366210938
3120	ACN	2013-12-11	74.4000015258789
3121	ACN	2013-12-12	74.08000183105469
3122	ACN	2013-12-13	73.94000244140625
3123	ACN	2013-12-16	74.62000274658203
3124	ACN	2013-12-17	74.0
3125	ACN	2013-12-18	75.62000274658203
3126	ACN	2013-12-19	79.51000213623047
3127	ACN	2013-12-20	80.55000305175781
3128	ACN	2013-12-23	81.55000305175781
3129	ACN	2013-12-24	81.30999755859375
3130	ACN	2013-12-26	82.1500015258789
3131	ACN	2013-12-27	82.51000213623047
3132	ACN	2013-12-30	82.05999755859375
3133	ACN	2013-12-31	82.22000122070312
3134	ACN	2014-01-02	81.12999725341797
3135	ACN	2014-01-03	81.4000015258789
3136	ACN	2014-01-06	80.54000091552734
3137	ACN	2014-01-07	81.5199966430664
3138	ACN	2014-01-08	82.1500015258789
3139	ACN	2014-01-09	82.94999694824219
3140	ACN	2014-01-10	83.19999694824219
3141	ACN	2014-01-13	81.05999755859375
3142	ACN	2014-01-14	81.94999694824219
3143	ACN	2014-01-15	84.22000122070312
3144	ACN	2014-01-16	84.12000274658203
3145	ACN	2014-01-17	84.43000030517578
3146	ACN	2014-01-21	84.93000030517578
3147	ACN	2014-01-22	85.4000015258789
3148	ACN	2014-01-23	83.91999816894531
3149	ACN	2014-01-24	81.18000030517578
3150	ACN	2014-01-27	81.1500015258789
3151	ACN	2014-01-28	81.30000305175781
3152	ACN	2014-01-29	80.31999969482422
3153	ACN	2014-01-30	80.72000122070312
3154	ACN	2014-01-31	79.87999725341797
3155	ACN	2014-02-03	78.08999633789062
3156	ACN	2014-02-04	78.08000183105469
3157	ACN	2014-02-05	77.56999969482422
3158	ACN	2014-02-06	78.5199966430664
3159	ACN	2014-02-07	80.58000183105469
3160	ACN	2014-02-10	79.97000122070312
3161	ACN	2014-02-11	80.55000305175781
3162	ACN	2014-02-12	81.20999908447266
3163	ACN	2014-02-13	81.73999786376953
3164	ACN	2014-02-14	82.11000061035156
3165	ACN	2014-02-18	82.58999633789062
3166	ACN	2014-02-19	83.26000213623047
3167	ACN	2014-02-20	83.37999725341797
3168	ACN	2014-02-21	83.80000305175781
3169	ACN	2014-02-24	83.94999694824219
3170	ACN	2014-02-25	83.41000366210938
3171	ACN	2014-02-26	83.4000015258789
3172	ACN	2014-02-27	83.36000061035156
3173	ACN	2014-02-28	83.3499984741211
3174	ACN	2014-03-03	82.5
3175	ACN	2014-03-04	83.9800033569336
3176	ACN	2014-03-05	84.11000061035156
3177	ACN	2014-03-06	83.80000305175781
3178	ACN	2014-03-07	83.93000030517578
3179	ACN	2014-03-10	84.04000091552734
3180	ACN	2014-03-11	83.55000305175781
3181	ACN	2014-03-12	82.75
3182	ACN	2014-03-13	82.08999633789062
3183	ACN	2014-03-14	81.37999725341797
3184	ACN	2014-03-17	83.38999938964844
3185	ACN	2014-03-18	83.79000091552734
3186	ACN	2014-03-19	82.62999725341797
3187	ACN	2014-03-20	83.05999755859375
3188	ACN	2014-03-21	82.83000183105469
3189	ACN	2014-03-24	82.0
3190	ACN	2014-03-25	83.5199966430664
3191	ACN	2014-03-26	82.97000122070312
3192	ACN	2014-03-27	78.80000305175781
3193	ACN	2014-03-28	78.80999755859375
3194	ACN	2014-03-31	79.72000122070312
3195	ACN	2014-04-01	79.54000091552734
3196	ACN	2014-04-02	79.98999786376953
3197	ACN	2014-04-03	79.3499984741211
3198	ACN	2014-04-04	78.13999938964844
3199	ACN	2014-04-07	78.87999725341797
3200	ACN	2014-04-08	78.29000091552734
3201	ACN	2014-04-09	78.4800033569336
3202	ACN	2014-04-10	76.83000183105469
3203	ACN	2014-04-11	77.08999633789062
3204	ACN	2014-04-14	77.81999969482422
3205	ACN	2014-04-15	78.91999816894531
3206	ACN	2014-04-16	79.11000061035156
3207	ACN	2014-04-17	78.9000015258789
3208	ACN	2014-04-21	79.70999908447266
3209	ACN	2014-04-22	79.63999938964844
3210	ACN	2014-04-23	79.11000061035156
3211	ACN	2014-04-24	78.36000061035156
3212	ACN	2014-04-25	78.43000030517578
3213	ACN	2014-04-28	79.06999969482422
3214	ACN	2014-04-29	79.68000030517578
3215	ACN	2014-04-30	80.22000122070312
3216	ACN	2014-05-01	79.83999633789062
3217	ACN	2014-05-02	79.36000061035156
3218	ACN	2014-05-05	79.0
3219	ACN	2014-05-06	78.7300033569336
3220	ACN	2014-05-07	78.20999908447266
3221	ACN	2014-05-08	78.83000183105469
3222	ACN	2014-05-09	78.73999786376953
3223	ACN	2014-05-12	79.19000244140625
3224	ACN	2014-05-13	79.68000030517578
3225	ACN	2014-05-14	78.8499984741211
3226	ACN	2014-05-15	78.41999816894531
3227	ACN	2014-05-16	79.52999877929688
3228	ACN	2014-05-19	79.55999755859375
3229	ACN	2014-05-20	78.4000015258789
3230	ACN	2014-05-21	79.37000274658203
3231	ACN	2014-05-22	79.44999694824219
3232	ACN	2014-05-23	79.79000091552734
3233	ACN	2014-05-27	80.0999984741211
3234	ACN	2014-05-28	79.58000183105469
3235	ACN	2014-05-29	80.41999816894531
3236	ACN	2014-05-30	81.44999694824219
3237	ACN	2014-06-02	81.2699966430664
3238	ACN	2014-06-03	81.87000274658203
3239	ACN	2014-06-04	83.44999694824219
3240	ACN	2014-06-05	83.58000183105469
3241	ACN	2014-06-06	83.52999877929688
3242	ACN	2014-06-09	84.26000213623047
3243	ACN	2014-06-10	83.63999938964844
3244	ACN	2014-06-11	82.94000244140625
3245	ACN	2014-06-12	82.41999816894531
3246	ACN	2014-06-13	82.7300033569336
3247	ACN	2014-06-16	82.81999969482422
3248	ACN	2014-06-17	82.51000213623047
3249	ACN	2014-06-18	82.69000244140625
3250	ACN	2014-06-19	83.05999755859375
3251	ACN	2014-06-20	83.12999725341797
3252	ACN	2014-06-23	82.66999816894531
3253	ACN	2014-06-24	82.44000244140625
3254	ACN	2014-06-25	83.05999755859375
3255	ACN	2014-06-26	81.52999877929688
3256	ACN	2014-06-27	81.3499984741211
3257	ACN	2014-06-30	80.83999633789062
3258	ACN	2014-07-01	81.25
3259	ACN	2014-07-02	81.05999755859375
3260	ACN	2014-07-03	81.55000305175781
3261	ACN	2014-07-07	81.05000305175781
3262	ACN	2014-07-08	81.11000061035156
3263	ACN	2014-07-09	80.63999938964844
3264	ACN	2014-07-10	79.7699966430664
3265	ACN	2014-07-11	79.7699966430664
3266	ACN	2014-07-14	79.45999908447266
3267	ACN	2014-07-15	79.36000061035156
3268	ACN	2014-07-16	79.73999786376953
3269	ACN	2014-07-17	79.23999786376953
3270	ACN	2014-07-18	79.73999786376953
3271	ACN	2014-07-21	79.80000305175781
3272	ACN	2014-07-22	80.29000091552734
3273	ACN	2014-07-23	80.58999633789062
3274	ACN	2014-07-24	80.69000244140625
3275	ACN	2014-07-25	80.37999725341797
3276	ACN	2014-07-28	80.6500015258789
3277	ACN	2014-07-29	80.56999969482422
3278	ACN	2014-07-30	80.48999786376953
3279	ACN	2014-07-31	79.27999877929688
3280	ACN	2014-08-01	78.69999694824219
3281	ACN	2014-08-04	79.3499984741211
3282	ACN	2014-08-05	78.44999694824219
3283	ACN	2014-08-06	77.83999633789062
3284	ACN	2014-08-07	77.5
3285	ACN	2014-08-08	78.87000274658203
3286	ACN	2014-08-11	78.95999908447266
3287	ACN	2014-08-12	78.56999969482422
3288	ACN	2014-08-13	78.98999786376953
3289	ACN	2014-08-14	79.2699966430664
3290	ACN	2014-08-15	79.01000213623047
3291	ACN	2014-08-18	79.80999755859375
3292	ACN	2014-08-19	80.31999969482422
3293	ACN	2014-08-20	80.4000015258789
3294	ACN	2014-08-21	80.81999969482422
3295	ACN	2014-08-22	80.51000213623047
3296	ACN	2014-08-25	80.9800033569336
3297	ACN	2014-08-26	81.62000274658203
3298	ACN	2014-08-27	80.9800033569336
3299	ACN	2014-08-28	81.0199966430664
3300	ACN	2014-08-29	81.05999755859375
3301	ACN	2014-09-02	81.12000274658203
3302	ACN	2014-09-03	81.86000061035156
3303	ACN	2014-09-04	81.76000213623047
3304	ACN	2014-09-05	81.83000183105469
3305	ACN	2014-09-08	81.7300033569336
3306	ACN	2014-09-09	80.94999694824219
3307	ACN	2014-09-10	81.20999908447266
3308	ACN	2014-09-11	81.51000213623047
3309	ACN	2014-09-12	80.97000122070312
3310	ACN	2014-09-15	80.5999984741211
3311	ACN	2014-09-16	80.08999633789062
3312	ACN	2014-09-17	79.68000030517578
3313	ACN	2014-09-18	80.45999908447266
3314	ACN	2014-09-19	79.93000030517578
3315	ACN	2014-09-22	79.22000122070312
3316	ACN	2014-09-23	79.5999984741211
3317	ACN	2014-09-24	80.19999694824219
3318	ACN	2014-09-25	78.9800033569336
3319	ACN	2014-09-26	79.29000091552734
3320	ACN	2014-09-29	79.91999816894531
3321	ACN	2014-09-30	81.31999969482422
3322	ACN	2014-10-01	79.72000122070312
3323	ACN	2014-10-02	79.43000030517578
3324	ACN	2014-10-03	80.31999969482422
3325	ACN	2014-10-06	80.7300033569336
3326	ACN	2014-10-07	78.80999755859375
3327	ACN	2014-10-08	79.83999633789062
3328	ACN	2014-10-09	78.19000244140625
3329	ACN	2014-10-10	76.83999633789062
3330	ACN	2014-10-13	76.29000091552734
3331	ACN	2014-10-14	76.16999816894531
3332	ACN	2014-10-15	75.8499984741211
3333	ACN	2014-10-16	76.1500015258789
3334	ACN	2014-10-17	76.62000274658203
3335	ACN	2014-10-20	76.44000244140625
3336	ACN	2014-10-21	77.93000030517578
3337	ACN	2014-10-22	77.45999908447266
3338	ACN	2014-10-23	78.08000183105469
3339	ACN	2014-10-24	78.3499984741211
3340	ACN	2014-10-27	79.0199966430664
3341	ACN	2014-10-28	79.47000122070312
3342	ACN	2014-10-29	79.55000305175781
3343	ACN	2014-10-30	80.62000274658203
3344	ACN	2014-10-31	81.12000274658203
3345	ACN	2014-11-03	80.97000122070312
3346	ACN	2014-11-04	81.1500015258789
3347	ACN	2014-11-05	82.4800033569336
3348	ACN	2014-11-06	83.23999786376953
3349	ACN	2014-11-07	83.4800033569336
3350	ACN	2014-11-10	84.16000366210938
3351	ACN	2014-11-11	83.94000244140625
3352	ACN	2014-11-12	84.12000274658203
3353	ACN	2014-11-13	84.44000244140625
3354	ACN	2014-11-14	84.63999938964844
3355	ACN	2014-11-17	84.6500015258789
3356	ACN	2014-11-18	84.30000305175781
3357	ACN	2014-11-19	83.63999938964844
3358	ACN	2014-11-20	83.44000244140625
3359	ACN	2014-11-21	84.08000183105469
3360	ACN	2014-11-24	84.93000030517578
3361	ACN	2014-11-25	85.31999969482422
3362	ACN	2014-11-26	85.1500015258789
3363	ACN	2014-11-28	86.33000183105469
3364	ACN	2014-12-01	86.0
3365	ACN	2014-12-02	85.9800033569336
3366	ACN	2014-12-03	86.5199966430664
3367	ACN	2014-12-04	86.33999633789062
3368	ACN	2014-12-05	86.19000244140625
3369	ACN	2014-12-08	84.97000122070312
3370	ACN	2014-12-09	85.18000030517578
3371	ACN	2014-12-10	83.7300033569336
3372	ACN	2014-12-11	83.87999725341797
3373	ACN	2014-12-12	81.9000015258789
3374	ACN	2014-12-15	81.87999725341797
3375	ACN	2014-12-16	82.87000274658203
3376	ACN	2014-12-17	85.30000305175781
3377	ACN	2014-12-18	89.73999786376953
3378	ACN	2014-12-19	90.51000213623047
3379	ACN	2014-12-22	91.18000030517578
3380	ACN	2014-12-23	91.41999816894531
3381	ACN	2014-12-24	91.31999969482422
3382	ACN	2014-12-26	91.26000213623047
3383	ACN	2014-12-29	90.5199966430664
3384	ACN	2014-12-30	90.19000244140625
3385	ACN	2014-12-31	89.30999755859375
3386	ACN	2015-01-02	88.83999633789062
3387	ACN	2015-01-05	87.33999633789062
3388	ACN	2015-01-06	86.70999908447266
3389	ACN	2015-01-07	88.52999877929688
3390	ACN	2015-01-08	89.87999725341797
3391	ACN	2015-01-09	89.77999877929688
3392	ACN	2015-01-12	89.51000213623047
3393	ACN	2015-01-13	89.83000183105469
3394	ACN	2015-01-14	88.77999877929688
3395	ACN	2015-01-15	88.16999816894531
3396	ACN	2015-01-16	88.88999938964844
3397	ACN	2015-01-20	88.62000274658203
3398	ACN	2015-01-21	88.33999633789062
3399	ACN	2015-01-22	89.5
3400	ACN	2015-01-23	89.22000122070312
3401	ACN	2015-01-26	89.08000183105469
3402	ACN	2015-01-27	86.16000366210938
3403	ACN	2015-01-28	84.36000061035156
3404	ACN	2015-01-29	85.63999938964844
3405	ACN	2015-01-30	84.02999877929688
3406	ACN	2015-02-02	85.83000183105469
3407	ACN	2015-02-03	87.91999816894531
3408	ACN	2015-02-04	87.33999633789062
3409	ACN	2015-02-05	88.47000122070312
3410	ACN	2015-02-06	88.1500015258789
3411	ACN	2015-02-09	87.36000061035156
3412	ACN	2015-02-10	87.5199966430664
3413	ACN	2015-02-11	87.95999908447266
3414	ACN	2015-02-12	89.08999633789062
3415	ACN	2015-02-13	89.79000091552734
3416	ACN	2015-02-17	89.30000305175781
3417	ACN	2015-02-18	89.43000030517578
3418	ACN	2015-02-19	90.2699966430664
3419	ACN	2015-02-20	90.48999786376953
3420	ACN	2015-02-23	90.56999969482422
3421	ACN	2015-02-24	90.8499984741211
3422	ACN	2015-02-25	90.5999984741211
3423	ACN	2015-02-26	90.30000305175781
3424	ACN	2015-02-27	90.02999877929688
3425	ACN	2015-03-02	91.18000030517578
3426	ACN	2015-03-03	90.83999633789062
3427	ACN	2015-03-04	90.91000366210938
3428	ACN	2015-03-05	92.05000305175781
3429	ACN	2015-03-06	90.66999816894531
3430	ACN	2015-03-09	90.79000091552734
3431	ACN	2015-03-10	88.05999755859375
3432	ACN	2015-03-11	86.86000061035156
3433	ACN	2015-03-12	88.19999694824219
3434	ACN	2015-03-13	87.87000274658203
3435	ACN	2015-03-16	88.91000366210938
3436	ACN	2015-03-17	88.83999633789062
3437	ACN	2015-03-18	90.93000030517578
3438	ACN	2015-03-19	90.19000244140625
3439	ACN	2015-03-20	91.4800033569336
3440	ACN	2015-03-23	91.54000091552734
3441	ACN	2015-03-24	89.41000366210938
3442	ACN	2015-03-25	88.20999908447266
3443	ACN	2015-03-26	94.16999816894531
3444	ACN	2015-03-27	93.94000244140625
3445	ACN	2015-03-30	94.41999816894531
3446	ACN	2015-03-31	93.69000244140625
3447	ACN	2015-04-01	93.55999755859375
3448	ACN	2015-04-02	94.18000030517578
3449	ACN	2015-04-06	95.69000244140625
3450	ACN	2015-04-07	96.38999938964844
3451	ACN	2015-04-08	95.12000274658203
3452	ACN	2015-04-09	95.47000122070312
3453	ACN	2015-04-10	94.69000244140625
3454	ACN	2015-04-13	93.48999786376953
3455	ACN	2015-04-14	93.80999755859375
3456	ACN	2015-04-15	94.16000366210938
3457	ACN	2015-04-16	94.05999755859375
3458	ACN	2015-04-17	92.38999938964844
3459	ACN	2015-04-20	93.2699966430664
3460	ACN	2015-04-21	93.0
3461	ACN	2015-04-22	93.37999725341797
3462	ACN	2015-04-23	93.83999633789062
3463	ACN	2015-04-24	93.4000015258789
3464	ACN	2015-04-27	93.76000213623047
3465	ACN	2015-04-28	94.41999816894531
3466	ACN	2015-04-29	93.6500015258789
3467	ACN	2015-04-30	92.6500015258789
3468	ACN	2015-05-01	93.36000061035156
3469	ACN	2015-05-04	94.44000244140625
3470	ACN	2015-05-05	93.6500015258789
3471	ACN	2015-05-06	93.0
3472	ACN	2015-05-07	94.48999786376953
3473	ACN	2015-05-08	95.88999938964844
3474	ACN	2015-05-11	96.01000213623047
3475	ACN	2015-05-12	95.41999816894531
3476	ACN	2015-05-13	95.68000030517578
3477	ACN	2015-05-14	96.9800033569336
3478	ACN	2015-05-15	97.0199966430664
3479	ACN	2015-05-18	97.45999908447266
3480	ACN	2015-05-19	97.18000030517578
3481	ACN	2015-05-20	97.05000305175781
3482	ACN	2015-05-21	96.83000183105469
3483	ACN	2015-05-22	96.38999938964844
3484	ACN	2015-05-26	96.08999633789062
3485	ACN	2015-05-27	96.7699966430664
3486	ACN	2015-05-28	96.91000366210938
3487	ACN	2015-05-29	96.04000091552734
3488	ACN	2015-06-01	96.19000244140625
3489	ACN	2015-06-02	96.33000183105469
3490	ACN	2015-06-03	96.9800033569336
3491	ACN	2015-06-04	95.93000030517578
3492	ACN	2015-06-05	95.4000015258789
3493	ACN	2015-06-08	94.7699966430664
3494	ACN	2015-06-09	94.94000244140625
3495	ACN	2015-06-10	96.5199966430664
3496	ACN	2015-06-11	96.91999816894531
3497	ACN	2015-06-12	96.0999984741211
3498	ACN	2015-06-15	95.79000091552734
3499	ACN	2015-06-16	96.69999694824219
3500	ACN	2015-06-17	96.93000030517578
3501	ACN	2015-06-18	97.30999755859375
3502	ACN	2015-06-19	97.0199966430664
3503	ACN	2015-06-22	98.58999633789062
3504	ACN	2015-06-23	98.25
3505	ACN	2015-06-24	97.7699966430664
3506	ACN	2015-06-25	99.4800033569336
3507	ACN	2015-06-26	99.0
3508	ACN	2015-06-29	96.68000030517578
3509	ACN	2015-06-30	96.77999877929688
3510	ACN	2015-07-01	98.05999755859375
3511	ACN	2015-07-02	97.33000183105469
3512	ACN	2015-07-06	97.33999633789062
3513	ACN	2015-07-07	98.68000030517578
3514	ACN	2015-07-08	97.62000274658203
3515	ACN	2015-07-09	97.75
3516	ACN	2015-07-10	98.77999877929688
3517	ACN	2015-07-13	100.55000305175781
3518	ACN	2015-07-14	100.73999786376953
3519	ACN	2015-07-15	99.94999694824219
3520	ACN	2015-07-16	101.44999694824219
3521	ACN	2015-07-17	100.4800033569336
3522	ACN	2015-07-20	100.72000122070312
3523	ACN	2015-07-21	100.38999938964844
3524	ACN	2015-07-22	102.33000183105469
3525	ACN	2015-07-23	102.41999816894531
3526	ACN	2015-07-24	101.16999816894531
3527	ACN	2015-07-27	100.38999938964844
3528	ACN	2015-07-28	101.69000244140625
3529	ACN	2015-07-29	102.44999694824219
3530	ACN	2015-07-30	102.66000366210938
3531	ACN	2015-07-31	103.11000061035156
3532	ACN	2015-08-03	103.20999908447266
3533	ACN	2015-08-04	103.41999816894531
3534	ACN	2015-08-05	104.5
3535	ACN	2015-08-06	103.0999984741211
3536	ACN	2015-08-07	103.73999786376953
3537	ACN	2015-08-10	105.19999694824219
3538	ACN	2015-08-11	103.58000183105469
3539	ACN	2015-08-12	103.7699966430664
3540	ACN	2015-08-13	103.38999938964844
3541	ACN	2015-08-14	103.44999694824219
3542	ACN	2015-08-17	103.4800033569336
3543	ACN	2015-08-18	103.86000061035156
3544	ACN	2015-08-19	102.87000274658203
3545	ACN	2015-08-20	99.97000122070312
3546	ACN	2015-08-21	97.12999725341797
3547	ACN	2015-08-24	92.66999816894531
3548	ACN	2015-08-25	92.13999938964844
3549	ACN	2015-08-26	95.04000091552734
3550	ACN	2015-08-27	95.7300033569336
3551	ACN	2015-08-28	95.8499984741211
3552	ACN	2015-08-31	94.2699966430664
3553	ACN	2015-09-01	92.29000091552734
3554	ACN	2015-09-02	94.43000030517578
3555	ACN	2015-09-03	95.61000061035156
3556	ACN	2015-09-04	94.44999694824219
3557	ACN	2015-09-08	97.12000274658203
3558	ACN	2015-09-09	95.5199966430664
3559	ACN	2015-09-10	96.80999755859375
3560	ACN	2015-09-11	97.3499984741211
3561	ACN	2015-09-14	96.51000213623047
3562	ACN	2015-09-15	98.23999786376953
3563	ACN	2015-09-16	98.95999908447266
3564	ACN	2015-09-17	98.52999877929688
3565	ACN	2015-09-18	97.52999877929688
3566	ACN	2015-09-21	98.43000030517578
3567	ACN	2015-09-22	97.66999816894531
3568	ACN	2015-09-23	97.86000061035156
3569	ACN	2015-09-24	97.7699966430664
3570	ACN	2015-09-25	96.94000244140625
3571	ACN	2015-09-28	95.94999694824219
3572	ACN	2015-09-29	96.5999984741211
3573	ACN	2015-09-30	98.26000213623047
3574	ACN	2015-10-01	98.44000244140625
3575	ACN	2015-10-02	99.38999938964844
3576	ACN	2015-10-05	101.62000274658203
3577	ACN	2015-10-06	101.5
3578	ACN	2015-10-07	102.62000274658203
3579	ACN	2015-10-08	105.01000213623047
3580	ACN	2015-10-09	104.77999877929688
3581	ACN	2015-10-12	105.05000305175781
3582	ACN	2015-10-13	103.4800033569336
3583	ACN	2015-10-14	102.43000030517578
3584	ACN	2015-10-15	102.30000305175781
3585	ACN	2015-10-16	103.01000213623047
3586	ACN	2015-10-19	103.0999984741211
3587	ACN	2015-10-20	103.47000122070312
3588	ACN	2015-10-21	102.5199966430664
3589	ACN	2015-10-22	106.45999908447266
3590	ACN	2015-10-23	107.98999786376953
3591	ACN	2015-10-26	107.97000122070312
3592	ACN	2015-10-27	107.87000274658203
3593	ACN	2015-10-28	109.7300033569336
3594	ACN	2015-10-29	107.94999694824219
3595	ACN	2015-10-30	107.19999694824219
3596	ACN	2015-11-02	107.5999984741211
3597	ACN	2015-11-03	107.30999755859375
3598	ACN	2015-11-04	106.5199966430664
3599	ACN	2015-11-05	106.08999633789062
3600	ACN	2015-11-06	106.0
3601	ACN	2015-11-09	104.87999725341797
3602	ACN	2015-11-10	105.06999969482422
3603	ACN	2015-11-11	105.0999984741211
3604	ACN	2015-11-12	104.31999969482422
3605	ACN	2015-11-13	103.1500015258789
3606	ACN	2015-11-16	106.33000183105469
3607	ACN	2015-11-17	106.29000091552734
3608	ACN	2015-11-18	107.87999725341797
3609	ACN	2015-11-19	107.27999877929688
3610	ACN	2015-11-20	107.97000122070312
3611	ACN	2015-11-23	107.83999633789062
3612	ACN	2015-11-24	107.3499984741211
3613	ACN	2015-11-25	107.0999984741211
3614	ACN	2015-11-27	107.45999908447266
3615	ACN	2015-11-30	107.22000122070312
3616	ACN	2015-12-01	108.12999725341797
3617	ACN	2015-12-02	107.58999633789062
3618	ACN	2015-12-03	105.93000030517578
3619	ACN	2015-12-04	109.0999984741211
3620	ACN	2015-12-07	108.94000244140625
3621	ACN	2015-12-08	108.91000366210938
3622	ACN	2015-12-09	107.29000091552734
3623	ACN	2015-12-10	107.5999984741211
3624	ACN	2015-12-11	105.30000305175781
3625	ACN	2015-12-14	106.36000061035156
3626	ACN	2015-12-15	106.72000122070312
3627	ACN	2015-12-16	109.08000183105469
3628	ACN	2015-12-17	103.26000213623047
3629	ACN	2015-12-18	101.93000030517578
3630	ACN	2015-12-21	102.98999786376953
3631	ACN	2015-12-22	103.76000213623047
3632	ACN	2015-12-23	104.41999816894531
3633	ACN	2015-12-24	104.2300033569336
3634	ACN	2015-12-28	104.08000183105469
3635	ACN	2015-12-29	105.31999969482422
3636	ACN	2015-12-30	105.86000061035156
3637	ACN	2015-12-31	104.5
3638	ACN	2016-01-04	101.83000183105469
3639	ACN	2016-01-05	102.36000061035156
3640	ACN	2016-01-06	102.16000366210938
3641	ACN	2016-01-07	99.16000366210938
3642	ACN	2016-01-08	98.19999694824219
3643	ACN	2016-01-11	99.2300033569336
3644	ACN	2016-01-12	101.01000213623047
3645	ACN	2016-01-13	99.26000213623047
3646	ACN	2016-01-14	101.87999725341797
3647	ACN	2016-01-15	99.2699966430664
3648	ACN	2016-01-19	101.37999725341797
3649	ACN	2016-01-20	99.05999755859375
3650	ACN	2016-01-21	98.29000091552734
3651	ACN	2016-01-22	102.23999786376953
3652	ACN	2016-01-25	101.75
3653	ACN	2016-01-26	102.52999877929688
3654	ACN	2016-01-27	101.95999908447266
3655	ACN	2016-01-28	103.08000183105469
3656	ACN	2016-01-29	105.54000091552734
3657	ACN	2016-02-01	106.27999877929688
3658	ACN	2016-02-02	103.81999969482422
3659	ACN	2016-02-03	102.0999984741211
3660	ACN	2016-02-04	102.7300033569336
3661	ACN	2016-02-05	98.97000122070312
3662	ACN	2016-02-08	95.06999969482422
3663	ACN	2016-02-09	93.31999969482422
3664	ACN	2016-02-10	94.20999908447266
3665	ACN	2016-02-11	93.43000030517578
3666	ACN	2016-02-12	94.69999694824219
3667	ACN	2016-02-16	96.91000366210938
3668	ACN	2016-02-17	99.01000213623047
3669	ACN	2016-02-18	98.5199966430664
3670	ACN	2016-02-19	98.94999694824219
3671	ACN	2016-02-22	100.3499984741211
3672	ACN	2016-02-23	99.6500015258789
3673	ACN	2016-02-24	99.55000305175781
3674	ACN	2016-02-25	100.91000366210938
3675	ACN	2016-02-26	101.12000274658203
3676	ACN	2016-02-29	100.26000213623047
3677	ACN	2016-03-01	103.44999694824219
3678	ACN	2016-03-02	102.66000366210938
3679	ACN	2016-03-03	102.80000305175781
3680	ACN	2016-03-04	103.18000030517578
3681	ACN	2016-03-07	102.4000015258789
3682	ACN	2016-03-08	102.62000274658203
3683	ACN	2016-03-09	103.4000015258789
3684	ACN	2016-03-10	103.58000183105469
3685	ACN	2016-03-11	105.68000030517578
3686	ACN	2016-03-14	106.31999969482422
3687	ACN	2016-03-15	107.06999969482422
3688	ACN	2016-03-16	107.58999633789062
3689	ACN	2016-03-17	108.55999755859375
3690	ACN	2016-03-18	107.7699966430664
3691	ACN	2016-03-21	108.16000366210938
3692	ACN	2016-03-22	107.83000183105469
3693	ACN	2016-03-23	107.66000366210938
3694	ACN	2016-03-24	114.30000305175781
3695	ACN	2016-03-28	114.16999816894531
3696	ACN	2016-03-29	115.26000213623047
3697	ACN	2016-03-30	115.37000274658203
3698	ACN	2016-03-31	115.4000015258789
3699	ACN	2016-04-01	116.3499984741211
3700	ACN	2016-04-04	115.5
3701	ACN	2016-04-05	114.12999725341797
3702	ACN	2016-04-06	114.66999816894531
3703	ACN	2016-04-07	112.0999984741211
3704	ACN	2016-04-08	112.83000183105469
3705	ACN	2016-04-11	113.0999984741211
3706	ACN	2016-04-12	114.38999938964844
3707	ACN	2016-04-13	114.95999908447266
3708	ACN	2016-04-14	114.75
3709	ACN	2016-04-15	114.81999969482422
3710	ACN	2016-04-18	115.58999633789062
3711	ACN	2016-04-19	115.0999984741211
3712	ACN	2016-04-20	115.54000091552734
3713	ACN	2016-04-21	114.4800033569336
3714	ACN	2016-04-22	113.94999694824219
3715	ACN	2016-04-25	114.0999984741211
3716	ACN	2016-04-26	114.61000061035156
3717	ACN	2016-04-27	115.4800033569336
3718	ACN	2016-04-28	114.33000183105469
3719	ACN	2016-04-29	112.91999816894531
3720	ACN	2016-05-02	114.4000015258789
3721	ACN	2016-05-03	113.30000305175781
3722	ACN	2016-05-04	113.55000305175781
3723	ACN	2016-05-05	114.08000183105469
3724	ACN	2016-05-06	115.55000305175781
3725	ACN	2016-05-09	115.47000122070312
3726	ACN	2016-05-10	116.94000244140625
3727	ACN	2016-05-11	115.9800033569336
3728	ACN	2016-05-12	116.36000061035156
3729	ACN	2016-05-13	115.44000244140625
3730	ACN	2016-05-16	117.1500015258789
3731	ACN	2016-05-17	116.22000122070312
3732	ACN	2016-05-18	116.5199966430664
3733	ACN	2016-05-19	116.02999877929688
3734	ACN	2016-05-20	116.47000122070312
3735	ACN	2016-05-23	116.18000030517578
3736	ACN	2016-05-24	119.12000274658203
3737	ACN	2016-05-25	118.55000305175781
3738	ACN	2016-05-26	118.41000366210938
3739	ACN	2016-05-27	118.94000244140625
3740	ACN	2016-05-31	118.97000122070312
3741	ACN	2016-06-01	119.01000213623047
3742	ACN	2016-06-02	119.23999786376953
3743	ACN	2016-06-03	118.9000015258789
3744	ACN	2016-06-06	119.5999984741211
3745	ACN	2016-06-07	119.6500015258789
3746	ACN	2016-06-08	119.31999969482422
3747	ACN	2016-06-09	119.44000244140625
3748	ACN	2016-06-10	118.2699966430664
3749	ACN	2016-06-13	117.08000183105469
3750	ACN	2016-06-14	118.08999633789062
3751	ACN	2016-06-15	117.44999694824219
3752	ACN	2016-06-16	118.30000305175781
3753	ACN	2016-06-17	117.56999969482422
3754	ACN	2016-06-20	119.05000305175781
3755	ACN	2016-06-21	119.43000030517578
3756	ACN	2016-06-22	119.02999877929688
3757	ACN	2016-06-23	118.91000366210938
3758	ACN	2016-06-24	111.44999694824219
3759	ACN	2016-06-27	109.29000091552734
3760	ACN	2016-06-28	110.55999755859375
3761	ACN	2016-06-29	111.76000213623047
3762	ACN	2016-06-30	113.29000091552734
3763	ACN	2016-07-01	113.5199966430664
3764	ACN	2016-07-05	113.0999984741211
3765	ACN	2016-07-06	113.5199966430664
3766	ACN	2016-07-07	112.69999694824219
3767	ACN	2016-07-08	115.11000061035156
3768	ACN	2016-07-11	115.45999908447266
3769	ACN	2016-07-12	116.5
3770	ACN	2016-07-13	116.83000183105469
3771	ACN	2016-07-14	116.7699966430664
3772	ACN	2016-07-15	115.08999633789062
3773	ACN	2016-07-18	114.13999938964844
3774	ACN	2016-07-19	113.37000274658203
3775	ACN	2016-07-20	115.44999694824219
3776	ACN	2016-07-21	112.36000061035156
3777	ACN	2016-07-22	112.86000061035156
3778	ACN	2016-07-25	113.06999969482422
3779	ACN	2016-07-26	114.26000213623047
3780	ACN	2016-07-27	113.70999908447266
3781	ACN	2016-07-28	112.08000183105469
3782	ACN	2016-07-29	112.80999755859375
3783	ACN	2016-08-01	112.87999725341797
3784	ACN	2016-08-02	112.83000183105469
3785	ACN	2016-08-03	113.61000061035156
3786	ACN	2016-08-04	113.70999908447266
3787	ACN	2016-08-05	114.5999984741211
3788	ACN	2016-08-08	113.68000030517578
3789	ACN	2016-08-09	112.87999725341797
3790	ACN	2016-08-10	113.22000122070312
3791	ACN	2016-08-11	113.38999938964844
3792	ACN	2016-08-12	113.02999877929688
3793	ACN	2016-08-15	113.5999984741211
3794	ACN	2016-08-16	112.9800033569336
3795	ACN	2016-08-17	112.93000030517578
3796	ACN	2016-08-18	112.3499984741211
3797	ACN	2016-08-19	113.05000305175781
3798	ACN	2016-08-22	113.76000213623047
3799	ACN	2016-08-23	115.4800033569336
3800	ACN	2016-08-24	114.56999969482422
3801	ACN	2016-08-25	115.04000091552734
3802	ACN	2016-08-26	115.19999694824219
3803	ACN	2016-08-29	114.8499984741211
3804	ACN	2016-08-30	115.3499984741211
3805	ACN	2016-08-31	115.0
3806	ACN	2016-09-01	115.05999755859375
3807	ACN	2016-09-02	115.66000366210938
3808	ACN	2016-09-06	115.36000061035156
3809	ACN	2016-09-07	115.12000274658203
3810	ACN	2016-09-08	112.30000305175781
3811	ACN	2016-09-09	110.38999938964844
3812	ACN	2016-09-12	112.76000213623047
3813	ACN	2016-09-13	110.52999877929688
3814	ACN	2016-09-14	109.80000305175781
3815	ACN	2016-09-15	110.72000122070312
3816	ACN	2016-09-16	109.87999725341797
3817	ACN	2016-09-19	110.5
3818	ACN	2016-09-20	110.69999694824219
3819	ACN	2016-09-21	111.69999694824219
3820	ACN	2016-09-22	113.66000366210938
3821	ACN	2016-09-23	113.08999633789062
3822	ACN	2016-09-26	113.7300033569336
3823	ACN	2016-09-27	116.12999725341797
3824	ACN	2016-09-28	116.6500015258789
3825	ACN	2016-09-29	121.63999938964844
3826	ACN	2016-09-30	122.16999816894531
3827	ACN	2016-10-03	120.86000061035156
3828	ACN	2016-10-04	118.23999786376953
3829	ACN	2016-10-05	118.20999908447266
3830	ACN	2016-10-06	118.5199966430664
3831	ACN	2016-10-07	116.0
3832	ACN	2016-10-10	117.45999908447266
3833	ACN	2016-10-11	116.97000122070312
3834	ACN	2016-10-12	117.62000274658203
3835	ACN	2016-10-13	118.11000061035156
3836	ACN	2016-10-14	118.25
3837	ACN	2016-10-17	116.8499984741211
3838	ACN	2016-10-18	117.52999877929688
3839	ACN	2016-10-19	116.81999969482422
3840	ACN	2016-10-20	116.05000305175781
3841	ACN	2016-10-21	115.58999633789062
3842	ACN	2016-10-24	115.80000305175781
3843	ACN	2016-10-25	115.2699966430664
3844	ACN	2016-10-26	115.44999694824219
3845	ACN	2016-10-27	115.45999908447266
3846	ACN	2016-10-28	115.66999816894531
3847	ACN	2016-10-31	116.23999786376953
3848	ACN	2016-11-01	116.13999938964844
3849	ACN	2016-11-02	118.61000061035156
3850	ACN	2016-11-03	116.94999694824219
3851	ACN	2016-11-04	117.2300033569336
3852	ACN	2016-11-07	119.97000122070312
3853	ACN	2016-11-08	119.80999755859375
3854	ACN	2016-11-09	117.20999908447266
3855	ACN	2016-11-10	120.33000183105469
3856	ACN	2016-11-11	119.18000030517578
3857	ACN	2016-11-14	117.25
3858	ACN	2016-11-15	115.98999786376953
3859	ACN	2016-11-16	117.31999969482422
3860	ACN	2016-11-17	118.37000274658203
3861	ACN	2016-11-18	118.43000030517578
3862	ACN	2016-11-21	119.68000030517578
3863	ACN	2016-11-22	119.4800033569336
3864	ACN	2016-11-23	119.81999969482422
3865	ACN	2016-11-25	120.73999786376953
3866	ACN	2016-11-28	120.76000213623047
3867	ACN	2016-11-29	120.94000244140625
3868	ACN	2016-11-30	119.43000030517578
3869	ACN	2016-12-01	117.66000366210938
3870	ACN	2016-12-02	117.29000091552734
3871	ACN	2016-12-05	117.72000122070312
3872	ACN	2016-12-06	118.41000366210938
3873	ACN	2016-12-07	121.56999969482422
3874	ACN	2016-12-08	121.73999786376953
3875	ACN	2016-12-09	123.30999755859375
3876	ACN	2016-12-12	123.61000061035156
3877	ACN	2016-12-13	125.4000015258789
3878	ACN	2016-12-14	123.6500015258789
3879	ACN	2016-12-15	124.55000305175781
3880	ACN	2016-12-16	123.0
3881	ACN	2016-12-19	123.6500015258789
3882	ACN	2016-12-20	124.0999984741211
3883	ACN	2016-12-21	117.9000015258789
3884	ACN	2016-12-22	117.79000091552734
3885	ACN	2016-12-23	117.4800033569336
3886	ACN	2016-12-27	117.55000305175781
3887	ACN	2016-12-28	116.61000061035156
3888	ACN	2016-12-29	117.01000213623047
3889	ACN	2016-12-30	117.12999725341797
3890	ACN	2017-01-03	116.45999908447266
3891	ACN	2017-01-04	116.73999786376953
3892	ACN	2017-01-05	114.98999786376953
3893	ACN	2017-01-06	116.30000305175781
3894	ACN	2017-01-09	115.0
3895	ACN	2017-01-10	115.05999755859375
3896	ACN	2017-01-11	116.12000274658203
3897	ACN	2017-01-12	115.77999877929688
3898	ACN	2017-01-13	116.94999694824219
3899	ACN	2017-01-17	116.02999877929688
3900	ACN	2017-01-18	115.94999694824219
3901	ACN	2017-01-19	115.5
3902	ACN	2017-01-20	115.06999969482422
3903	ACN	2017-01-23	114.81999969482422
3904	ACN	2017-01-24	116.4800033569336
3905	ACN	2017-01-25	117.56999969482422
3906	ACN	2017-01-26	115.93000030517578
3907	ACN	2017-01-27	115.3499984741211
3908	ACN	2017-01-30	114.62999725341797
3909	ACN	2017-01-31	113.87000274658203
3910	ACN	2017-02-01	113.20999908447266
3911	ACN	2017-02-02	113.63999938964844
3912	ACN	2017-02-03	114.48999786376953
3913	ACN	2017-02-06	114.18000030517578
3914	ACN	2017-02-07	115.91999816894531
3915	ACN	2017-02-08	115.43000030517578
3916	ACN	2017-02-09	116.9800033569336
3917	ACN	2017-02-10	117.5999984741211
3918	ACN	2017-02-13	118.58999633789062
3919	ACN	2017-02-14	120.0
3920	ACN	2017-02-15	119.93000030517578
3921	ACN	2017-02-16	120.72000122070312
3922	ACN	2017-02-17	121.2300033569336
3923	ACN	2017-02-21	122.0999984741211
3924	ACN	2017-02-22	122.20999908447266
3925	ACN	2017-02-23	122.4800033569336
3926	ACN	2017-02-24	123.43000030517578
3927	ACN	2017-02-27	122.79000091552734
3928	ACN	2017-02-28	122.5
3929	ACN	2017-03-01	124.06999969482422
3930	ACN	2017-03-02	124.3499984741211
3931	ACN	2017-03-03	123.63999938964844
3932	ACN	2017-03-06	123.23999786376953
3933	ACN	2017-03-07	124.13999938964844
3934	ACN	2017-03-08	124.45999908447266
3935	ACN	2017-03-09	123.18000030517578
3936	ACN	2017-03-10	123.93000030517578
3937	ACN	2017-03-13	124.04000091552734
3938	ACN	2017-03-14	123.91000366210938
3939	ACN	2017-03-15	124.80000305175781
3940	ACN	2017-03-16	124.0999984741211
3941	ACN	2017-03-17	125.22000122070312
3942	ACN	2017-03-20	124.38999938964844
3943	ACN	2017-03-21	124.63999938964844
3944	ACN	2017-03-22	126.4800033569336
3945	ACN	2017-03-23	120.76000213623047
3946	ACN	2017-03-24	118.9800033569336
3947	ACN	2017-03-27	119.38999938964844
3948	ACN	2017-03-28	121.3499984741211
3949	ACN	2017-03-29	120.9800033569336
3950	ACN	2017-03-30	120.5199966430664
3951	ACN	2017-03-31	119.87999725341797
3952	ACN	2017-04-03	117.63999938964844
3953	ACN	2017-04-04	118.04000091552734
3954	ACN	2017-04-05	117.63999938964844
3955	ACN	2017-04-06	116.80999755859375
3956	ACN	2017-04-07	117.44000244140625
3957	ACN	2017-04-10	117.83999633789062
3958	ACN	2017-04-11	116.08000183105469
3959	ACN	2017-04-12	115.58000183105469
3960	ACN	2017-04-13	114.86000061035156
3961	ACN	2017-04-17	115.72000122070312
3962	ACN	2017-04-18	116.23999786376953
3963	ACN	2017-04-19	116.94999694824219
3964	ACN	2017-04-20	119.20999908447266
3965	ACN	2017-04-21	119.2300033569336
3966	ACN	2017-04-24	119.36000061035156
3967	ACN	2017-04-25	118.69000244140625
3968	ACN	2017-04-26	118.9800033569336
3969	ACN	2017-04-27	120.48999786376953
3970	ACN	2017-04-28	121.30000305175781
3971	ACN	2017-05-01	121.25
3972	ACN	2017-05-02	120.68000030517578
3973	ACN	2017-05-03	120.30000305175781
3974	ACN	2017-05-04	120.81999969482422
3975	ACN	2017-05-05	121.5199966430664
3976	ACN	2017-05-08	121.11000061035156
3977	ACN	2017-05-09	121.06999969482422
3978	ACN	2017-05-10	121.19999694824219
3979	ACN	2017-05-11	120.80000305175781
3980	ACN	2017-05-12	120.95999908447266
3981	ACN	2017-05-15	122.25
3982	ACN	2017-05-16	123.13999938964844
3983	ACN	2017-05-17	120.44000244140625
3984	ACN	2017-05-18	120.4000015258789
3985	ACN	2017-05-19	120.9800033569336
3986	ACN	2017-05-22	122.70999908447266
3987	ACN	2017-05-23	122.1500015258789
3988	ACN	2017-05-24	121.94999694824219
3989	ACN	2017-05-25	123.0999984741211
3990	ACN	2017-05-26	122.88999938964844
3991	ACN	2017-05-30	123.7699966430664
3992	ACN	2017-05-31	124.47000122070312
3993	ACN	2017-06-01	125.29000091552734
3994	ACN	2017-06-02	125.73999786376953
3995	ACN	2017-06-05	126.58000183105469
3996	ACN	2017-06-06	126.33000183105469
3997	ACN	2017-06-07	126.55000305175781
3998	ACN	2017-06-08	126.16999816894531
3999	ACN	2017-06-09	125.81999969482422
4000	ACN	2017-06-12	126.30000305175781
4001	ACN	2017-06-13	127.06999969482422
4002	ACN	2017-06-14	127.25
4003	ACN	2017-06-15	127.02999877929688
4004	ACN	2017-06-16	127.55999755859375
4005	ACN	2017-06-19	127.7699966430664
4006	ACN	2017-06-20	126.52999877929688
4007	ACN	2017-06-21	127.11000061035156
4008	ACN	2017-06-22	122.08000183105469
4009	ACN	2017-06-23	122.73999786376953
4010	ACN	2017-06-26	122.33999633789062
4011	ACN	2017-06-27	122.19000244140625
4012	ACN	2017-06-28	123.73999786376953
4013	ACN	2017-06-29	122.98999786376953
4014	ACN	2017-06-30	123.68000030517578
4015	ACN	2017-07-03	123.93000030517578
4016	ACN	2017-07-05	124.05000305175781
4017	ACN	2017-07-06	122.94000244140625
4018	ACN	2017-07-07	124.20999908447266
4019	ACN	2017-07-10	124.05999755859375
4020	ACN	2017-07-11	123.8499984741211
4021	ACN	2017-07-12	125.47000122070312
4022	ACN	2017-07-13	125.7300033569336
4023	ACN	2017-07-14	126.69999694824219
4024	ACN	2017-07-17	126.41999816894531
4025	ACN	2017-07-18	127.37000274658203
4026	ACN	2017-07-19	127.77999877929688
4027	ACN	2017-07-20	128.5399932861328
4028	ACN	2017-07-21	128.85000610351562
4029	ACN	2017-07-24	128.00999450683594
4030	ACN	2017-07-25	128.9499969482422
4031	ACN	2017-07-26	129.50999450683594
4032	ACN	2017-07-27	128.16000366210938
4033	ACN	2017-07-28	128.39999389648438
4034	ACN	2017-07-31	128.82000732421875
4035	ACN	2017-08-01	129.86000061035156
4036	ACN	2017-08-02	128.6199951171875
4037	ACN	2017-08-03	130.02000427246094
4038	ACN	2017-08-04	130.1999969482422
4039	ACN	2017-08-07	129.67999267578125
4040	ACN	2017-08-08	129.1300048828125
4041	ACN	2017-08-09	129.6199951171875
4042	ACN	2017-08-10	128.24000549316406
4043	ACN	2017-08-11	128.1999969482422
4044	ACN	2017-08-14	129.69000244140625
4045	ACN	2017-08-15	129.3800048828125
4046	ACN	2017-08-16	130.02999877929688
4047	ACN	2017-08-17	127.58999633789062
4048	ACN	2017-08-18	127.44000244140625
4049	ACN	2017-08-21	128.1699981689453
4050	ACN	2017-08-22	129.30999755859375
4051	ACN	2017-08-23	128.36000061035156
4052	ACN	2017-08-24	128.6699981689453
4053	ACN	2017-08-25	129.38999938964844
4054	ACN	2017-08-28	129.24000549316406
4055	ACN	2017-08-29	129.66000366210938
4056	ACN	2017-08-30	129.7899932861328
4057	ACN	2017-08-31	130.75999450683594
4058	ACN	2017-09-01	130.10000610351562
4059	ACN	2017-09-05	129.77000427246094
4060	ACN	2017-09-06	131.1199951171875
4061	ACN	2017-09-07	134.24000549316406
4062	ACN	2017-09-08	133.72000122070312
4063	ACN	2017-09-11	136.22999572753906
4064	ACN	2017-09-12	136.22000122070312
4065	ACN	2017-09-13	134.77999877929688
4066	ACN	2017-09-14	134.86000061035156
4067	ACN	2017-09-15	135.35000610351562
4068	ACN	2017-09-18	136.94000244140625
4069	ACN	2017-09-19	136.7100067138672
4070	ACN	2017-09-20	138.00999450683594
4071	ACN	2017-09-21	136.66000366210938
4072	ACN	2017-09-22	137.89999389648438
4073	ACN	2017-09-25	138.16000366210938
4074	ACN	2017-09-26	136.83999633789062
4075	ACN	2017-09-27	136.63999938964844
4076	ACN	2017-09-28	136.32000732421875
4077	ACN	2017-09-29	135.07000732421875
4078	ACN	2017-10-02	135.44000244140625
4079	ACN	2017-10-03	134.25
4080	ACN	2017-10-04	135.16000366210938
4081	ACN	2017-10-05	136.22000122070312
4082	ACN	2017-10-06	136.25
4083	ACN	2017-10-09	136.99000549316406
4084	ACN	2017-10-10	137.52000427246094
4085	ACN	2017-10-11	136.91000366210938
4086	ACN	2017-10-12	139.1999969482422
4087	ACN	2017-10-13	139.1999969482422
4088	ACN	2017-10-16	139.08999633789062
4089	ACN	2017-10-17	138.64999389648438
4090	ACN	2017-10-18	137.4199981689453
4091	ACN	2017-10-19	138.6199951171875
4092	ACN	2017-10-20	139.49000549316406
4093	ACN	2017-10-23	139.3300018310547
4094	ACN	2017-10-24	138.91000366210938
4095	ACN	2017-10-25	141.16000366210938
4096	ACN	2017-10-26	141.97000122070312
4097	ACN	2017-10-27	143.27999877929688
4098	ACN	2017-10-30	143.2899932861328
4099	ACN	2017-10-31	142.36000061035156
4100	ACN	2017-11-01	142.9600067138672
4101	ACN	2017-11-02	143.42999267578125
4102	ACN	2017-11-03	144.0399932861328
4103	ACN	2017-11-06	143.92999267578125
4104	ACN	2017-11-07	143.5
4105	ACN	2017-11-08	144.88999938964844
4106	ACN	2017-11-09	143.8300018310547
4107	ACN	2017-11-10	143.88999938964844
4108	ACN	2017-11-13	143.9199981689453
4109	ACN	2017-11-14	144.9600067138672
4110	ACN	2017-11-15	144.25999450683594
4111	ACN	2017-11-16	147.0399932861328
4112	ACN	2017-11-17	145.4499969482422
4113	ACN	2017-11-20	146.57000732421875
4114	ACN	2017-11-21	148.00999450683594
4115	ACN	2017-11-22	147.11000061035156
4116	ACN	2017-11-24	147.6300048828125
4117	ACN	2017-11-27	147.5
4118	ACN	2017-11-28	148.0399932861328
4119	ACN	2017-11-29	146.9499969482422
4120	ACN	2017-11-30	148.00999450683594
4121	ACN	2017-12-01	146.57000732421875
4122	ACN	2017-12-04	147.14999389648438
4123	ACN	2017-12-05	147.6699981689453
4124	ACN	2017-12-06	148.27000427246094
4125	ACN	2017-12-07	148.60000610351562
4126	ACN	2017-12-08	150.52999877929688
4127	ACN	2017-12-11	150.69000244140625
4128	ACN	2017-12-12	152.10000610351562
4129	ACN	2017-12-13	151.4199981689453
4130	ACN	2017-12-14	151.2100067138672
4131	ACN	2017-12-15	152.66000366210938
4132	ACN	2017-12-18	151.72000122070312
4133	ACN	2017-12-19	152.22000122070312
4134	ACN	2017-12-20	151.75
4135	ACN	2017-12-21	154.1999969482422
4136	ACN	2017-12-22	153.88999938964844
4137	ACN	2017-12-26	152.99000549316406
4138	ACN	2017-12-27	153.32000732421875
4139	ACN	2017-12-28	153.57000732421875
4140	ACN	2017-12-29	153.08999633789062
4141	ACN	2018-01-02	153.83999633789062
4142	ACN	2018-01-03	154.5500030517578
4143	ACN	2018-01-04	156.3800048828125
4144	ACN	2018-01-05	157.6699981689453
4145	ACN	2018-01-08	158.92999267578125
4146	ACN	2018-01-09	159.4600067138672
4147	ACN	2018-01-10	158.89999389648438
4148	ACN	2018-01-11	159.11000061035156
4149	ACN	2018-01-12	160.11000061035156
4150	ACN	2018-01-16	157.9600067138672
4151	ACN	2018-01-17	160.2100067138672
4152	ACN	2018-01-18	160.94000244140625
4153	ACN	2018-01-19	161.75
4154	ACN	2018-01-22	161.42999267578125
4155	ACN	2018-01-23	160.8800048828125
4156	ACN	2018-01-24	160.60000610351562
4157	ACN	2018-01-25	160.7899932861328
4158	ACN	2018-01-26	162.5500030517578
4159	ACN	2018-01-29	161.19000244140625
4160	ACN	2018-01-30	159.6999969482422
4161	ACN	2018-01-31	160.6999969482422
4162	ACN	2018-02-01	160.4600067138672
4163	ACN	2018-02-02	156.89999389648438
4164	ACN	2018-02-05	151.8300018310547
4165	ACN	2018-02-06	154.69000244140625
4166	ACN	2018-02-07	155.14999389648438
4167	ACN	2018-02-08	150.50999450683594
4168	ACN	2018-02-09	153.83999633789062
4169	ACN	2018-02-12	154.9499969482422
4170	ACN	2018-02-13	156.83999633789062
4171	ACN	2018-02-14	159.7899932861328
4172	ACN	2018-02-15	161.05999755859375
4173	ACN	2018-02-16	162.66000366210938
4174	ACN	2018-02-20	161.44000244140625
4175	ACN	2018-02-21	160.4600067138672
4176	ACN	2018-02-22	160.32000732421875
4177	ACN	2018-02-23	162.9499969482422
4178	ACN	2018-02-26	164.74000549316406
4179	ACN	2018-02-27	162.5500030517578
4180	ACN	2018-02-28	161.00999450683594
4181	ACN	2018-03-01	156.14999389648438
4182	ACN	2018-03-02	157.5
4183	ACN	2018-03-05	158.85000610351562
4184	ACN	2018-03-06	158.02999877929688
4185	ACN	2018-03-07	158.5500030517578
4186	ACN	2018-03-08	158.5
4187	ACN	2018-03-09	161.50999450683594
4188	ACN	2018-03-12	161.69000244140625
4189	ACN	2018-03-13	162.49000549316406
4190	ACN	2018-03-14	161.0
4191	ACN	2018-03-15	162.86000061035156
4192	ACN	2018-03-16	160.88999938964844
4193	ACN	2018-03-19	160.6199951171875
4194	ACN	2018-03-20	162.8800048828125
4195	ACN	2018-03-21	162.02999877929688
4196	ACN	2018-03-22	150.22999572753906
4197	ACN	2018-03-23	147.35000610351562
4198	ACN	2018-03-26	152.85000610351562
4199	ACN	2018-03-27	148.86000061035156
4200	ACN	2018-03-28	147.41000366210938
4201	ACN	2018-03-29	153.5
4202	ACN	2018-04-02	147.97999572753906
4203	ACN	2018-04-03	148.7899932861328
4204	ACN	2018-04-04	149.97000122070312
4205	ACN	2018-04-05	151.57000732421875
4206	ACN	2018-04-06	147.3800048828125
4207	ACN	2018-04-09	148.25
4208	ACN	2018-04-10	152.0500030517578
4209	ACN	2018-04-11	148.39999389648438
4210	ACN	2018-04-12	150.08999633789062
4211	ACN	2018-04-13	150.1300048828125
4212	ACN	2018-04-16	151.4199981689453
4213	ACN	2018-04-17	154.24000549316406
4214	ACN	2018-04-18	155.52000427246094
4215	ACN	2018-04-19	154.58999633789062
4216	ACN	2018-04-20	152.41000366210938
4217	ACN	2018-04-23	153.0399932861328
4218	ACN	2018-04-24	151.07000732421875
4219	ACN	2018-04-25	150.08999633789062
4220	ACN	2018-04-26	152.2899932861328
4221	ACN	2018-04-27	152.38999938964844
4222	ACN	2018-04-30	151.1999969482422
4223	ACN	2018-05-01	151.9199981689453
4224	ACN	2018-05-02	150.7100067138672
4225	ACN	2018-05-03	151.72999572753906
4226	ACN	2018-05-04	153.44000244140625
4227	ACN	2018-05-07	152.3000030517578
4228	ACN	2018-05-08	151.94000244140625
4229	ACN	2018-05-09	154.6199951171875
4230	ACN	2018-05-10	156.5399932861328
4231	ACN	2018-05-11	157.0800018310547
4232	ACN	2018-05-14	155.57000732421875
4233	ACN	2018-05-15	154.07000732421875
4234	ACN	2018-05-16	154.0800018310547
4235	ACN	2018-05-17	154.92999267578125
4236	ACN	2018-05-18	155.30999755859375
4237	ACN	2018-05-21	156.94000244140625
4238	ACN	2018-05-22	155.3300018310547
4239	ACN	2018-05-23	155.30999755859375
4240	ACN	2018-05-24	155.58999633789062
4241	ACN	2018-05-25	155.99000549316406
4242	ACN	2018-05-29	153.5399932861328
4243	ACN	2018-05-30	156.02999877929688
4244	ACN	2018-05-31	155.74000549316406
4245	ACN	2018-06-01	158.88999938964844
4246	ACN	2018-06-04	159.42999267578125
4247	ACN	2018-06-05	159.9199981689453
4248	ACN	2018-06-06	162.7100067138672
4249	ACN	2018-06-07	160.61000061035156
4250	ACN	2018-06-08	162.1699981689453
4251	ACN	2018-06-11	162.75
4252	ACN	2018-06-12	162.83999633789062
4253	ACN	2018-06-13	163.02000427246094
4254	ACN	2018-06-14	162.75999450683594
4255	ACN	2018-06-15	163.47999572753906
4256	ACN	2018-06-18	162.8800048828125
4257	ACN	2018-06-19	163.30999755859375
4258	ACN	2018-06-20	161.77000427246094
4259	ACN	2018-06-21	160.02999877929688
4260	ACN	2018-06-22	159.6300048828125
4261	ACN	2018-06-25	156.16000366210938
4262	ACN	2018-06-26	156.86000061035156
4263	ACN	2018-06-27	155.33999633789062
4264	ACN	2018-06-28	164.5
4265	ACN	2018-06-29	163.58999633789062
4266	ACN	2018-07-02	163.22999572753906
4267	ACN	2018-07-03	163.33999633789062
4268	ACN	2018-07-05	164.8000030517578
4269	ACN	2018-07-06	164.50999450683594
4270	ACN	2018-07-09	166.1300048828125
4271	ACN	2018-07-10	166.4600067138672
4272	ACN	2018-07-11	166.30999755859375
4273	ACN	2018-07-12	168.02999877929688
4274	ACN	2018-07-13	168.08999633789062
4275	ACN	2018-07-16	167.63999938964844
4276	ACN	2018-07-17	168.07000732421875
4277	ACN	2018-07-18	166.3800048828125
4278	ACN	2018-07-19	166.88999938964844
4279	ACN	2018-07-20	166.52000427246094
4280	ACN	2018-07-23	165.9600067138672
4281	ACN	2018-07-24	165.1699981689453
4282	ACN	2018-07-25	167.0800018310547
4283	ACN	2018-07-26	165.1699981689453
4284	ACN	2018-07-27	162.02000427246094
4285	ACN	2018-07-30	159.4199981689453
4286	ACN	2018-07-31	159.3300018310547
4287	ACN	2018-08-01	159.7100067138672
4288	ACN	2018-08-02	160.14999389648438
4289	ACN	2018-08-03	160.3699951171875
4290	ACN	2018-08-06	160.5800018310547
4291	ACN	2018-08-07	161.1999969482422
4292	ACN	2018-08-08	161.13999938964844
4293	ACN	2018-08-09	160.63999938964844
4294	ACN	2018-08-10	160.67999267578125
4295	ACN	2018-08-13	160.22999572753906
4296	ACN	2018-08-14	161.24000549316406
4297	ACN	2018-08-15	160.41000366210938
4298	ACN	2018-08-16	162.88999938964844
4299	ACN	2018-08-17	164.88999938964844
4300	ACN	2018-08-20	165.1199951171875
4301	ACN	2018-08-21	164.61000061035156
4302	ACN	2018-08-22	164.9199981689453
4303	ACN	2018-08-23	165.1999969482422
4304	ACN	2018-08-24	165.8800048828125
4305	ACN	2018-08-27	166.8699951171875
4306	ACN	2018-08-28	167.6699981689453
4307	ACN	2018-08-29	169.77000427246094
4308	ACN	2018-08-30	168.6300048828125
4309	ACN	2018-08-31	169.07000732421875
4310	ACN	2018-09-04	169.5
4311	ACN	2018-09-05	168.63999938964844
4312	ACN	2018-09-06	169.36000061035156
4313	ACN	2018-09-07	169.07000732421875
4314	ACN	2018-09-10	169.5500030517578
4315	ACN	2018-09-11	170.69000244140625
4316	ACN	2018-09-12	170.35000610351562
4317	ACN	2018-09-13	172.07000732421875
4318	ACN	2018-09-14	171.63999938964844
4319	ACN	2018-09-17	171.0399932861328
4320	ACN	2018-09-18	172.41000366210938
4321	ACN	2018-09-19	173.13999938964844
4322	ACN	2018-09-20	174.1300048828125
4323	ACN	2018-09-21	174.19000244140625
4324	ACN	2018-09-24	172.6300048828125
4325	ACN	2018-09-25	172.82000732421875
4326	ACN	2018-09-26	172.97000122070312
4327	ACN	2018-09-27	170.0500030517578
4328	ACN	2018-09-28	170.1999969482422
4329	ACN	2018-10-01	173.50999450683594
4330	ACN	2018-10-02	173.14999389648438
4331	ACN	2018-10-03	174.13999938964844
4332	ACN	2018-10-04	171.86000061035156
4333	ACN	2018-10-05	171.22999572753906
4334	ACN	2018-10-08	169.89999389648438
4335	ACN	2018-10-09	168.8000030517578
4336	ACN	2018-10-10	161.74000549316406
4337	ACN	2018-10-11	156.0
4338	ACN	2018-10-12	159.44000244140625
4339	ACN	2018-10-15	157.9199981689453
4340	ACN	2018-10-16	161.1999969482422
4341	ACN	2018-10-17	158.89999389648438
4342	ACN	2018-10-18	156.1999969482422
4343	ACN	2018-10-19	158.27999877929688
4344	ACN	2018-10-22	159.5500030517578
4345	ACN	2018-10-23	158.08999633789062
4346	ACN	2018-10-24	153.1199951171875
4347	ACN	2018-10-25	156.9199981689453
4348	ACN	2018-10-26	154.4499969482422
4349	ACN	2018-10-29	152.74000549316406
4350	ACN	2018-10-30	154.6199951171875
4351	ACN	2018-10-31	157.6199951171875
4352	ACN	2018-11-01	158.5800018310547
4353	ACN	2018-11-02	157.38999938964844
4354	ACN	2018-11-05	158.60000610351562
4355	ACN	2018-11-06	159.4199981689453
4356	ACN	2018-11-07	163.8699951171875
4357	ACN	2018-11-08	164.5
4358	ACN	2018-11-09	165.14999389648438
4359	ACN	2018-11-12	162.44000244140625
4360	ACN	2018-11-13	161.4499969482422
4361	ACN	2018-11-14	160.2899932861328
4362	ACN	2018-11-15	162.49000549316406
4363	ACN	2018-11-16	165.0
4364	ACN	2018-11-19	162.77000427246094
4365	ACN	2018-11-20	158.89999389648438
4366	ACN	2018-11-21	156.97999572753906
4367	ACN	2018-11-23	156.92999267578125
4368	ACN	2018-11-26	158.39999389648438
4369	ACN	2018-11-27	159.11000061035156
4370	ACN	2018-11-28	162.2100067138672
4371	ACN	2018-11-29	161.07000732421875
4372	ACN	2018-11-30	164.52000427246094
4373	ACN	2018-12-03	166.82000732421875
4374	ACN	2018-12-04	164.2100067138672
4375	ACN	2018-12-06	159.25
4376	ACN	2018-12-07	157.4499969482422
4377	ACN	2018-12-10	157.72000122070312
4378	ACN	2018-12-11	158.3000030517578
4379	ACN	2018-12-12	158.6199951171875
4380	ACN	2018-12-13	160.25
4381	ACN	2018-12-14	155.52999877929688
4382	ACN	2018-12-17	151.6699981689453
4383	ACN	2018-12-18	152.13999938964844
4384	ACN	2018-12-19	150.9600067138672
4385	ACN	2018-12-20	143.5
4386	ACN	2018-12-21	137.1999969482422
4387	ACN	2018-12-24	133.6699981689453
4388	ACN	2018-12-26	139.00999450683594
4389	ACN	2018-12-27	140.41000366210938
4390	ACN	2018-12-28	139.82000732421875
4391	ACN	2018-12-31	141.00999450683594
4392	ACN	2019-01-02	140.58999633789062
4393	ACN	2019-01-03	135.7899932861328
4394	ACN	2019-01-04	141.07000732421875
4395	ACN	2019-01-07	141.55999755859375
4396	ACN	2019-01-08	145.13999938964844
4397	ACN	2019-01-09	145.8699951171875
4398	ACN	2019-01-10	147.02000427246094
4399	ACN	2019-01-11	146.22999572753906
4400	ACN	2019-01-14	144.92999267578125
4401	ACN	2019-01-15	146.88999938964844
4402	ACN	2019-01-16	147.8800048828125
4403	ACN	2019-01-17	149.1199951171875
4404	ACN	2019-01-18	150.4499969482422
4405	ACN	2019-01-22	148.97000122070312
4406	ACN	2019-01-23	148.4199981689453
4407	ACN	2019-01-24	150.14999389648438
4408	ACN	2019-01-25	151.85000610351562
4409	ACN	2019-01-28	152.24000549316406
4410	ACN	2019-01-29	152.02000427246094
4411	ACN	2019-01-30	154.08999633789062
4412	ACN	2019-01-31	153.5500030517578
4413	ACN	2019-02-01	154.74000549316406
4414	ACN	2019-02-04	156.5500030517578
4415	ACN	2019-02-05	157.32000732421875
4416	ACN	2019-02-06	157.16000366210938
4417	ACN	2019-02-07	155.17999267578125
4418	ACN	2019-02-08	155.58999633789062
4419	ACN	2019-02-11	155.32000732421875
4420	ACN	2019-02-12	156.6300048828125
4421	ACN	2019-02-13	158.02999877929688
4422	ACN	2019-02-14	157.85000610351562
4423	ACN	2019-02-15	159.22999572753906
4424	ACN	2019-02-19	159.47999572753906
4425	ACN	2019-02-20	159.7100067138672
4426	ACN	2019-02-21	159.52999877929688
4427	ACN	2019-02-22	161.5
4428	ACN	2019-02-25	161.6699981689453
4429	ACN	2019-02-26	161.33999633789062
4430	ACN	2019-02-27	160.6300048828125
4431	ACN	2019-02-28	161.3800048828125
4432	ACN	2019-03-01	164.1999969482422
4433	ACN	2019-03-04	162.82000732421875
4434	ACN	2019-03-05	163.6699981689453
4435	ACN	2019-03-06	162.38999938964844
4436	ACN	2019-03-07	161.85000610351562
4437	ACN	2019-03-08	161.69000244140625
4438	ACN	2019-03-11	163.94000244140625
4439	ACN	2019-03-12	163.99000549316406
4440	ACN	2019-03-13	164.11000061035156
4441	ACN	2019-03-14	164.82000732421875
4442	ACN	2019-03-15	166.38999938964844
4443	ACN	2019-03-18	166.42999267578125
4444	ACN	2019-03-19	166.1999969482422
4445	ACN	2019-03-20	166.27000427246094
4446	ACN	2019-03-21	168.24000549316406
4447	ACN	2019-03-22	165.24000549316406
4448	ACN	2019-03-25	165.0800018310547
4449	ACN	2019-03-26	166.94000244140625
4450	ACN	2019-03-27	166.47000122070312
4451	ACN	2019-03-28	175.1199951171875
4452	ACN	2019-03-29	176.02000427246094
4453	ACN	2019-04-01	176.32000732421875
4454	ACN	2019-04-02	175.3699951171875
4455	ACN	2019-04-03	177.19000244140625
4456	ACN	2019-04-04	177.16000366210938
4457	ACN	2019-04-05	178.14999389648438
4458	ACN	2019-04-08	178.91000366210938
4459	ACN	2019-04-09	177.72999572753906
4460	ACN	2019-04-10	177.0
4461	ACN	2019-04-11	178.36000061035156
4462	ACN	2019-04-12	178.63999938964844
4463	ACN	2019-04-15	179.3000030517578
4464	ACN	2019-04-16	179.05999755859375
4465	ACN	2019-04-17	178.9499969482422
4466	ACN	2019-04-18	178.61000061035156
4467	ACN	2019-04-22	178.07000732421875
4468	ACN	2019-04-23	180.47999572753906
4469	ACN	2019-04-24	180.80999755859375
4470	ACN	2019-04-25	179.9499969482422
4471	ACN	2019-04-26	180.8300018310547
4472	ACN	2019-04-29	181.2100067138672
4473	ACN	2019-04-30	182.6699981689453
4474	ACN	2019-05-01	181.30999755859375
4475	ACN	2019-05-02	179.38999938964844
4476	ACN	2019-05-03	176.97999572753906
4477	ACN	2019-05-06	176.25999450683594
4478	ACN	2019-05-07	173.94000244140625
4479	ACN	2019-05-08	173.82000732421875
4480	ACN	2019-05-09	174.4600067138672
4481	ACN	2019-05-10	174.3000030517578
4482	ACN	2019-05-13	171.02000427246094
4483	ACN	2019-05-14	173.61000061035156
4484	ACN	2019-05-15	175.39999389648438
4485	ACN	2019-05-16	178.1699981689453
4486	ACN	2019-05-17	178.3300018310547
4487	ACN	2019-05-20	178.5399932861328
4488	ACN	2019-05-21	179.57000732421875
4489	ACN	2019-05-22	180.38999938964844
4490	ACN	2019-05-23	178.27000427246094
4491	ACN	2019-05-24	178.80999755859375
4492	ACN	2019-05-28	178.38999938964844
4493	ACN	2019-05-29	177.61000061035156
4494	ACN	2019-05-30	178.82000732421875
4495	ACN	2019-05-31	178.07000732421875
4496	ACN	2019-06-03	175.16000366210938
4497	ACN	2019-06-04	177.97000122070312
4498	ACN	2019-06-05	179.55999755859375
4499	ACN	2019-06-06	180.39999389648438
4500	ACN	2019-06-07	182.9199981689453
4501	ACN	2019-06-10	184.44000244140625
4502	ACN	2019-06-11	183.3699951171875
4503	ACN	2019-06-12	184.58999633789062
4504	ACN	2019-06-13	184.9499969482422
4505	ACN	2019-06-14	184.97000122070312
4506	ACN	2019-06-17	183.89999389648438
4507	ACN	2019-06-18	184.5
4508	ACN	2019-06-19	183.9499969482422
4509	ACN	2019-06-20	186.52000427246094
4510	ACN	2019-06-21	185.55999755859375
4511	ACN	2019-06-24	186.11000061035156
4512	ACN	2019-06-25	184.89999389648438
4513	ACN	2019-06-26	183.30999755859375
4514	ACN	2019-06-27	183.0
4515	ACN	2019-06-28	184.77000427246094
4516	ACN	2019-07-01	186.8699951171875
4517	ACN	2019-07-02	188.60000610351562
4518	ACN	2019-07-03	190.97000122070312
4519	ACN	2019-07-05	191.38999938964844
4520	ACN	2019-07-08	190.30999755859375
4521	ACN	2019-07-09	191.08999633789062
4522	ACN	2019-07-10	191.7100067138672
4523	ACN	2019-07-11	194.6699981689453
4524	ACN	2019-07-12	196.2100067138672
4525	ACN	2019-07-15	195.32000732421875
4526	ACN	2019-07-16	194.25
4527	ACN	2019-07-17	193.80999755859375
4528	ACN	2019-07-18	194.82000732421875
4529	ACN	2019-07-19	193.92999267578125
4530	ACN	2019-07-22	194.44000244140625
4531	ACN	2019-07-23	194.4600067138672
4532	ACN	2019-07-24	194.47000122070312
4533	ACN	2019-07-25	194.97000122070312
4534	ACN	2019-07-26	196.92999267578125
4535	ACN	2019-07-29	197.35000610351562
4536	ACN	2019-07-30	195.64999389648438
4537	ACN	2019-07-31	192.5800018310547
4538	ACN	2019-08-01	194.16000366210938
4539	ACN	2019-08-02	193.00999450683594
4540	ACN	2019-08-05	185.5500030517578
4541	ACN	2019-08-06	188.80999755859375
4542	ACN	2019-08-07	188.8699951171875
4543	ACN	2019-08-08	194.17999267578125
4544	ACN	2019-08-09	191.47999572753906
4545	ACN	2019-08-12	190.0
4546	ACN	2019-08-13	192.8800048828125
4547	ACN	2019-08-14	186.97000122070312
4548	ACN	2019-08-15	189.55999755859375
4549	ACN	2019-08-16	193.22000122070312
4550	ACN	2019-08-19	195.17999267578125
4551	ACN	2019-08-20	194.1999969482422
4552	ACN	2019-08-21	195.72999572753906
4553	ACN	2019-08-22	196.33999633789062
4554	ACN	2019-08-23	192.80999755859375
4555	ACN	2019-08-26	195.47000122070312
4556	ACN	2019-08-27	197.16000366210938
4557	ACN	2019-08-28	196.83999633789062
4558	ACN	2019-08-29	198.74000549316406
4559	ACN	2019-08-30	198.1699981689453
4560	ACN	2019-09-03	195.75
4561	ACN	2019-09-04	197.7100067138672
4562	ACN	2019-09-05	199.49000549316406
4563	ACN	2019-09-06	201.1199951171875
4564	ACN	2019-09-09	194.8300018310547
4565	ACN	2019-09-10	189.66000366210938
4566	ACN	2019-09-11	191.3699951171875
4567	ACN	2019-09-12	195.52000427246094
4568	ACN	2019-09-13	194.6199951171875
4569	ACN	2019-09-16	194.16000366210938
4570	ACN	2019-09-17	194.9499969482422
4571	ACN	2019-09-18	194.1300048828125
4572	ACN	2019-09-19	194.6699981689453
4573	ACN	2019-09-20	193.08999633789062
4574	ACN	2019-09-23	192.83999633789062
4575	ACN	2019-09-24	190.13999938964844
4576	ACN	2019-09-25	190.8699951171875
4577	ACN	2019-09-26	192.1199951171875
4578	ACN	2019-09-27	191.3800048828125
4579	ACN	2019-09-30	192.35000610351562
4580	ACN	2019-10-01	189.6199951171875
4581	ACN	2019-10-02	184.85000610351562
4582	ACN	2019-10-03	185.80999755859375
4583	ACN	2019-10-04	189.63999938964844
4584	ACN	2019-10-07	186.80999755859375
4585	ACN	2019-10-08	182.1999969482422
4586	ACN	2019-10-09	184.33999633789062
4587	ACN	2019-10-10	183.8300018310547
4588	ACN	2019-10-11	184.97000122070312
4589	ACN	2019-10-14	185.5
4590	ACN	2019-10-15	187.0
4591	ACN	2019-10-16	186.57000732421875
4592	ACN	2019-10-17	186.0399932861328
4593	ACN	2019-10-18	187.0800018310547
4594	ACN	2019-10-21	187.33999633789062
4595	ACN	2019-10-22	182.72000122070312
4596	ACN	2019-10-23	184.07000732421875
4597	ACN	2019-10-24	185.0
4598	ACN	2019-10-25	183.07000732421875
4599	ACN	2019-10-28	182.8699951171875
4600	ACN	2019-10-29	184.8000030517578
4601	ACN	2019-10-30	186.5800018310547
4602	ACN	2019-10-31	185.4199981689453
4603	ACN	2019-11-01	188.22000122070312
4604	ACN	2019-11-04	187.8000030517578
4605	ACN	2019-11-05	186.8800048828125
4606	ACN	2019-11-06	189.22999572753906
4607	ACN	2019-11-07	189.08999633789062
4608	ACN	2019-11-08	189.6999969482422
4609	ACN	2019-11-11	190.05999755859375
4610	ACN	2019-11-12	191.42999267578125
4611	ACN	2019-11-13	194.5
4612	ACN	2019-11-14	196.25
4613	ACN	2019-11-15	196.80999755859375
4614	ACN	2019-11-18	198.02000427246094
4615	ACN	2019-11-19	198.33999633789062
4616	ACN	2019-11-20	197.7100067138672
4617	ACN	2019-11-21	196.77999877929688
4618	ACN	2019-11-22	196.66000366210938
4619	ACN	2019-11-25	198.36000061035156
4620	ACN	2019-11-26	200.9199981689453
4621	ACN	2019-11-27	201.25
4622	ACN	2019-11-29	201.16000366210938
4623	ACN	2019-12-02	199.58999633789062
4624	ACN	2019-12-03	198.75
4625	ACN	2019-12-04	199.5800018310547
4626	ACN	2019-12-05	199.85000610351562
4627	ACN	2019-12-06	202.5500030517578
4628	ACN	2019-12-09	202.02999877929688
4629	ACN	2019-12-10	201.8800048828125
4630	ACN	2019-12-11	202.3000030517578
4631	ACN	2019-12-12	203.9199981689453
4632	ACN	2019-12-13	206.66000366210938
4633	ACN	2019-12-16	205.0
4634	ACN	2019-12-17	203.39999389648438
4635	ACN	2019-12-18	205.75999450683594
4636	ACN	2019-12-19	208.3000030517578
4637	ACN	2019-12-20	211.10000610351562
4638	ACN	2019-12-23	210.8300018310547
4639	ACN	2019-12-24	211.61000061035156
4640	ACN	2019-12-26	212.0500030517578
4641	ACN	2019-12-27	212.22000122070312
4642	ACN	2019-12-30	210.63999938964844
4643	ACN	2019-12-31	210.57000732421875
4644	ACN	2020-01-02	210.14999389648438
4645	ACN	2020-01-03	209.8000030517578
4646	ACN	2020-01-06	208.42999267578125
4647	ACN	2020-01-07	203.92999267578125
4648	ACN	2020-01-08	204.3300018310547
4649	ACN	2020-01-09	206.14999389648438
4650	ACN	2020-01-10	207.66000366210938
4651	ACN	2020-01-13	209.58999633789062
4652	ACN	2020-01-14	207.72999572753906
4653	ACN	2020-01-15	207.25999450683594
4654	ACN	2020-01-16	208.97999572753906
4655	ACN	2020-01-17	209.1999969482422
4656	ACN	2020-01-21	209.14999389648438
4657	ACN	2020-01-22	209.41000366210938
4658	ACN	2020-01-23	210.67999267578125
4659	ACN	2020-01-24	208.57000732421875
4660	ACN	2020-01-27	206.5500030517578
4661	ACN	2020-01-28	210.24000549316406
4662	ACN	2020-01-29	207.9600067138672
4663	ACN	2020-01-30	208.3699951171875
4664	ACN	2020-01-31	205.2100067138672
4665	ACN	2020-02-03	207.8000030517578
4666	ACN	2020-02-04	212.52999877929688
4667	ACN	2020-02-05	212.22000122070312
4668	ACN	2020-02-06	214.16000366210938
4669	ACN	2020-02-07	211.5800018310547
4670	ACN	2020-02-10	212.5500030517578
4671	ACN	2020-02-11	212.13999938964844
4672	ACN	2020-02-12	211.99000549316406
4673	ACN	2020-02-13	212.39999389648438
4674	ACN	2020-02-14	212.3699951171875
4675	ACN	2020-02-18	213.75999450683594
4676	ACN	2020-02-19	215.9199981689453
4677	ACN	2020-02-20	213.89999389648438
4678	ACN	2020-02-21	211.88999938964844
4679	ACN	2020-02-24	204.36000061035156
4680	ACN	2020-02-25	197.10000610351562
4681	ACN	2020-02-26	195.6699981689453
4682	ACN	2020-02-27	186.44000244140625
4683	ACN	2020-02-28	180.58999633789062
4684	ACN	2020-03-02	189.5500030517578
4685	ACN	2020-03-03	182.22000122070312
4686	ACN	2020-03-04	188.86000061035156
4687	ACN	2020-03-05	182.55999755859375
4688	ACN	2020-03-06	178.75
4689	ACN	2020-03-09	164.11000061035156
4690	ACN	2020-03-10	174.55999755859375
4691	ACN	2020-03-11	165.11000061035156
4692	ACN	2020-03-12	152.52999877929688
4693	ACN	2020-03-13	166.50999450683594
4694	ACN	2020-03-16	152.5399932861328
4695	ACN	2020-03-17	157.7100067138672
4696	ACN	2020-03-18	151.14999389648438
4697	ACN	2020-03-19	158.5
4698	ACN	2020-03-20	149.94000244140625
4699	ACN	2020-03-23	143.69000244140625
4700	ACN	2020-03-24	156.85000610351562
4701	ACN	2020-03-25	151.82000732421875
4702	ACN	2020-03-26	171.33999633789062
4703	ACN	2020-03-27	162.8800048828125
4704	ACN	2020-03-30	169.82000732421875
4705	ACN	2020-03-31	163.25999450683594
4706	ACN	2020-04-01	154.67999267578125
4707	ACN	2020-04-02	156.27000427246094
4708	ACN	2020-04-03	152.14999389648438
4709	ACN	2020-04-06	166.0500030517578
4710	ACN	2020-04-07	164.1199951171875
4711	ACN	2020-04-08	171.72999572753906
4712	ACN	2020-04-09	177.9199981689453
4713	ACN	2020-04-13	172.57000732421875
4714	ACN	2020-04-14	178.10000610351562
4715	ACN	2020-04-15	169.4499969482422
4716	ACN	2020-04-16	167.9499969482422
4717	ACN	2020-04-17	175.08999633789062
4718	ACN	2020-04-20	174.74000549316406
4719	ACN	2020-04-21	166.24000549316406
4720	ACN	2020-04-22	172.30999755859375
4721	ACN	2020-04-23	172.89999389648438
4722	ACN	2020-04-24	175.4600067138672
4723	ACN	2020-04-27	179.42999267578125
4724	ACN	2020-04-28	178.36000061035156
4725	ACN	2020-04-29	187.55999755859375
4726	ACN	2020-04-30	185.19000244140625
4727	ACN	2020-05-01	180.08999633789062
4728	ACN	2020-05-04	179.52999877929688
4729	ACN	2020-05-05	181.6199951171875
4730	ACN	2020-05-06	180.3800048828125
4731	ACN	2020-05-07	187.11000061035156
4732	ACN	2020-05-08	188.55999755859375
4733	ACN	2020-05-11	187.75
4734	ACN	2020-05-12	185.72000122070312
4735	ACN	2020-05-13	181.0
4736	ACN	2020-05-14	179.99000549316406
4737	ACN	2020-05-15	183.8800048828125
4738	ACN	2020-05-18	192.75
4739	ACN	2020-05-19	190.08999633789062
4740	ACN	2020-05-20	195.17999267578125
4741	ACN	2020-05-21	193.5
4742	ACN	2020-05-22	193.7100067138672
4743	ACN	2020-05-26	196.39999389648438
4744	ACN	2020-05-27	199.92999267578125
4745	ACN	2020-05-28	201.6699981689453
4746	ACN	2020-05-29	201.6199951171875
4747	ACN	2020-06-01	203.3800048828125
4748	ACN	2020-06-02	205.77999877929688
4749	ACN	2020-06-03	207.27999877929688
4750	ACN	2020-06-04	203.10000610351562
4751	ACN	2020-06-05	208.49000549316406
4752	ACN	2020-06-08	211.27999877929688
4753	ACN	2020-06-09	207.33999633789062
4754	ACN	2020-06-10	209.42999267578125
4755	ACN	2020-06-11	195.9499969482422
4756	ACN	2020-06-12	201.58999633789062
4757	ACN	2020-06-15	199.7899932861328
4758	ACN	2020-06-16	204.39999389648438
4759	ACN	2020-06-17	205.1999969482422
4760	ACN	2020-06-18	202.92999267578125
4761	ACN	2020-06-19	201.5500030517578
4762	ACN	2020-06-22	202.60000610351562
4763	ACN	2020-06-23	207.39999389648438
4764	ACN	2020-06-24	201.83999633789062
4765	ACN	2020-06-25	217.32000732421875
4766	ACN	2020-06-26	212.47000122070312
4767	ACN	2020-06-29	212.72000122070312
4768	ACN	2020-06-30	214.72000122070312
4769	ACN	2020-07-01	214.58999633789062
4770	ACN	2020-07-02	215.72000122070312
4771	ACN	2020-07-06	217.5500030517578
4772	ACN	2020-07-07	216.3300018310547
4773	ACN	2020-07-08	218.88999938964844
4774	ACN	2020-07-09	219.30999755859375
4775	ACN	2020-07-10	220.25999450683594
4776	ACN	2020-07-13	215.74000549316406
4777	ACN	2020-07-14	219.16000366210938
4778	ACN	2020-07-15	219.75999450683594
4779	ACN	2020-07-16	219.11000061035156
4780	ACN	2020-07-17	221.94000244140625
4781	ACN	2020-07-20	223.42999267578125
4782	ACN	2020-07-21	222.75
4783	ACN	2020-07-22	224.22999572753906
4784	ACN	2020-07-23	222.3000030517578
4785	ACN	2020-07-24	221.44000244140625
4786	ACN	2020-07-27	223.32000732421875
4787	ACN	2020-07-28	222.17999267578125
4788	ACN	2020-07-29	224.3800048828125
4789	ACN	2020-07-30	223.97999572753906
4790	ACN	2020-07-31	224.77999877929688
4791	ACN	2020-08-03	227.17999267578125
4792	ACN	2020-08-04	227.14999389648438
4793	ACN	2020-08-05	228.6999969482422
4794	ACN	2020-08-06	230.88999938964844
4795	ACN	2020-08-07	231.55999755859375
4796	ACN	2020-08-10	230.33999633789062
4797	ACN	2020-08-11	228.57000732421875
4798	ACN	2020-08-12	229.75
4799	ACN	2020-08-13	231.72999572753906
4800	ACN	2020-08-14	230.25
4801	ACN	2020-08-17	232.6199951171875
4802	ACN	2020-08-18	234.22999572753906
4803	ACN	2020-08-19	234.6300048828125
4804	ACN	2020-08-20	236.61000061035156
4805	ACN	2020-08-21	237.49000549316406
4806	ACN	2020-08-24	237.75
4807	ACN	2020-08-25	238.2100067138672
4808	ACN	2020-08-26	240.4499969482422
4809	ACN	2020-08-27	240.8699951171875
4810	ACN	2020-08-28	242.99000549316406
4811	ACN	2020-08-31	239.92999267578125
4812	ACN	2020-09-01	240.02000427246094
4813	ACN	2020-09-02	247.17999267578125
4814	ACN	2020-09-03	238.97999572753906
4815	ACN	2020-09-04	236.07000732421875
4816	ACN	2020-09-08	232.64999389648438
4817	ACN	2020-09-09	238.91000366210938
4818	ACN	2020-09-10	233.64999389648438
4819	ACN	2020-09-11	234.77000427246094
4820	ACN	2020-09-14	238.8300018310547
4821	ACN	2020-09-15	240.1999969482422
4822	ACN	2020-09-16	239.4199981689453
4823	ACN	2020-09-17	236.82000732421875
4824	ACN	2020-09-18	236.17999267578125
4825	ACN	2020-09-21	233.91000366210938
4826	ACN	2020-09-22	236.9199981689453
4827	ACN	2020-09-23	230.64999389648438
4828	ACN	2020-09-24	214.4199981689453
4829	ACN	2020-09-25	214.6300048828125
4830	ACN	2020-09-28	222.77999877929688
4831	ACN	2020-09-29	224.0800018310547
4832	ACN	2020-09-30	225.99000549316406
4833	ACN	2020-10-01	225.17999267578125
4834	ACN	2020-10-02	222.39999389648438
4835	ACN	2020-10-05	223.49000549316406
4836	ACN	2020-10-06	220.35000610351562
4837	ACN	2020-10-07	223.4499969482422
4838	ACN	2020-10-08	225.61000061035156
4839	ACN	2020-10-09	228.69000244140625
4840	ACN	2020-10-12	230.58999633789062
4841	ACN	2020-10-13	229.3800048828125
4842	ACN	2020-10-14	229.42999267578125
4843	ACN	2020-10-15	228.77000427246094
4844	ACN	2020-10-16	230.0500030517578
4845	ACN	2020-10-19	226.24000549316406
4846	ACN	2020-10-20	230.38999938964844
4847	ACN	2020-10-21	233.10000610351562
4848	ACN	2020-10-22	228.13999938964844
4849	ACN	2020-10-23	229.6999969482422
4850	ACN	2020-10-26	219.22999572753906
4851	ACN	2020-10-27	220.66000366210938
4852	ACN	2020-10-28	213.94000244140625
4853	ACN	2020-10-29	216.44000244140625
4854	ACN	2020-10-30	216.91000366210938
4855	ACN	2020-11-02	220.19000244140625
4856	ACN	2020-11-03	225.7100067138672
4857	ACN	2020-11-04	227.9199981689453
4858	ACN	2020-11-05	233.99000549316406
4859	ACN	2020-11-06	236.2899932861328
4860	ACN	2020-11-09	240.22000122070312
4861	ACN	2020-11-10	238.7100067138672
4862	ACN	2020-11-11	242.75
4863	ACN	2020-11-12	238.14999389648438
4864	ACN	2020-11-13	241.77999877929688
4865	ACN	2020-11-16	244.9499969482422
4866	ACN	2020-11-17	243.82000732421875
4867	ACN	2020-11-18	239.72999572753906
4868	ACN	2020-11-19	243.1999969482422
4869	ACN	2020-11-20	243.44000244140625
4870	ACN	2020-11-23	246.1999969482422
4871	ACN	2020-11-24	250.0
4872	ACN	2020-11-25	249.3300018310547
4873	ACN	2020-11-27	250.1199951171875
4874	ACN	2020-11-30	249.08999633789062
4875	ACN	2020-12-01	252.27000427246094
4876	ACN	2020-12-02	249.66000366210938
4877	ACN	2020-12-03	249.92999267578125
4878	ACN	2020-12-04	253.44000244140625
4879	ACN	2020-12-07	249.3000030517578
4880	ACN	2020-12-08	249.86000061035156
4881	ACN	2020-12-09	246.77000427246094
4882	ACN	2020-12-10	246.16000366210938
4883	ACN	2020-12-11	245.8300018310547
4884	ACN	2020-12-14	243.75
4885	ACN	2020-12-15	247.0500030517578
4886	ACN	2020-12-16	247.4499969482422
4887	ACN	2020-12-17	264.4700012207031
4888	ACN	2020-12-18	266.25
4889	ACN	2020-12-21	261.4200134277344
4890	ACN	2020-12-22	259.4700012207031
4891	ACN	2020-12-23	257.44000244140625
4892	ACN	2020-12-24	257.29998779296875
4893	ACN	2020-12-28	259.67999267578125
4894	ACN	2020-12-29	257.760009765625
4895	ACN	2020-12-30	257.5400085449219
4896	ACN	2020-12-31	261.2099914550781
4897	ACN	2021-01-04	256.4599914550781
4898	ACN	2021-01-05	257.9200134277344
4899	ACN	2021-01-06	260.739990234375
4900	ACN	2021-01-07	263.20001220703125
4901	ACN	2021-01-08	264.1600036621094
4902	ACN	2021-01-11	260.3500061035156
4903	ACN	2021-01-12	258.3999938964844
4904	ACN	2021-01-13	257.0799865722656
4905	ACN	2021-01-14	255.0
4906	ACN	2021-01-15	253.64999389648438
4907	ACN	2021-01-19	255.83999633789062
4908	ACN	2021-01-20	261.6700134277344
4909	ACN	2021-01-21	257.94000244140625
4910	ACN	2021-01-22	254.77000427246094
4911	ACN	2021-01-25	252.0399932861328
4912	ACN	2021-01-26	252.99000549316406
4913	ACN	2021-01-27	246.10000610351562
4914	ACN	2021-01-28	249.33999633789062
4915	ACN	2021-01-29	241.9199981689453
4916	ACN	2021-02-01	247.57000732421875
4917	ACN	2021-02-02	248.75
4918	ACN	2021-02-03	248.3699951171875
4919	ACN	2021-02-04	253.00999450683594
4920	ACN	2021-02-05	253.5399932861328
4921	ACN	2021-02-08	257.30999755859375
4922	ACN	2021-02-09	257.67999267578125
4923	ACN	2021-02-10	256.94000244140625
4924	ACN	2021-02-11	258.9700012207031
4925	ACN	2021-02-12	257.4700012207031
4926	ACN	2021-02-16	257.04998779296875
4927	ACN	2021-02-17	258.7799987792969
4928	ACN	2021-02-18	257.6300048828125
4929	ACN	2021-02-19	254.2899932861328
4930	ACN	2021-02-22	252.6300048828125
4931	ACN	2021-02-23	256.19000244140625
4932	ACN	2021-02-24	259.2699890136719
4933	ACN	2021-02-25	253.77999877929688
4934	ACN	2021-02-26	250.89999389648438
4935	ACN	2021-03-01	258.1600036621094
4936	ACN	2021-03-02	259.2300109863281
4937	ACN	2021-03-03	254.17999267578125
4938	ACN	2021-03-04	247.0
4939	ACN	2021-03-05	249.50999450683594
4940	ACN	2021-03-08	249.38999938964844
4941	ACN	2021-03-09	254.3699951171875
4942	ACN	2021-03-10	257.1400146484375
4943	ACN	2021-03-11	266.3699951171875
4944	ACN	2021-03-12	264.95001220703125
4945	ACN	2021-03-15	266.260009765625
4946	ACN	2021-03-16	263.5199890136719
4947	ACN	2021-03-17	264.2699890136719
4948	ACN	2021-03-18	266.8900146484375
4949	ACN	2021-03-19	263.7799987792969
4950	ACN	2021-03-22	265.20001220703125
4951	ACN	2021-03-23	266.0299987792969
4952	ACN	2021-03-24	267.54998779296875
4953	ACN	2021-03-25	268.6099853515625
4954	ACN	2021-03-26	280.7699890136719
4955	ACN	2021-03-29	279.5400085449219
4956	ACN	2021-03-30	278.54998779296875
4957	ACN	2021-03-31	276.25
4958	ACN	2021-04-01	278.3399963378906
4959	ACN	2021-04-05	281.1300048828125
4960	ACN	2021-04-06	281.6300048828125
4961	ACN	2021-04-07	282.57000732421875
4962	ACN	2021-04-08	284.4200134277344
4963	ACN	2021-04-09	287.7099914550781
4964	ACN	2021-04-12	287.5400085449219
4965	ACN	2021-04-13	285.2200012207031
4966	ACN	2021-04-14	284.44000244140625
4967	ACN	2021-04-15	285.1499938964844
4968	ACN	2021-04-16	286.9599914550781
4969	ACN	2021-04-19	286.5400085449219
4970	ACN	2021-04-20	288.6000061035156
4971	ACN	2021-04-21	290.7200012207031
4972	ACN	2021-04-22	290.1600036621094
4973	ACN	2021-04-23	291.739990234375
4974	ACN	2021-04-26	289.5199890136719
4975	ACN	2021-04-27	290.25
4976	ACN	2021-04-28	290.2699890136719
4977	ACN	2021-04-29	292.5400085449219
4978	ACN	2021-04-30	289.9700012207031
4979	ACN	2021-05-03	292.1700134277344
4980	ACN	2021-05-04	291.6000061035156
4981	ACN	2021-05-05	289.5199890136719
4982	ACN	2021-05-06	291.1600036621094
4983	ACN	2021-05-07	291.5299987792969
4984	ACN	2021-05-10	290.6099853515625
4985	ACN	2021-05-11	287.95001220703125
4986	ACN	2021-05-12	279.3900146484375
4987	ACN	2021-05-13	285.32000732421875
4988	ACN	2021-05-14	288.20001220703125
4989	ACN	2021-05-17	287.0
4990	ACN	2021-05-18	283.010009765625
4991	ACN	2021-05-19	280.9700012207031
4992	ACN	2021-05-20	283.95001220703125
4993	ACN	2021-05-21	283.3800048828125
4994	ACN	2021-05-24	284.8500061035156
4995	ACN	2021-05-25	285.989990234375
4996	ACN	2021-05-26	283.95001220703125
4997	ACN	2021-05-27	280.04998779296875
4998	ACN	2021-05-28	282.1600036621094
4999	ACN	2021-06-01	280.8800048828125
5000	ACN	2021-06-02	281.79998779296875
5001	ACN	2021-06-03	279.6300048828125
5002	ACN	2021-06-04	283.1700134277344
5003	ACN	2021-06-07	282.19000244140625
5004	ACN	2021-06-08	281.45001220703125
5005	ACN	2021-06-09	282.1099853515625
5006	ACN	2021-06-10	284.2200012207031
5007	ACN	2021-06-11	285.2799987792969
5008	ACN	2021-06-14	285.7099914550781
5009	ACN	2021-06-15	286.19000244140625
5010	ACN	2021-06-16	283.94000244140625
5011	ACN	2021-06-17	284.7699890136719
5012	ACN	2021-06-18	281.25
5013	ACN	2021-06-21	285.55999755859375
5014	ACN	2021-06-22	285.6600036621094
5015	ACN	2021-06-23	285.70001220703125
5016	ACN	2021-06-24	291.55999755859375
5017	ACN	2021-06-25	294.6600036621094
5018	ACN	2021-06-28	293.8999938964844
5019	ACN	2021-06-29	296.42999267578125
5020	ACN	2021-06-30	294.7900085449219
5021	ACN	2021-07-01	300.0
5022	ACN	2021-07-02	304.8399963378906
5023	ACN	2021-07-06	305.3999938964844
5024	ACN	2021-07-07	309.6099853515625
5025	ACN	2021-07-08	309.1499938964844
5026	ACN	2021-07-09	312.6199951171875
5027	ACN	2021-07-12	311.57000732421875
5028	ACN	2021-07-13	312.6300048828125
5029	ACN	2021-07-14	314.3900146484375
5030	ACN	2021-07-15	314.94000244140625
5031	ACN	2021-07-16	311.9100036621094
5032	ACN	2021-07-19	309.17999267578125
5033	ACN	2021-07-20	312.05999755859375
5034	ACN	2021-07-21	313.7699890136719
5035	ACN	2021-07-22	314.260009765625
5036	ACN	2021-07-23	318.6499938964844
5037	ACN	2021-07-26	318.9800109863281
5038	ACN	2021-07-27	319.8900146484375
5039	ACN	2021-07-28	316.30999755859375
5040	ACN	2021-07-29	318.3500061035156
5041	ACN	2021-07-30	317.67999267578125
5042	ACN	2021-08-02	316.0799865722656
5043	ACN	2021-08-03	318.5199890136719
5044	ACN	2021-08-04	316.7699890136719
5045	ACN	2021-08-05	320.30999755859375
5046	ACN	2021-08-06	321.8299865722656
5047	ACN	2021-08-09	319.5199890136719
5048	ACN	2021-08-10	320.17999267578125
5049	ACN	2021-08-11	319.7900085449219
5050	ACN	2021-08-12	321.760009765625
5051	ACN	2021-08-13	323.45001220703125
5052	ACN	2021-08-16	328.25
5053	ACN	2021-08-17	329.29998779296875
5054	ACN	2021-08-18	324.54998779296875
5055	ACN	2021-08-19	328.25
5056	ACN	2021-08-20	332.6499938964844
5057	ACN	2021-08-23	332.9200134277344
5058	ACN	2021-08-24	330.9100036621094
5059	ACN	2021-08-25	333.44000244140625
5060	ACN	2021-08-26	333.2300109863281
5061	ACN	2021-08-27	335.6600036621094
5062	ACN	2021-08-30	337.0
5063	ACN	2021-08-31	336.55999755859375
5064	ACN	2021-09-01	337.8999938964844
5065	ACN	2021-09-02	341.0
5066	ACN	2021-09-03	343.3299865722656
5067	ACN	2021-09-07	341.489990234375
5068	ACN	2021-09-08	340.32000732421875
5069	ACN	2021-09-09	341.1000061035156
5070	ACN	2021-09-10	341.9200134277344
5071	ACN	2021-09-13	339.44000244140625
5072	ACN	2021-09-14	340.7200012207031
5073	ACN	2021-09-15	344.42999267578125
5074	ACN	2021-09-16	342.2300109863281
5075	ACN	2021-09-17	335.3999938964844
5076	ACN	2021-09-20	332.2900085449219
5077	ACN	2021-09-21	331.1499938964844
5078	ACN	2021-09-22	334.6600036621094
5079	ACN	2021-09-23	343.0
5080	ACN	2021-09-24	339.2300109863281
5081	ACN	2021-09-27	334.510009765625
5082	ACN	2021-09-28	324.2099914550781
5083	ACN	2021-09-29	323.5299987792969
5084	ACN	2021-09-30	319.9200134277344
5085	ACN	2021-10-01	324.8599853515625
5086	ACN	2021-10-04	319.489990234375
5087	ACN	2021-10-05	325.1199951171875
5088	ACN	2021-10-06	325.19000244140625
5089	ACN	2021-10-07	326.25
5090	ACN	2021-10-08	325.19000244140625
5091	ACN	2021-10-11	326.5
5092	ACN	2021-10-12	327.69000244140625
5093	ACN	2021-10-13	330.17999267578125
5094	ACN	2021-10-14	339.0400085449219
5095	ACN	2021-10-15	341.82000732421875
5096	ACN	2021-10-18	343.17999267578125
5097	ACN	2021-10-19	349.739990234375
5098	ACN	2021-10-20	345.79998779296875
5099	ACN	2021-10-21	347.1199951171875
5100	ACN	2021-10-22	353.7900085449219
5101	ACN	2021-10-25	356.44000244140625
5102	ACN	2021-10-26	356.3399963378906
5103	ACN	2021-10-27	354.04998779296875
5104	ACN	2021-10-28	356.32000732421875
5105	ACN	2021-10-29	358.7900085449219
5106	ACN	2021-11-01	355.32000732421875
5107	ACN	2021-11-02	361.5
5108	ACN	2021-11-03	362.1000061035156
5109	ACN	2021-11-04	366.79998779296875
5110	ACN	2021-11-05	368.4599914550781
5111	ACN	2021-11-08	366.92999267578125
5112	ACN	2021-11-09	367.4700012207031
5113	ACN	2021-11-10	364.739990234375
5114	ACN	2021-11-11	366.2099914550781
5115	ACN	2021-11-12	371.2300109863281
5116	ACN	2021-11-15	368.45001220703125
5117	ACN	2021-11-16	371.1600036621094
5118	ACN	2021-11-17	372.7799987792969
5119	ACN	2021-11-18	370.7799987792969
5120	ACN	2021-11-19	369.7900085449219
5121	ACN	2021-11-22	363.29998779296875
5122	ACN	2021-11-23	360.70001220703125
5123	ACN	2021-11-24	362.3699951171875
5124	ACN	2021-11-26	353.6000061035156
5125	ACN	2021-11-29	365.82000732421875
5126	ACN	2021-11-30	357.3999938964844
5127	ACN	2021-12-01	360.1400146484375
5128	ACN	2021-12-02	365.29998779296875
5129	ACN	2021-12-03	361.4200134277344
5130	ACN	2021-12-06	362.2300109863281
5131	ACN	2021-12-07	371.3399963378906
5132	ACN	2021-12-08	374.5299987792969
5133	ACN	2021-12-09	371.45001220703125
5134	ACN	2021-12-10	379.44000244140625
5135	ACN	2021-12-13	377.7200012207031
5136	ACN	2021-12-14	369.7300109863281
5137	ACN	2021-12-15	375.29998779296875
5138	ACN	2021-12-16	400.6000061035156
5139	ACN	2021-12-17	396.239990234375
5140	ACN	2021-12-20	385.7799987792969
5141	ACN	2021-12-21	392.8900146484375
5142	ACN	2021-12-22	403.69000244140625
5143	ACN	2021-12-23	403.30999755859375
5144	ACN	2021-12-27	415.3299865722656
5145	ACN	2021-12-28	415.2699890136719
5146	ACN	2021-12-29	415.4200134277344
5147	ACN	2021-12-30	413.8299865722656
5148	ACN	2021-12-31	414.54998779296875
5149	ACN	2022-01-03	407.2099914550781
5150	ACN	2022-01-04	404.29998779296875
5151	ACN	2022-01-05	397.17999267578125
5152	ACN	2022-01-06	378.0
5153	ACN	2022-01-07	370.75
5154	ACN	2022-01-10	373.0
5155	ACN	2022-01-11	375.1099853515625
5156	ACN	2022-01-12	377.19000244140625
5157	ACN	2022-01-13	361.3699951171875
5158	ACN	2022-01-14	353.3599853515625
5159	ACN	2022-01-18	348.2799987792969
5160	ACN	2022-01-19	343.739990234375
5161	ACN	2022-01-20	342.69000244140625
5162	ACN	2022-01-21	335.6300048828125
5163	ACN	2022-01-24	339.0
5164	ACN	2022-01-25	334.95001220703125
5165	ACN	2022-01-26	329.8900146484375
5166	ACN	2022-01-27	333.3599853515625
5167	ACN	2022-01-28	342.8500061035156
5168	ACN	2022-01-31	353.5799865722656
5169	ACN	2022-02-01	353.4200134277344
5170	ACN	2022-02-02	359.4700012207031
5171	ACN	2022-02-03	345.54998779296875
5172	ACN	2022-02-04	347.5
5173	ACN	2022-02-07	343.9599914550781
5174	ACN	2022-02-08	345.07000732421875
5175	ACN	2022-02-09	355.5299987792969
5176	ACN	2022-02-10	342.3900146484375
5177	ACN	2022-02-11	329.17999267578125
5178	ACN	2022-02-14	326.1300048828125
5179	ACN	2022-02-15	329.4100036621094
5180	ACN	2022-02-16	333.7200012207031
5181	ACN	2022-02-17	322.9100036621094
5182	ACN	2022-02-18	321.17999267578125
5183	ACN	2022-02-22	321.1099853515625
5184	ACN	2022-02-23	313.1600036621094
5185	ACN	2022-02-24	316.1700134277344
5186	ACN	2022-02-25	322.510009765625
5187	ACN	2022-02-28	316.0199890136719
5188	ACN	2022-03-01	311.3500061035156
5189	ACN	2022-03-02	318.3299865722656
5190	ACN	2022-03-03	318.95001220703125
5191	ACN	2022-03-04	314.1600036621094
5192	ACN	2022-03-07	305.0199890136719
5193	ACN	2022-03-08	301.6199951171875
5194	ACN	2022-03-09	309.4200134277344
5195	ACN	2022-03-10	309.5199890136719
5196	ACN	2022-03-11	311.5799865722656
5197	ACN	2022-03-14	307.67999267578125
5198	ACN	2022-03-15	316.2300109863281
5199	ACN	2022-03-16	324.9100036621094
5200	ACN	2022-03-17	319.5
5201	ACN	2022-03-18	323.95001220703125
5202	ACN	2022-03-21	324.5
5203	ACN	2022-03-22	327.4700012207031
5204	ACN	2022-03-23	320.5
5205	ACN	2022-03-24	325.2900085449219
5206	ACN	2022-03-25	327.7099914550781
5207	ACN	2022-03-28	330.739990234375
5208	ACN	2022-03-29	340.69000244140625
5209	ACN	2022-03-30	338.4599914550781
5210	ACN	2022-03-31	337.2300109863281
5211	ACN	2022-04-01	340.6400146484375
5212	ACN	2022-04-04	344.4700012207031
5213	ACN	2022-04-05	342.82000732421875
5214	ACN	2022-04-06	340.260009765625
5215	ACN	2022-04-07	341.7699890136719
5216	ACN	2022-04-08	338.9200134277344
5217	ACN	2022-04-11	327.2699890136719
5218	ACN	2022-04-12	326.7300109863281
5219	ACN	2022-04-13	325.5899963378906
5220	ACN	2022-04-14	319.4700012207031
5221	ACN	2022-04-18	313.6000061035156
5222	ACN	2022-04-19	320.57000732421875
5223	ACN	2022-04-20	323.6700134277344
5224	ACN	2022-04-21	322.30999755859375
5225	ACN	2022-04-22	310.79998779296875
5226	ACN	2022-04-25	316.82000732421875
5227	ACN	2022-04-26	303.1000061035156
5228	ACN	2022-04-27	303.1000061035156
5229	ACN	2022-04-28	313.8399963378906
5230	ACN	2022-04-29	300.3599853515625
5231	ACN	2022-05-02	304.6000061035156
5232	ACN	2022-05-03	304.82000732421875
5233	ACN	2022-05-04	314.8599853515625
5234	ACN	2022-05-05	298.70001220703125
5235	ACN	2022-05-06	295.739990234375
5236	ACN	2022-05-09	287.489990234375
5237	ACN	2022-05-10	287.5899963378906
5238	ACN	2022-05-11	280.94000244140625
5239	ACN	2022-05-12	281.2099914550781
5240	ACN	2022-05-13	286.7699890136719
5241	ACN	2022-05-16	286.1700134277344
5242	ACN	2022-05-17	291.07000732421875
5243	ACN	2022-05-18	274.1600036621094
5244	ACN	2022-05-19	273.6099853515625
5245	ACN	2022-05-20	276.6499938964844
5246	ACN	2022-05-23	283.3900146484375
5247	ACN	2022-05-24	279.30999755859375
5248	ACN	2022-05-25	279.6400146484375
5249	ACN	2022-05-26	291.54998779296875
5250	ACN	2022-05-27	304.1499938964844
5251	ACN	2022-05-31	298.4599914550781
5252	ACN	2022-06-01	298.6499938964844
5253	ACN	2022-06-02	306.6199951171875
5254	ACN	2022-06-03	304.95001220703125
5255	ACN	2022-06-06	304.7300109863281
5256	ACN	2022-06-07	306.5299987792969
5257	ACN	2022-06-08	302.6400146484375
5258	ACN	2022-06-09	295.42999267578125
5259	ACN	2022-06-10	286.010009765625
5260	ACN	2022-06-13	276.5
5261	ACN	2022-06-14	275.1199951171875
5262	ACN	2022-06-15	281.19000244140625
5263	ACN	2022-06-16	270.8999938964844
5264	ACN	2022-06-17	275.3800048828125
5265	ACN	2022-06-21	282.7300109863281
5266	ACN	2022-06-22	286.3999938964844
5267	ACN	2022-06-23	285.8299865722656
5268	ACN	2022-06-24	299.3699951171875
5269	ACN	2022-06-27	292.6199951171875
5270	ACN	2022-06-28	283.79998779296875
5271	ACN	2022-06-29	279.80999755859375
5272	ACN	2022-06-30	277.6499938964844
5273	ACN	2022-07-01	280.6499938964844
5274	ACN	2022-07-05	275.1700134277344
5275	ACN	2022-07-06	275.94000244140625
5276	ACN	2022-07-07	279.3999938964844
5277	ACN	2022-07-08	279.07000732421875
5278	ACN	2022-07-11	274.8699951171875
5279	ACN	2022-07-12	273.6700134277344
5280	ACN	2022-07-13	272.1700134277344
5281	ACN	2022-07-14	268.6700134277344
5282	ACN	2022-07-15	271.5199890136719
5283	ACN	2022-07-18	268.6499938964844
5284	ACN	2022-07-19	280.0400085449219
5285	ACN	2022-07-20	281.6600036621094
5286	ACN	2022-07-21	288.010009765625
5287	ACN	2022-07-22	288.010009765625
5288	ACN	2022-07-25	289.2900085449219
5289	ACN	2022-07-26	285.17999267578125
5290	ACN	2022-07-27	297.5299987792969
5291	ACN	2022-07-28	303.67999267578125
5292	ACN	2022-07-29	306.260009765625
5293	ACN	2022-08-01	304.739990234375
5294	ACN	2022-08-02	302.4800109863281
5295	ACN	2022-08-03	308.1700134277344
5296	ACN	2022-08-04	310.6099853515625
5297	ACN	2022-08-05	309.3500061035156
5298	ACN	2022-08-08	310.3299865722656
5299	ACN	2022-08-09	309.7900085449219
5300	ACN	2022-08-10	316.4800109863281
5301	ACN	2022-08-11	314.4200134277344
5302	ACN	2022-08-12	320.44000244140625
5303	ACN	2022-08-15	320.3299865722656
5304	ACN	2022-08-16	320.7799987792969
5305	ACN	2022-08-17	318.45001220703125
5306	ACN	2022-08-18	319.4599914550781
5307	ACN	2022-08-19	315.2900085449219
5308	ACN	2022-08-22	310.0
5309	ACN	2022-08-23	306.70001220703125
5310	ACN	2022-08-24	306.260009765625
5311	ACN	2022-08-25	309.7699890136719
5312	ACN	2022-08-26	298.1300048828125
5313	ACN	2022-08-29	295.1400146484375
5314	ACN	2022-08-30	292.5
5315	ACN	2022-08-31	288.4599914550781
5316	ACN	2022-09-01	288.7900085449219
5317	ACN	2022-09-02	284.07000732421875
5318	ACN	2022-09-06	283.4599914550781
5319	ACN	2022-09-07	286.760009765625
5320	ACN	2022-09-08	287.9599914550781
5321	ACN	2022-09-09	290.54998779296875
5322	ACN	2022-09-12	295.260009765625
5323	ACN	2022-09-13	281.5199890136719
5324	ACN	2022-09-14	278.5299987792969
5325	ACN	2022-09-15	273.8599853515625
5326	ACN	2022-09-16	272.67999267578125
5327	ACN	2022-09-19	274.9800109863281
5328	ACN	2022-09-20	270.239990234375
5329	ACN	2022-09-21	265.4200134277344
5330	ACN	2022-09-22	262.32000732421875
5331	ACN	2022-09-23	259.9800109863281
5332	ACN	2022-09-26	257.5400085449219
5333	ACN	2022-09-27	256.3399963378906
5334	ACN	2022-09-28	261.92999267578125
5335	ACN	2022-09-29	258.2699890136719
5336	ACN	2022-09-30	257.29998779296875
5337	ACN	2022-10-03	264.8900146484375
5338	ACN	2022-10-04	274.30999755859375
5339	ACN	2022-10-05	274.3399963378906
5340	ACN	2022-10-06	269.4700012207031
5341	ACN	2022-10-07	259.7099914550781
5342	ACN	2022-10-10	257.8500061035156
5343	ACN	2022-10-11	252.97999572753906
5344	ACN	2022-10-12	250.07000732421875
5345	ACN	2022-10-13	257.4599914550781
5346	ACN	2022-10-14	252.72000122070312
5347	ACN	2022-10-17	262.2200012207031
5348	ACN	2022-10-18	264.04998779296875
5349	ACN	2022-10-19	264.05999755859375
5350	ACN	2022-10-20	261.7799987792969
5351	ACN	2022-10-21	269.57000732421875
5352	ACN	2022-10-24	275.30999755859375
5353	ACN	2022-10-25	280.6099853515625
5354	ACN	2022-10-26	279.8699951171875
5355	ACN	2022-10-27	278.8399963378906
5356	ACN	2022-10-28	287.7799987792969
5357	ACN	2022-10-31	283.8999938964844
5358	ACN	2022-11-01	281.4700012207031
5359	ACN	2022-11-02	272.45001220703125
5360	ACN	2022-11-03	256.8800048828125
5361	ACN	2022-11-04	261.1600036621094
5362	ACN	2022-11-07	269.07000732421875
5363	ACN	2022-11-08	269.0299987792969
5364	ACN	2022-11-09	266.44000244140625
5365	ACN	2022-11-10	287.0199890136719
5366	ACN	2022-11-11	290.0899963378906
5367	ACN	2022-11-14	288.9100036621094
5368	ACN	2022-11-15	292.6499938964844
5369	ACN	2022-11-16	291.510009765625
5370	ACN	2022-11-17	287.1400146484375
5371	ACN	2022-11-18	286.5
5372	ACN	2022-11-21	287.0199890136719
5373	ACN	2022-11-22	292.8900146484375
5374	ACN	2022-11-23	294.5299987792969
5375	ACN	2022-11-25	296.3999938964844
5376	ACN	2022-11-28	290.6000061035156
5377	ACN	2022-11-29	287.9800109863281
5378	ACN	2022-11-30	300.92999267578125
5379	ACN	2022-12-01	302.8299865722656
5380	ACN	2022-12-02	300.1300048828125
5381	ACN	2022-12-05	292.739990234375
5382	ACN	2022-12-06	285.4100036621094
5383	ACN	2022-12-07	286.69000244140625
5384	ACN	2022-12-08	292.1499938964844
5385	ACN	2022-12-09	288.4100036621094
5386	ACN	2022-12-12	292.3399963378906
5387	ACN	2022-12-13	295.3500061035156
5388	ACN	2022-12-14	291.45001220703125
5389	ACN	2022-12-15	281.1199951171875
5390	ACN	2022-12-16	264.4800109863281
5391	ACN	2022-12-19	255.39999389648438
5392	ACN	2022-12-20	261.8999938964844
5393	ACN	2022-12-21	268.9200134277344
5394	ACN	2022-12-22	264.760009765625
5395	ACN	2022-12-23	266.0899963378906
5396	ACN	2022-12-27	265.30999755859375
5397	ACN	2022-12-28	263.1199951171875
5398	ACN	2022-12-29	268.3800048828125
5399	ACN	2022-12-30	266.8399963378906
5400	ACN	2023-01-03	270.260009765625
5401	ACN	2023-01-04	269.3399963378906
5402	ACN	2023-01-05	262.9800109863281
5403	ACN	2023-01-06	269.2099914550781
5404	ACN	2023-01-09	273.75
5405	ACN	2023-01-10	274.92999267578125
5406	ACN	2023-01-11	281.0799865722656
5407	ACN	2023-01-12	283.8399963378906
5408	ACN	2023-01-13	282.1400146484375
5409	ACN	2023-01-17	284.8800048828125
5410	ACN	2023-01-18	277.8999938964844
5411	ACN	2023-01-19	272.8900146484375
5412	ACN	2023-01-20	280.4700012207031
5413	ACN	2023-01-23	279.3399963378906
5414	ACN	2023-01-24	274.8699951171875
5415	ACN	2023-01-25	273.1600036621094
5416	ACN	2023-01-26	274.260009765625
5417	ACN	2023-01-27	277.2699890136719
5418	ACN	2023-01-30	274.32000732421875
5419	ACN	2023-01-31	279.04998779296875
5420	ACN	2023-02-01	283.6000061035156
5421	ACN	2023-02-02	294.1000061035156
5422	ACN	2023-02-03	289.2200012207031
5423	ACN	2023-02-06	284.4800109863281
5424	ACN	2023-02-07	287.82000732421875
5425	ACN	2023-02-08	284.7099914550781
5426	ACN	2023-02-09	285.1600036621094
5427	ACN	2023-02-10	283.9599914550781
5428	ACN	2023-02-13	288.3500061035156
5429	ACN	2023-02-14	284.7699890136719
5430	ACN	2023-02-15	287.6499938964844
5431	ACN	2023-02-16	281.2200012207031
5432	ACN	2023-02-17	277.04998779296875
5433	ACN	2023-02-21	269.1499938964844
5434	ACN	2023-02-22	269.6300048828125
5435	ACN	2023-02-23	271.2300109863281
5436	ACN	2023-02-24	266.5299987792969
5437	ACN	2023-02-27	266.25
5438	ACN	2023-02-28	265.54998779296875
5439	ACN	2023-03-01	263.5899963378906
5440	ACN	2023-03-02	265.260009765625
5441	ACN	2023-03-03	269.20001220703125
5442	ACN	2023-03-06	269.6300048828125
5443	ACN	2023-03-07	264.20001220703125
5444	ACN	2023-03-08	263.6600036621094
5445	ACN	2023-03-09	259.760009765625
5446	ACN	2023-03-10	252.9499969482422
5447	ACN	2023-03-13	251.30999755859375
5448	ACN	2023-03-14	252.47999572753906
5449	ACN	2023-03-15	246.1699981689453
5450	ACN	2023-03-16	252.9199981689453
5451	ACN	2023-03-17	250.0
5452	ACN	2023-03-20	252.5500030517578
5453	ACN	2023-03-21	257.6199951171875
5454	ACN	2023-03-22	253.27000427246094
5455	ACN	2023-03-23	271.6600036621094
5456	ACN	2023-03-24	272.0
5457	ACN	2023-03-27	273.9599914550781
5458	ACN	2023-03-28	275.0
5459	ACN	2023-03-29	279.94000244140625
5460	ACN	2023-03-30	282.6600036621094
5461	ACN	2023-03-31	285.80999755859375
5462	ACN	2023-04-03	285.8399963378906
5463	ACN	2023-04-04	285.8399963378906
5464	ACN	2023-04-05	281.3299865722656
5465	ACN	2023-04-06	281.70001220703125
5466	ACN	2023-04-10	281.67999267578125
5467	ACN	2023-04-11	286.3299865722656
5468	ACN	2023-04-12	283.760009765625
5469	ACN	2023-04-13	285.2699890136719
5470	ACN	2023-04-14	279.25
5471	ACN	2023-04-17	279.9800109863281
5472	ACN	2023-04-18	279.9599914550781
5473	ACN	2023-04-19	279.8999938964844
5474	ACN	2023-04-20	275.54998779296875
5475	ACN	2023-04-21	276.3299865722656
5476	ACN	2023-04-24	277.25
5477	ACN	2023-04-25	270.70001220703125
5478	ACN	2023-04-26	271.2099914550781
5479	ACN	2023-04-27	275.45001220703125
5480	ACN	2023-04-28	280.2900085449219
5481	ACN	2023-05-01	279.4200134277344
5482	ACN	2023-05-02	276.739990234375
5483	ACN	2023-05-03	275.17999267578125
5484	ACN	2023-05-04	266.5
5485	ACN	2023-05-05	265.6499938964844
5486	ACN	2023-05-08	264.82000732421875
5487	ACN	2023-05-09	263.4800109863281

175 KiB Raw Blame History

175 KiB

Raw Blame History