Date,open,close,Price Change %,Article_title,Textrank_summary
2023-12-28,53.34000015258789,53.70000076293945,,,
2023-12-27,53.70000076293945,53.7400016784668,0.6749167778809921,,
2023-12-26,52.93000030517578,53.58000183105469,0.07448959955127227,,
2023-12-22,52.25,52.52000045776367,1.2280399057835365,,
2023-12-21,51.90999984741211,51.7400016784668,0.5167472875859749,,
2023-12-20,52.5099983215332,51.4900016784668,-0.32748635994031405,,
2023-12-19,51.5099983215332,52.47999954223633,-1.9424808144549641,,
2023-12-18,52.630001068115234,51.43000030517578,1.8831319206190429,,
2023-12-15,52.630001068115234,52.15999984741211,-2.2800698054069546,,
2023-12-14,51.470001220703125,52.560001373291016,-0.8930290920853986,,
2023-12-13,47.060001373291016,50.09999847412109,2.1177387346737664,,
2023-12-12,47.0,46.81999969482422,6.459832154946402,,
2023-12-11,46.93999862670898,47.06999969482422,-0.3829793727144282,,
2023-12-08,46.9900016784668,47.0,0.2769515805679435,,
2023-12-07,46.0,46.79999923706055,0.021277550917357946,Implied Volatility Surging for Ameris Bancorp (ABCB) Stock Options,Investors in Ameris Bancorp ABCB need to pay close attention to the stock based on moves in the options market lately. Click to get this free report Ameris Bancorp (ABCB) : Free Stock Analysis Report To read this article on Zacks.com click here. Options with high levels of implied volatility suggest that investors in the underlying stocks are expecting a big move in one direction or the other.
2023-12-06,46.36000061035156,45.84999847412109,1.7391287762185803,,
2023-12-05,46.06999969482422,45.7599983215332,-1.1000908747110743,,
2023-12-04,44.63999938964844,46.34999847412109,-0.6728920671684812,,
2023-12-01,42.290000915527344,45.220001220703125,3.830643162753225,,
2023-11-30,42.77999877929688,42.58000183105469,6.928352427866683,,
2023-11-29,42.369998931884766,42.63999938964844,-0.4675010611243447,Validea's Top Financial Stocks Based On Warren Buffett - 11/29/2023,Detailed Analysis of AMERIS BANCORP ABCB Guru Analysis ABCB Fundamental Analysis Warren Buffett Portfolio Top Warren Buffett Stocks About Warren Buffett: Warren Buffett is considered by many to be the greatest investor of all time. AMERIS BANCORP (ABCB) is a mid-cap value stock in the Money Center Banks industry. The following are the top rated Financial stocks according to Validea's Patient Investor model based on the published strategy of Warren Buffett.
2023-11-28,42.25,42.09000015258789,0.6372444290067895,,
2023-11-27,42.2599983215332,42.38999938964844,-0.3786978636973003,,
2023-11-24,42.59000015258789,42.59000015258789,0.3076220380467774,,
2023-11-22,42.77000045776367,42.59000015258789,0.0,,
2023-11-21,42.83000183105469,42.27999877929688,-0.4208564490279479,,
2023-11-20,43.38999938964844,43.150001525878906,-1.2841536965777467,,
2023-11-17,43.58000183105469,43.38999938964844,-0.5531179238199935,,
2023-11-16,43.459999084472656,42.959999084472656,-0.4359853910580979,July 2024 Options Now Available For Ameris Bancorp (ABCB),"Below is a chart showing ABCB's trailing twelve month trading history, with the $45.00 strike highlighted in red: Considering the fact that the $45.00 strike represents an approximate 6% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Ameris Bancorp (Symbol: ABCB) saw new options become available today, for the July 2024 expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the ABCB options chain for the new July 2024 contracts and identified one put and one call contract of particular interest."
2023-11-15,42.84999847412109,43.52999877929688,-1.1504832271812897,,
2023-11-14,41.619998931884766,43.0,1.5869319238983781,,
2023-11-13,39.11000061035156,39.810001373291016,3.315716250674927,,
2023-11-10,39.43999862670898,39.45000076293945,1.789825497354194,,
2023-11-09,40.119998931884766,39.22999954223633,0.025360386862950737,,
2023-11-08,40.810001373291016,40.060001373291016,-2.2183435028487097,,
2023-11-07,41.16999816894531,40.68000030517578,-1.8377847948097688,,
2023-11-06,41.79999923706055,41.36000061035156,-1.1901818935205553,,
2023-11-03,41.79999923706055,41.84000015258789,-1.052628312774883,,
2023-11-02,38.75,40.47999954223633,0.09569597190776573,ABCB Crosses Above Key Moving Average Level,"In trading on Thursday, shares of Ameris Bancorp (Symbol: ABCB) crossed above their 200 day moving average of $38.66, changing hands as high as $40.02 per share. The chart below shows the one year performance of ABCB shares, versus its 200 day moving average: Looking at the chart above, ABCB's low point in its 52 week range is $28.33 per share, with $54.24 as the 52 week high point — that compares with a last trade of $39.98. Click here to find out which 9 other dividend stocks recently crossed above their 200 day moving average » Also see: • Funds Holding SCHE • SHO Options Chain • ETFs Holding CMRX The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2023-11-01,37.22999954223633,38.130001068115234,4.464514947706653,,
2023-10-31,37.02000045776367,37.29999923706055,2.4174094465348603,Validea John Neff Strategy Daily Upgrade Report - 10/31/2023,A score of 80% or above typically indicates that the strategy has some interest in the stock and a score above 90% typically indicates strong interest. Detailed Analysis of BLACK STONE MINERALS LP BSM Guru Analysis BSM Fundamental Analysis AMERIS BANCORP (ABCB) is a mid-cap value stock in the Money Center Banks industry. Detailed Analysis of AMERIS BANCORP ABCB Guru Analysis ABCB Fundamental Analysis ARCH CAPITAL GROUP LTD. (ACGL) is a large-cap value stock in the Insurance (Prop.
2023-10-30,34.7599983215332,37.0,0.7563446132755378,,
2023-10-27,36.90999984741211,35.939998626708984,6.444193862573219,,
2023-10-26,35.380001068115234,36.18000030517578,-2.6280174064295894,Ameris Bancorp (ABCB) Reports Q3 Earnings: What Key Metrics Have to Say,"Ameris Bancorp (ABCB) reported $270.93 million in revenue for the quarter ended September 2023, representing a year-over-year decline of 2.7%. Click to get this free report Ameris Bancorp (ABCB) : Free Stock Analysis Report To read this article on Zacks.com click here. Here is how Ameris Bancorp performed in the just reported quarter in terms of the metrics most widely monitored and projected by Wall Street analysts: Efficiency ratio: 52.2% versus the four-analyst average estimate of 53.9%."
2023-10-25,35.029998779296875,35.16999816894531,2.261162275038802,,
2023-10-24,36.130001068115234,35.45000076293945,0.39965570804181333,City Holding (CHCO) Tops Q3 Earnings and Revenue Estimates,"Another stock from the same industry, Ameris Bancorp (ABCB), has yet to report results for the quarter ended September 2023. Click to get this free report City Holding Company (CHCO) : Free Stock Analysis Report Ameris Bancorp (ABCB) : Free Stock Analysis Report To read this article on Zacks.com click here. City Holding (CHCO) came out with quarterly earnings of $1.98 per share, beating the Zacks Consensus Estimate of $1.91 per share."
2023-10-23,36.040000915527344,35.75,-1.8820932329722022,,
2023-10-20,37.310001373291016,36.18999862670898,-0.8046640071043972,,
2023-10-19,37.7400016784668,37.20000076293945,-3.0018834236329215,"Financial Sector Update for 10/19/2023: ABCB, BX, WABC, CUEN | Ameris Bancorp (ABCB) Expected to Beat Earnings Estimates: Should You Buy?","In company news, Ameris Bancorp (ABCB) subsidiary Ameris Bank and the US Department of Justice said they reached a settlement to resolve the alleged violations of fair lending laws by the bank in Jacksonville, Florida, from 2016 to 2021. Financial stocks fell in late Thursday afternoon trading with the NYSE Financial Index down 1% and the Financial Select Sector SPDR Fund (XLF) shedding 1.2% The Philadelphia Housing Index dropped 1.4%, and the Real Estate Select Sector SPDR Fund (XLRE) slumped 2.1%. In economic news, Federal Reserve Chair Jerome Powell said Thursday the Federal Open Market Committee might have to increase its benchmark rate further if there's more evidence of ""persistently above-trend"" economic growth, or that tightness in the labor market is no longer easing. | Ameris Bancorp (ABCB) is expected to deliver a year-over-year decline in earnings on lower revenues when it reports results for the quarter ended September 2023. Click to get this free report Ameris Bancorp (ABCB) : Free Stock Analysis Report Live Oak Bancshares, Inc. (LOB) : Free Stock Analysis Report To read this article on Zacks.com click here. The Zacks Earnings ESP compares the Most Accurate Estimate to the Zacks Consensus Estimate for the quarter; the Most Accurate Estimate is a more recent version of the Zacks Consensus EPS estimate."
2023-10-18,38.31999969482422,37.58000183105469,-1.4308449695577268,,
2023-10-17,38.209999084472656,38.75,-1.9311009124811678,,
2023-10-16,38.29999923706055,38.4900016784668,1.413245036550611,,
2023-10-13,38.900001525878906,37.65999984741211,0.49608993522484557,,
2023-10-12,39.34000015258789,38.70000076293945,-3.187664858166815,,
2023-10-11,38.9900016784668,39.33000183105469,-1.6268413501933772,DA Davidson Upgrades Ameris Bancorp (ABCB),"Fintel reports that on October 10, 2023, DA Davidson upgraded their outlook for Ameris Bancorp (NASDAQ:ABCB) from Neutral to Buy . Average portfolio weight of all funds dedicated to ABCB is 0.20%, a decrease of 9.61%. The put/call ratio of ABCB is 0.07, indicating a bullish outlook."
2023-10-10,39.4900016784668,39.11000061035156,0.8720188200855201,"Financial Sector Update for 10/10/2023: MSCI, TFC, ABCB | Financial Sector Update for 10/10/2023: TFC, ABCB, JPM | Ameris Bancorp Breaks Above 200-Day Moving Average - Bullish for ABCB","Ameris Bancorp (ABCB) shares climbed 2.2% after DA Davidson upgraded the company to buy from neutral with a target price of $44. Financial stocks advanced in late Tuesday afternoon trading with the NYSE Financial Index adding 0.9% and the Financial Select Sector SPDR Fund (XLF) ahead 0.8%. In company news, MSCI (MSCI) said Tuesday it has signed an agreement to acquire Trove Research, a specialist data and advisory firm, to offer expanded climate solutions. | Ameris Bancorp (ABCB) shares climbed 2.6% after DA Davidson upgraded the company to buy from neutral with a target price of $44. Financial stocks advanced in Tuesday afternoon trading with the NYSE Financial Index rising 1.2% and the Financial Select Sector SPDR Fund (XLF) ahead 0.9%. In company news, Truist Financial (TFC) is in talks to sell its insurance brokerage division to Stone Point for about $10 billion, Semafor reported. | In trading on Tuesday, shares of Ameris Bancorp (Symbol: ABCB) crossed above their 200 day moving average of $39.53, changing hands as high as $40.99 per share. The chart below shows the one year performance of ABCB shares, versus its 200 day moving average: Looking at the chart above, ABCB's low point in its 52 week range is $28.33 per share, with $54.24 as the 52 week high point — that compares with a last trade of $39.51. Click here to find out which 9 other dividend stocks recently crossed above their 200 day moving average » Also see: • Institutional Holders of CVRR • FCTY Historical Stock Prices • SBUX Price Target The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2023-10-09,37.93999862670898,38.220001220703125,-0.9622715927167008,,
2023-10-06,37.380001068115234,38.27999877929688,0.738014243883055,,
2023-10-05,37.20000076293945,37.88999938964844,2.4076984629873026,,
2023-10-04,37.04999923706055,37.38999938964844,1.8548349799938617,,
2023-10-03,37.43000030517578,36.97999954223633,0.9176792431558102,,
2023-10-02,38.38999938964844,37.77000045776367,-1.2022462176609372,,
2023-09-29,37.9900016784668,38.38999938964844,-1.6150011506693158,,
2023-09-28,37.18000030517578,37.630001068115234,1.052902588862912,,
2023-09-27,37.400001525878906,37.22999954223633,1.210330175486333,,
2023-09-26,37.27000045776367,37.2400016784668,-0.4545507398574446,"Ex-Dividend Reminder: Ameris Bancorp, Starwood Property Trust and Kennedy-Wilson Holdings","Looking at the universe of stocks we cover at Dividend Channel, on 9/28/23, Ameris Bancorp (Symbol: ABCB), Starwood Property Trust Inc. (Symbol: STWD), and Kennedy-Wilson Holdings Inc (Symbol: KW) will all trade ex-dividend for their respective upcoming dividends. Ameris Bancorp (Symbol: ABCB): Starwood Property Trust Inc. (Symbol: STWD): Kennedy-Wilson Holdings Inc (Symbol: KW): In general, dividends are not always predictable, following the ups and downs of company profits over time. As a percentage of ABCB's recent stock price of $37.74, this dividend works out to approximately 0.40%, so look for shares of Ameris Bancorp to trade 0.40% lower — all else being equal — when ABCB shares open for trading on 9/28/23."
2023-09-25,37.09999847412109,37.84000015258789,-0.08049041837515189,,
2023-09-22,37.5,37.18000030517578,1.9946137706258624,,
2023-09-21,37.91999816894531,37.40999984741211,-0.85333251953125,,
2023-09-20,38.959999084472656,38.15999984741211,-1.3449323474674313,,
2023-09-19,38.9900016784668,38.709999084472656,-2.0533861803384466,,
2023-09-18,39.470001220703125,38.84000015258789,-0.718139476636081,12.6% of VTWV Holdings Seeing Recent Insider Buys,"The table below details the recent insider buying activity observed at ABCB: ABCB — last trade: $39.39 — Recent Insider Buys: Ameris Bancorp (Symbol: ABCB), which makes up 0.21% of the Vanguard Russell 2000 Value ETF (VTWV), has seen 3 directors and officers purchase shares in the past six months, according to the recent Form 4 data. The ETF holds a total of $2,065,747 worth of ABCB, making it the #107 largest holding."
2023-09-15,39.36000061035156,39.38999938964844,-1.5961516306839663,,
2023-09-14,39.0099983215332,39.59999847412109,0.07621640963335101,,
2023-09-13,39.36000061035156,38.54999923706055,1.5124331657871624,,
2023-09-12,38.97999954223633,39.15999984741211,-2.057930286408552,"Commit To Buy Ameris Bancorp At $35, Earn 34.8% Annualized Using Options","Investors eyeing a purchase of Ameris Bancorp (Symbol: ABCB) shares, but tentative about paying the going market price of $39.09/share, might benefit from considering selling puts among the alternative strategies at their disposal. Selling a put does not give an investor access to ABCB's upside potential the way owning shares would, because the put seller only ends up owning shares in the scenario where the contract is exercised. In the case of Ameris Bancorp, looking at the dividend history chart for ABCB below can help in judging whether the most recent dividend is likely to continue, and in turn whether it is a reasonable expectation to expect a 1.5% annualized dividend yield."
2023-09-11,39.34999847412109,38.91999816894531,0.4617760576952907,,
2023-09-08,39.22999954223633,39.209999084472656,-1.09275812414216,,
2023-09-07,39.54999923706055,39.150001525878906,-0.05098255925835205,,
2023-09-06,40.43999862670898,39.650001525878906,-1.0113722348869747,,
2023-09-05,41.470001220703125,40.45000076293945,-1.953504272149777,,
2023-09-01,41.150001525878906,41.77000045776367,-2.4596103876034023,ABCB Crosses Above Key Moving Average Level | Are Options Traders Betting on a Big Move in Ameris Bancorp (ABCB) Stock?,"In trading on Friday, shares of Ameris Bancorp (Symbol: ABCB) crossed above their 200 day moving average of $41.12, changing hands as high as $41.74 per share. The chart below shows the one year performance of ABCB shares, versus its 200 day moving average: Looking at the chart above, ABCB's low point in its 52 week range is $28.33 per share, with $54.24 as the 52 week high point — that compares with a last trade of $41.70. Click here to find out which 9 other dividend stocks recently crossed above their 200 day moving average » Also see: • CLPR Dividend History • Funds Holding VAM • ABIL shares outstanding history The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Investors in Ameris Bancorp ABCB need to pay close attention to the stock based on moves in the options market lately. Click to get this free report Ameris Bancorp (ABCB) : Free Stock Analysis Report To read this article on Zacks.com click here. Options with high levels of implied volatility suggest that investors in the underlying stocks are expecting a big move in one direction or the other."
2023-08-31,40.13999938964844,40.75,1.506680216025881,Ameris Bancorp (ABCB) Price Target Increased by 8.19% to 49.98,"The average one-year price target for Ameris Bancorp (NASDAQ:ABCB) has been revised to 49.98 / share. Average portfolio weight of all funds dedicated to ABCB is 0.20%, a decrease of 15.10%. The put/call ratio of ABCB is 0.06, indicating a bullish outlook."
2023-08-30,40.27999877929688,40.060001373291016,1.5196826597582695,,
2023-08-29,40.130001068115234,40.2599983215332,-0.546170339307311,,
2023-08-28,39.75,39.970001220703125,0.32394031885849206,,
2023-08-25,39.83000183105469,39.43999862670898,0.5534621904481132,,
2023-08-24,39.59999847412109,39.68999862670898,-0.9791694361450726,,
2023-08-23,39.380001068115234,39.75,0.22727312135303854,,
2023-08-22,40.65999984741211,39.290000915527344,0.9395604922528616,,
2023-08-21,41.25,40.630001068115234,-3.369402206163466,Analysts Expect DON To Hit $48,"Similarly, HAS has 19.20% upside from the recent share price of $63.76 if the average analyst target price of $76.00/share is reached, and analysts on average are expecting ABCB to reach a target price of $47.83/share, which is 16.30% above the recent price of $41.13. Three of DON's underlying holdings with notable upside to their analyst target prices are Kilroy Realty Corp (Symbol: KRC), Hasbro, Inc. (Symbol: HAS), and Ameris Bancorp (Symbol: ABCB). Below is a twelve month price history chart comparing the stock performance of KRC, HAS, and ABCB: Below is a summary table of the current analyst target prices discussed above:"
2023-08-18,40.7599983215332,41.130001068115234,-1.5030277136600378,,
2023-08-17,41.43000030517578,41.22999954223633,0.9077594745301095,,
2023-08-16,41.720001220703125,41.18000030517578,-0.48274381237324626,,
2023-08-15,42.52000045776367,41.81999969482422,-1.2943453972368866,,
2023-08-14,43.58000183105469,43.150001525878906,-1.6462858781828653,,
2023-08-11,43.2599983215332,44.02000045776367,-0.9866918015349122,,
2023-08-10,43.93999862670898,43.58000183105469,1.756824238830745,,
2023-08-09,44.20000076293945,43.75,-0.8192917772088079,,
2023-08-08,44.02999877929688,44.59999847412109,-1.0181012560451514,,
2023-08-07,44.52000045776367,45.310001373291016,1.2945712255895432,,
2023-08-04,44.08000183105469,44.54999923706055,1.7744854164519188,,
2023-08-03,43.650001525878906,44.36000061035156,1.0662372651598728,,
2023-08-02,43.09000015258789,43.77999877929688,1.6265728743485082,Ameris Bancorp (ABCB) Price Target Increased by 9.25% to 46.20,"The average one-year price target for Ameris Bancorp (NASDAQ:ABCB) has been revised to 46.20 / share. Average portfolio weight of all funds dedicated to ABCB is 0.22%, a decrease of 18.31%. The put/call ratio of ABCB is 0.07, indicating a bullish outlook."
2023-08-01,43.41999816894531,43.650001525878906,1.6012964127769949,Piper Sandler Maintains Ameris Bancorp (ABCB) Overweight Recommendation | Truist Securities Maintains Ameris Bancorp (ABCB) Buy Recommendation | New Strong Sell Stocks for August 1st,"Fintel reports that on July 31, 2023, Piper Sandler maintained coverage of Ameris Bancorp (NASDAQ:ABCB) with a Overweight recommendation. Average portfolio weight of all funds dedicated to ABCB is 0.22%, a decrease of 9.44%. The put/call ratio of ABCB is 0.07, indicating a bullish outlook. | Fintel reports that on July 31, 2023, Truist Securities maintained coverage of Ameris Bancorp (NASDAQ:ABCB) with a Buy recommendation. Average portfolio weight of all funds dedicated to ABCB is 0.22%, a decrease of 9.44%. The put/call ratio of ABCB is 0.07, indicating a bullish outlook. | Here are three stocks added to the Zacks Rank #5 (Strong Sell) List today: Ameris Bancorp ABCB is a bank holding company for Ameris Bank. Click to get this free report Cracker Barrel Old Country Store, Inc. (CBRL) : Free Stock Analysis Report Ameris Bancorp (ABCB) : Free Stock Analysis Report Citizens Financial Services Inc. (CZFS) : Free Stock Analysis Report To read this article on Zacks.com click here. The Zacks Consensus Estimate for its current year earnings has been revised 4.3% downward over the last 60 days."
2023-07-31,43.369998931884766,43.650001525878906,0.52971756479275,,
2023-07-28,40.47999954223633,42.470001220703125,0.6456135598110155,,
2023-07-27,42.130001068115234,41.58000183105469,4.916012107140599,Ameris Bancorp (ABCB) Reports Q2 Earnings: What Key Metrics Have to Say | Ameris Bancorp (ABCB) Q2 Earnings Miss Estimates,"For the quarter ended June 2023, Ameris Bancorp (ABCB) reported revenue of $276.89 million, up 0.6% over the same period last year. Click to get this free report Ameris Bancorp (ABCB) : Free Stock Analysis Report To read this article on Zacks.com click here. Here is how Ameris Bancorp performed in the just reported quarter in terms of the metrics most widely monitored and projected by Wall Street analysts: Efficiency ratio: 53.6% compared to the 54.33% average estimate based on four analysts. | Ameris Bancorp (ABCB) came out with quarterly earnings of $0.91 per share, missing the Zacks Consensus Estimate of $1.12 per share. Click to get this free report Ameris Bancorp (ABCB) : Free Stock Analysis Report Main Street Capital Corporation (MAIN) : Free Stock Analysis Report To read this article on Zacks.com click here. Ameris Bancorp, which belongs to the Zacks Banks - Southeast industry, posted revenues of $276.89 million for the quarter ended June 2023, surpassing the Zacks Consensus Estimate by 5.26%."
2023-07-26,41.40999984741211,41.93999862670898,-1.305481184705681,Validea's Top Financial Stocks Based On Warren Buffett - 7/26/2023,Detailed Analysis of AMERIS BANCORP ABCB Guru Analysis ABCB Fundamental Analysis Warren Buffett Portfolio Top Warren Buffett Stocks About Warren Buffett: Warren Buffett is considered by many to be the greatest investor of all time. AMERIS BANCORP (ABCB) is a mid-cap value stock in the Money Center Banks industry. The following are the top rated Financial stocks according to Validea's Patient Investor model based on the published strategy of Warren Buffett.
2023-07-25,40.790000915527344,40.63999938964844,1.2798811428394385,,
2023-07-24,39.54999923706055,40.84999847412109,-0.3677409230501043,,
2023-07-21,40.18999862670898,39.7599983215332,3.2869766425744156,Earnings Preview: Dime Community (DCOM) Q2 Earnings Expected to Decline,"An Industry Player's Expected Results Ameris Bancorp (ABCB), another stock in the Zacks Banks - Southeast industry, is expected to report earnings per share of $1.12 for the quarter ended June 2023. Click to get this free report Dime Community Bancshares, Inc. (DCOM) : Free Stock Analysis Report Ameris Bancorp (ABCB) : Free Stock Analysis Report To read this article on Zacks.com click here. The Zacks Earnings ESP compares the Most Accurate Estimate to the Zacks Consensus Estimate for the quarter; the Most Accurate Estimate is a more recent version of the Zacks Consensus EPS estimate."
2023-07-20,40.27999877929688,39.7599983215332,-1.0699186859140866,Analysts Estimate Ameris Bancorp (ABCB) to Report a Decline in Earnings: What to Look Out for,"The market expects Ameris Bancorp (ABCB) to deliver a year-over-year decline in earnings on lower revenues when it reports results for the quarter ended June 2023. Click to get this free report Ameris Bancorp (ABCB) : Free Stock Analysis Report HomeTrust Bancshares, Inc. (HTBI) : Free Stock Analysis Report To read this article on Zacks.com click here. The Zacks Earnings ESP compares the Most Accurate Estimate to the Zacks Consensus Estimate for the quarter; the Most Accurate Estimate is a more recent version of the Zacks Consensus EPS estimate."
2023-07-19,39.52999877929688,40.400001525878906,-1.290964432776867,,
2023-07-18,37.47999954223633,39.27999877929688,2.200867122307305,,
2023-07-17,36.31999969482422,37.45000076293945,4.802559389127338,,
2023-07-14,37.56999969482422,36.5,3.111236447164027,,
2023-07-13,36.52000045776367,37.20000076293945,-2.8480162457164617,,
2023-07-12,35.86000061035156,36.220001220703125,1.861994240559277,,
2023-07-11,34.650001525878906,35.0,1.0039057563419076,,
2023-07-10,34.130001068115234,34.47999954223633,1.0100965619285525,,
2023-07-07,33.68000030517578,34.40999984741211,1.0254862677050063,,
2023-07-06,33.70000076293945,33.68000030517578,2.1674570535088304,,
2023-07-05,34.68000030517578,34.2400016784668,-0.05934853801447615,,
2023-07-03,34.25,35.0,-1.2687388201761844,Insiders Bullish on Certain Holdings of VTWV,"The table below details the recent insider buying activity observed at ABCB: ABCB — last trade: $34.21 — Recent Insider Buys: Ameris Bancorp (Symbol: ABCB), which makes up 0.20% of the Vanguard Russell 2000 Value ETF (VTWV), has seen 4 directors and officers purchase shares in the past six months, according to the recent Form 4 data. The ETF holds a total of $1,938,636 worth of ABCB, making it the #115 largest holding."
2023-06-30,34.79999923706055,34.209999084472656,2.18978102189781,,
2023-06-29,34.150001525878906,34.400001525878906,-1.695402774490768,,
2023-06-28,34.08000183105469,34.04999923706055,0.7320643889592501,,
2023-06-27,34.04999923706055,34.36000061035156,-0.08803577576924128,,
2023-06-26,33.45000076293945,33.95000076293945,0.9104298979061513,,
2023-06-23,32.7400016784668,33.29999923706055,1.4947682768186041,,
2023-06-22,34.0,33.29999923706055,1.7104383930501204,,
2023-06-21,34.5099983215332,34.09000015258789,-2.058825773351333,,
2023-06-20,35.22999954223633,34.68000030517578,-1.2170332928797805,,
2023-06-16,35.70000076293945,35.31999969482422,-1.5611673125376206,,
2023-06-15,34.4900016784668,35.45000076293945,-1.064428739479797,,
2023-06-14,36.09999847412109,34.90999984741211,2.783412692821103,,
2023-06-13,35.310001373291016,36.060001373291016,-3.296395227168911,,
2023-06-12,35.65999984741211,35.18000030517578,2.1240440975097514,,
2023-06-09,36.56999969482422,35.63999938964844,-1.346044711974844,,
2023-06-08,36.63999938964844,36.61000061035156,-2.543068944316685,,
2023-06-07,36.20000076293945,36.75,-0.0818743990081787,,
2023-06-06,33.5,35.63999938964844,1.5193348769860267,,
2023-06-05,34.54999923706055,33.540000915527344,6.388057879547575,,
2023-06-02,33.22999954223633,34.61000061035156,-2.923294772318878,,
2023-06-01,31.81999969482422,32.4900016784668,4.152877180636767,,
2023-05-31,32.220001220703125,31.559999465942383,2.105600220202263,,
2023-05-30,32.63999938964844,32.40999984741211,-2.0484225007932486,,
2023-05-26,32.18000030517578,32.5099983215332,-0.7046554734595706,,
2023-05-25,32.08000183105469,32.209999084472656,1.0254754916964544,Implied Volatility Surging for Ameris Bancorp (ABCB) Stock Options,Investors in Ameris Bancorp ABCB need to pay close attention to the stock based on moves in the options market lately. Click to get this free report Ameris Bancorp (ABCB) : Free Stock Analysis Report To read this article on Zacks.com click here. Options with high levels of implied volatility suggest that investors in the underlying stocks are expecting a big move in one direction or the other.
2023-05-24,32.5099983215332,32.349998474121094,0.40522832293646055,,
2023-05-23,32.029998779296875,32.779998779296875,-0.49215581566527633,,
2023-05-22,31.440000534057617,32.0,2.3415548816217093,,
2023-05-19,32.34000015258789,31.040000915527344,1.7811687545480772,,
2023-05-18,31.86000061035156,31.940000534057617,-4.019787355988986,,
2023-05-17,29.799999237060547,31.89999961853028,0.2510983119067036,,
2023-05-16,30.13999938964844,29.239999771118164,7.046981326288371,,
2023-05-15,29.14999961853028,30.190000534057617,-2.98606382467075,How The Pieces Add Up: DON Targets $47 | Why Are So Many Insiders and Institutions Buying Up Regional Bank Stocks?,"Three of DON's underlying holdings with notable upside to their analyst target prices are Ameris Bancorp (Symbol: ABCB), Comstock Resources Inc (Symbol: CRK), and Range Resources Corp (Symbol: RRC). Although ABCB has traded at a recent price of $29.06/share, the average analyst target is 44.24% higher at $41.92/share. Below is a twelve month price history chart comparing the stock performance of ABCB, CRK, and RRC: Below is a summary table of the current analyst target prices discussed above: | Two insiders connected with Washington Federal (US:WAFD) obtained $385,206 of its stock in three deals, and there were two purchases  of Georgia-based Ameris Bancorp’s (US:ABCB) by insiders for $321,580. As Bloomberg Intelligence’s Senior Industry Analyst Herman Chan and Associate Analyst Sergio Ferreira wrote last week,  “perceived weakness can become reality as market dynamics pressure regional banks despite fundamentals that may not necessarily warrant such a visceral response.” What Insiders are Buying Three insider purchases at West Virginia-based  WesBanco (US:WSBC) totaled $686,815 of the company’s shares, while two insider purchases at Indiana’s LakeLand Financial (US:LKFN) were worth $508,004. Meanwhile, one insider bought $481,536 of the shares of Texas regional bank First Financial Bankshares (US:FFIN), while five insider purchases were made of shares of another Texas-based regional bank, Third Coast Bankshares (US:TCBX), worth $412,716."
2023-05-12,29.239999771118164,29.040000915527344,3.567756189150072,,
2023-05-11,29.09000015258789,29.020000457763672,-0.6839906195497627,RSI Alert: Ameris Bancorp Now Oversold,"Ameris Bancorp (Symbol: ABCB) presently has an excellent rank, in the top 25% of the coverage universe, which suggests it is among the top most ""interesting"" ideas that merit further research by investors. But making Ameris Bancorp an even more interesting and timely stock to look at, is the fact that in trading on Thursday, shares of ABCB entered into oversold territory, changing hands as low as $28.6293 per share. Indeed, ABCB's recent annualized dividend of 0.6/share (currently paid in quarterly installments) works out to an annual yield of 2.05% based upon the recent $29.23 share price."
2023-05-10,30.049999237060547,29.229999542236328,-0.24063146942950933,,
2023-05-09,29.39999961853028,29.32999992370605,-2.728784411458208,,
2023-05-08,31.07999992370605,29.57999992370605,-0.23809420317172347,,
2023-05-05,31.09000015258789,30.530000686645508,-4.826254838102125,,
2023-05-04,29.64999961853028,29.64999961853028,-1.8012205313410694,,
2023-05-03,31.15999984741211,30.76000022888184,0.0,Wednesday 5/3 Insider Buying Report: ABCB | Top Buys by Top Brass: Chief Strategy Officer Lahaise's $330.3K Bet on ABCB,"Investors can grab ABCB at a price even lower than Lahaise did, with shares trading as low as $30.82 at last check today which is 6.7% below Lahaise's purchase price. VIDEO: Wednesday 5/3 Insider Buying Report: ABCB The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. Bargain hunters are wise to pay careful attention to insider buying, because although there are many various reasons for an insider to sell a stock, presumably the only reason they would use their hard-earned cash to make a purchase, is that they expect to make money. | So in this series we look at the largest insider buys by the ''top brass'' over the trailing six month period, one of which was a total of $330.3K by James A. Lahaise, Chief Strategy Officer at Ameris Bancorp (Symbol: ABCB). In trading on Wednesday, bargain hunters could buy shares of Ameris Bancorp (Symbol: ABCB) and achieve a cost basis lower than Lahaise, with shares changing hands as low as $30.82 per share. The chart below shows the one year performance of ABCB shares, versus its 200 day moving average: Looking at the chart above, ABCB's low point in its 52 week range is $29.91 per share, with $54.24 as the 52 week high point — that compares with a last trade of $31.41."
2023-05-02,32.4900016784668,30.729999542236328,-1.2836958295540253,"Ameris Bancorp (ABCB) Passes Through 2% Yield Mark | Piper Sandler Maintains Ameris Bancorp (ABCB) Overweight Recommendation | Truist Securities Maintains Ameris Bancorp (ABCB) Buy Recommendation | Keefe, Bruyette & Woods Maintains Ameris Bancorp (ABCB) Outperform Recommendation","Looking at the universe of stocks we cover at Dividend Channel, in trading on Tuesday, shares of Ameris Bancorp (Symbol: ABCB) were yielding above the 2% mark based on its quarterly dividend (annualized to $0.6), with the stock changing hands as low as $29.91 on the day. Ameris Bancorp (Symbol: ABCB) is a member of the Russell 3000, giving it special status as one of the largest 3000 companies on the U.S. stock markets. In the case of Ameris Bancorp, looking at the history chart for ABCB below can help in judging whether the most recent dividend is likely to continue, and in turn whether it is a reasonable expectation to expect a 2% annual yield. | Fintel reports that on May 1, 2023, Piper Sandler maintained coverage of Ameris Bancorp (NASDAQ:ABCB) with a Overweight recommendation. Average portfolio weight of all funds dedicated to ABCB is 0.26%, a decrease of 2.37%. The put/call ratio of ABCB is 0.13, indicating a bullish outlook. | Fintel reports that on May 1, 2023, Truist Securities maintained coverage of Ameris Bancorp (NASDAQ:ABCB) with a Buy recommendation. Average portfolio weight of all funds dedicated to ABCB is 0.26%, a decrease of 2.37%. The put/call ratio of ABCB is 0.13, indicating a bullish outlook. | Fintel reports that on May 1, 2023, Keefe, Bruyette & Woods maintained coverage of Ameris Bancorp (NASDAQ:ABCB) with a Outperform recommendation. Average portfolio weight of all funds dedicated to ABCB is 0.26%, a decrease of 2.37%. The put/call ratio of ABCB is 0.13, indicating a bullish outlook."
2023-05-01,33.599998474121094,32.709999084472656,-5.417057695620049,,
2023-04-28,32.75,33.5,-2.648807827577492,,
2023-04-27,32.9900016784668,33.7599983215332,2.2900763358778624,Ameris Bancorp (ABCB) Q1 Earnings: Taking a Look at Key Metrics Versus Estimates,"For the quarter ended March 2023, Ameris Bancorp (ABCB) reported revenue of $267.7 million, up 3.2% over the same period last year. Click to get this free report Ameris Bancorp (ABCB) : Free Stock Analysis Report To read this article on Zacks.com click here. As these metrics influence top- and bottom-line performance, comparing them to the year-ago numbers and what analysts estimated helps investors project a stock's price performance more accurately."
2023-04-26,32.22999954223633,32.63999938964844,2.3340303240087366,First Bancorp (FBNC) Q1 Earnings and Revenues Miss Estimates,"Click to get this free report First Bancorp (FBNC) : Free Stock Analysis Report Ameris Bancorp (ABCB) : Free Stock Analysis Report To read this article on Zacks.com click here. Another stock from the same industry, Ameris Bancorp (ABCB), has yet to report results for the quarter ended March 2023. First Bancorp (FBNC) came out with quarterly earnings of $0.37 per share, missing the Zacks Consensus Estimate of $0.88 per share."
2023-04-25,33.189998626708984,32.08000183105469,1.2721062774910015,Southern First (SFST) Q1 Earnings and Revenues Lag Estimates,"One other stock from the same industry, Ameris Bancorp (ABCB), is yet to report results for the quarter ended March 2023. Click to get this free report Southern First Bancshares, Inc. (SFST) : Free Stock Analysis Report Ameris Bancorp (ABCB) : Free Stock Analysis Report To read this article on Zacks.com click here. Southern First (SFST) came out with quarterly earnings of $0.33 per share, missing the Zacks Consensus Estimate of $0.64 per share."
2023-04-24,33.88999938964844,33.77000045776367,-3.3443713214288877,Capital City Bank (CCBG) Q1 Earnings and Revenues Surpass Estimates,"Click to get this free report Capital City Bank Group (CCBG) : Free Stock Analysis Report Ameris Bancorp (ABCB) : Free Stock Analysis Report To read this article on Zacks.com click here. Ameris Bancorp (ABCB), another stock in the same industry, has yet to report results for the quarter ended March 2023. Capital City Bank (CCBG) came out with quarterly earnings of $0.88 per share, beating the Zacks Consensus Estimate of $0.78 per share."
2023-04-21,34.47999954223633,33.97999954223633,-0.3540836059189154,,
2023-04-20,34.54999923706055,34.58000183105469,-1.4501160285327852,Ameris Bancorp (ABCB) Earnings Expected to Grow: What to Know Ahead of Next Week's Release,"The market expects Ameris Bancorp (ABCB) to deliver a year-over-year increase in earnings on higher revenues when it reports results for the quarter ended March 2023. Click to get this free report Ameris Bancorp (ABCB) : Free Stock Analysis Report Live Oak Bancshares, Inc. (LOB) : Free Stock Analysis Report To read this article on Zacks.com click here. The Zacks Earnings ESP compares the Most Accurate Estimate to the Zacks Consensus Estimate for the quarter; the Most Accurate Estimate is a more recent version of the Zacks Consensus EPS estimate."
2023-04-19,33.83000183105469,34.9900016784668,0.08683819003375814,,
2023-04-18,34.560001373291016,33.709999084472656,3.4289086155096586,,
2023-04-17,33.41999816894531,34.63999938964844,-2.4594972657474083,,
2023-04-14,34.619998931884766,33.43000030517578,3.6505125300598613,,
2023-04-13,33.599998474121094,34.2400016784668,-3.437315607809001,,
2023-04-12,34.54999923706055,33.5,1.9047715280065776,,
2023-04-11,34.83000183105469,34.29999923706055,-3.0390716649690988,,
2023-04-10,34.04999923706055,34.7599983215332,-1.5216840830642346,,
2023-04-06,33.779998779296875,34.400001525878906,2.0851662272575977,,
2023-04-05,34.279998779296875,33.59000015258789,1.8354137625428788,Stephens & Co. Initiates Coverage of Ameris Bancorp (ABCB) with Equal-Weight Recommendation,The firm increased its portfolio allocation in ABCB by 6.96% over the last quarter. The firm increased its portfolio allocation in ABCB by 3.57% over the last quarter. The firm decreased its portfolio allocation in ABCB by 3.75% over the last quarter.
2023-04-04,35.95000076293945,34.68000030517578,-2.012831538155431,Ameris Bancorp Enters Oversold Territory | Validea John Neff Strategy Daily Upgrade Report - 4/4/2023,"Ameris Bancorp (Symbol: ABCB) presently has an excellent rank, in the top 25% of the coverage universe, which suggests it is among the top most ""interesting"" ideas that merit further research by investors. But making Ameris Bancorp an even more interesting and timely stock to look at, is the fact that in trading on Tuesday, shares of ABCB entered into oversold territory, changing hands as low as $34.42 per share. Indeed, ABCB's recent annualized dividend of 0.6/share (currently paid in quarterly installments) works out to an annual yield of 1.67% based upon the recent $35.99 share price. | Detailed Analysis of TECK RESOURCES LTD (USA) TECK Guru Analysis TECK Fundamental Analysis AMERIS BANCORP (ABCB) is a mid-cap value stock in the Money Center Banks industry. Detailed Analysis of AMERIS BANCORP ABCB Guru Analysis ABCB Fundamental Analysis ROCKY BRANDS INC (RCKY) is a small-cap value stock in the Footwear industry. The commercial and consumer banking segment provides diversified financial products and services to its commercial and consumer customers through Bank branches, automated teller machines (ATM), online banking platforms, mobile banking apps, and telephone banking."
2023-04-03,36.619998931884766,35.9900016784668,-3.5326854820901823,,
2023-03-31,36.59999847412109,36.58000183105469,-1.7203639317133752,,
2023-03-30,37.31999969482422,36.11000061035156,-0.05463563907123727,,
2023-03-29,37.4900016784668,36.84999847412109,-3.2422269409623463,,
2023-03-28,36.709999084472656,36.95000076293945,-1.707130369944235,"Ex-Dividend Reminder: Franklin BSP Realty Trust, Kilroy Realty and Ameris Bancorp","Looking at the universe of stocks we cover at Dividend Channel, on 3/30/23, Franklin BSP Realty Trust Inc (Symbol: FBRT), Kilroy Realty Corp (Symbol: KRC), and Ameris Bancorp (Symbol: ABCB) will all trade ex-dividend for their respective upcoming dividends. Franklin BSP Realty Trust Inc (Symbol: FBRT): Kilroy Realty Corp (Symbol: KRC): Ameris Bancorp (Symbol: ABCB): In general, dividends are not always predictable, following the ups and downs of company profits over time. Similarly, investors should look for KRC to open 1.84% lower in price and for ABCB to open 0.41% lower, all else being equal."
2023-03-27,38.11000061035156,36.900001525878906,0.653777402485175,,
2023-03-24,34.900001525878906,36.77000045776367,-3.175017226696114,,
2023-03-23,37.02000045776367,35.380001068115234,5.3581628943429465,,
2023-03-22,38.43000030517578,36.90999984741211,-4.430036113909621,,
2023-03-21,37.68999862670898,38.560001373291016,-3.955244459258974,Ameris Bancorp (ABCB) Declares $0.15 Dividend,"Average portfolio weight of all funds dedicated to ABCB is 0.28%, an increase of 6.94%. The put/call ratio of ABCB is 0.06, indicating a bullish outlook. The firm decreased its portfolio allocation in ABCB by 99.99% over the last quarter."
2023-03-20,37.2599983215332,36.02999877929688,2.3083119614801784,,
2023-03-17,37.36000061035156,35.790000915527344,-3.3011261343119354,,
2023-03-16,36.52999877929688,38.52000045776367,-4.20235457487977,Bargain Bin Stocks: ABCB Now 13.3% Cheaper Than Director Bowen Jr.'s Buy | Live Oak Bancshares (LOB) Surges 8.5%: Is This an Indication of Further Gains?,"In trading on Thursday, bargain hunters could buy shares of Ameris Bancorp (Symbol: ABCB) and achieve a cost basis 13.3% cheaper than Bowen Jr., with shares changing hands as low as $35.70 per share. The chart below shows the one year performance of ABCB shares, versus its 200 day moving average: Looking at the chart above, ABCB's low point in its 52 week range is $34.28 per share, with $54.24 as the 52 week high point — that compares with a last trade of $36.44. Back on March 10, Ameris Bancorp's Director, William I. Bowen Jr., invested $27,604.00 into 670 shares of ABCB, for a cost per share of $41.20. | Click to get this free report Live Oak Bancshares, Inc. (LOB) : Free Stock Analysis Report Ameris Bancorp (ABCB) : Free Stock Analysis Report To read this article on Zacks.com click here. Ameris Bancorp (ABCB), another stock in the same industry, closed the last trading session 0.1% higher at $36.79. ABCB has returned -24.2% in the past month."
2023-03-15,34.77000045776367,36.790000915527344,5.447582110499847,,
2023-03-14,39.59999847412109,36.7400016784668,5.809607222230085,,
2023-03-13,40.0,37.13999938964844,-7.222214408728628,,
2023-03-10,41.52999877929688,42.45000076293945,-7.150001525878906,,
2023-03-09,44.52999877929688,42.43000030517578,2.215270914241397,Ameris Bancorp is Oversold,"Ameris Bancorp (Symbol: ABCB) presently has an above average rank, in the top 50% of the coverage universe, which suggests it is among the top most ""interesting"" ideas that merit further research by investors. But making Ameris Bancorp an even more interesting and timely stock to look at, is the fact that in trading on Thursday, shares of ABCB entered into oversold territory, changing hands as low as $43.19 per share. Indeed, ABCB's recent annualized dividend of 0.6/share (currently paid in quarterly installments) works out to an annual yield of 1.34% based upon the recent $44.92 share price."
2023-03-08,44.91999816894531,44.91999816894531,-4.715918553084361,,
2023-03-07,46.40999984741211,44.709999084472656,0.0,,
2023-03-06,47.22999954223633,46.650001525878906,-3.6630053189587493,,
2023-03-03,47.04999923706055,47.11000061035156,-1.2280288417931227,,
2023-03-02,47.40999984741211,46.959999084472656,0.12752683159185577,,
2023-03-01,47.59999847412109,47.7400016784668,-0.9491684547305828,,
2023-02-28,48.09000015258789,47.869998931884766,0.2941243883060762,,
2023-02-27,48.470001220703125,48.09999847412109,-0.4574781035663731,,
2023-02-24,47.77000045776367,48.02000045776367,-0.7633644259616772,,
2023-02-23,47.40999984741211,48.290000915527344,0.5233410039864664,,
2023-02-22,47.619998931884766,47.220001220703125,1.85615075078569,,
2023-02-21,48.47999954223633,47.5099983215332,-0.8399784127542588,,
2023-02-17,48.54999923706055,48.91999816894531,-2.000827619352696,,
2023-02-16,49.09999847412109,48.54999923706055,0.762098738824135,,
2023-02-15,48.09999847412109,49.380001068115234,-1.1201614137532516,,
2023-02-14,48.72999954223633,48.47999954223633,2.6611281384609997,,
2023-02-13,48.4900016784668,48.83000183105469,-0.5130309918909696,,
2023-02-10,48.29999923706055,48.459999084472656,0.7011757905112143,,
2023-02-09,49.65999984741211,48.400001525878906,0.33126262927420846,,
2023-02-08,49.34000015258789,49.209999084472656,-2.537249950472693,,
2023-02-07,48.79999923706055,49.650001525878906,-0.2634800723818316,,
2023-02-06,49.93000030517578,48.93000030517578,1.7418079961215158,Wellington Management Group Llp Increases Position in Ameris Bancorp (ABCB),"Fintel reports that Wellington Management Group Llp has filed a 13G/A form with the SEC disclosing ownership of 6.10MM shares of Ameris Bancorp (ABCB). Average portfolio weight of all funds dedicated to US:ABCB is 0.2698%, an increase of 8.5545%. The firm increased its portfolio allocation in ABCB by 17.00% over the last quarter."
2023-02-03,49.41999816894531,50.18000030517578,-2.0028039132544113,,
2023-02-02,48.08000183105469,49.790000915527344,1.537843311188225,,
2023-02-01,47.02999877929688,47.959999084472656,3.5565703397460657,,
2023-01-31,45.869998931884766,47.15999984741211,1.9774618952045784,,
2023-01-30,46.18999862670898,45.77999877929688,2.812297679454815,,
2023-01-27,45.5,46.459999084472656,-0.8876377129290847,,
2023-01-26,47.65999984741211,46.790000915527344,2.1098880977421017,Ameris Bancorp (ABCB) Lags Q4 Earnings and Revenue Estimates,"Ameris Bancorp (ABCB) came out with quarterly earnings of $1.17 per share, missing the Zacks Consensus Estimate of $1.34 per share. Click to get this free report Ameris Bancorp (ABCB) : Free Stock Analysis Report Hannon Armstrong Sustainable Infrastructure Capital, Inc. (HASI) : Free Stock Analysis Report To read this article on Zacks.com click here. Ameris Bancorp, which belongs to the Zacks Banks - Southeast industry, posted revenues of $272.49 million for the quarter ended December 2022, missing the Zacks Consensus Estimate by 2.81%."
2023-01-25,47.52000045776367,47.540000915527344,-1.8254278948177667,,
2023-01-24,48.08000183105469,47.77000045776367,0.04208850498949072,,
2023-01-23,48.2400016784668,48.290000915527344,-0.6447615671486663,,
2023-01-20,47.619998931884766,48.220001220703125,0.10364683938820292,,
2023-01-19,46.68000030517578,46.91999816894531,1.2599796351877233,,
2023-01-18,48.52999877929688,46.91999816894531,0.5141342377903129,,
2023-01-17,49.36000061035156,48.959999084472656,-3.317536886150517,,
2023-01-13,48.43999862670898,49.31999969482422,-0.8103758527811277,,
2023-01-12,48.459999084472656,48.970001220703125,1.8166826859281209,,
2023-01-11,47.9900016784668,48.29999923706055,1.0524187904780242,,
2023-01-10,47.27999877929688,47.650001525878906,0.6459628000655947,,
2023-01-09,47.52999877929688,47.34999847412109,0.7825777414022314,,
2023-01-06,46.59999847412109,47.470001220703125,-0.37870883610079115,,
2023-01-05,46.06999969482422,46.0099983215332,1.866958744784481,,
2023-01-04,46.65999984741211,46.4900016784668,-0.1302395782254727,,
2023-01-03,47.34999847412109,46.29999923706055,-0.3643338394797296,,
2022-12-30,46.9900016784668,47.13999938964844,-2.217527499255173,,
2022-12-29,47.060001373291016,47.31999969482422,0.31921197238513227,,
2022-12-28,47.88999938964844,46.959999084472656,0.5524826050701427,,
2022-12-27,47.959999084472656,47.959999084472656,-1.9419509647703264,"Ex-Dividend Reminder: BancFirst, Ameris Bancorp and Acadia Realty Trust","Looking at the universe of stocks we cover at Dividend Channel, on 12/29/22, BancFirst Corp. (Symbol: BANF), Ameris Bancorp (Symbol: ABCB), and Acadia Realty Trust (Symbol: AKR) will all trade ex-dividend for their respective upcoming dividends. BancFirst Corp. (Symbol: BANF): Ameris Bancorp (Symbol: ABCB): Acadia Realty Trust (Symbol: AKR): In general, dividends are not always predictable, following the ups and downs of company profits over time. Similarly, investors should look for ABCB to open 0.31% lower in price and for AKR to open 1.26% lower, all else being equal."
2022-12-23,47.15999984741211,47.86000061035156,0.0,,
2022-12-22,47.400001525878906,47.130001068115234,1.4843103587878095,,
2022-12-21,47.09000015258789,47.68000030517578,-0.5696212005737176,,
2022-12-20,46.900001525878906,46.68000030517578,1.252920260514092,,
2022-12-19,46.08000183105469,46.77000045776367,-0.4690857431672592,,
2022-12-16,46.58000183105469,46.08000183105469,1.4973927936000508,ABCB Crosses Below Key Moving Average Level,"In trading on Friday, shares of Ameris Bancorp (Symbol: ABCB) crossed below their 200 day moving average of $46.08, changing hands as low as $46.07 per share. The chart below shows the one year performance of ABCB shares, versus its 200 day moving average: Looking at the chart above, ABCB's low point in its 52 week range is $38.22 per share, with $55.62 as the 52 week high point — that compares with a last trade of $46.08. • FHB Videos The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2022-12-15,47.27999877929688,46.81999969482422,-1.0734220273616482,,
2022-12-14,49.09000015258789,47.7400016784668,-0.9729253306878028,Ameris Bancorp Enters Oversold Territory,"Ameris Bancorp (Symbol: ABCB) presently has an above average rank, in the top 50% of the coverage universe, which suggests it is among the top most ""interesting"" ideas that merit further research by investors. But making Ameris Bancorp an even more interesting and timely stock to look at, is the fact that in trading on Wednesday, shares of ABCB entered into oversold territory, changing hands as low as $47.65 per share. Indeed, ABCB's recent annualized dividend of 0.6/share (currently paid in quarterly installments) works out to an annual yield of 1.22% based upon the recent $49.06 share price."
2022-12-13,50.810001373291016,49.060001373291016,-2.7500478099915537,,
2022-12-12,50.43000030517578,50.29999923706055,-3.4442038037808675,,
2022-12-09,50.0,50.2599983215332,-0.25778518209108947,,
2022-12-08,50.540000915527344,50.31999969482422,0.5199966430664062,,
2022-12-07,50.06999969482422,50.36000061035156,-0.4353011806842573,,
2022-12-06,50.560001373291016,50.310001373291016,0.5791909672356587,,
2022-12-05,52.4900016784668,50.380001068115234,-0.49446201188607125,,
2022-12-02,52.2400016784668,52.650001525878906,-4.019814332025745,,
2022-12-01,53.02000045776367,52.650001525878906,0.7848388863683945,,
2022-11-30,52.04999923706055,52.880001068115234,-0.6978478473977211,,
2022-11-29,51.959999084472656,52.11000061035156,1.5946240984067317,,
2022-11-28,52.77999877929688,52.06999969482422,0.28868654449944287,,
2022-11-25,52.91999816894531,53.2599983215332,-1.3452048141220547,,
2022-11-23,52.79999923706055,52.66999816894531,0.6424795244747583,,
2022-11-22,52.72999954223633,52.95000076293945,-0.24621414771533948,Dubai Islamic Bank sells $750 million in debut sustainable sukuk | Dubai Islamic Bank takes orders for debut sustainable sukuk - document,"Bank ABC ABCB.BH, Dubai Islamic Bank, Emirates NBD Capital ENBD.DU, First Abu Dhabi Bank FAB.AD, KFH Capital KFH.KW, HSBC HSBA.L, Sharjah Islamic Bank SIB.AD and Standard Chartered STAN.L are arranging the debt sale. Updates with size, launch, demand, final spread DUBAI, Nov 22 (Reuters) - Dubai Islamic Bank DISB.DU sold $750 million of its debut sustainable Islamic bond on Tuesday, a bank document showed. (Reporting by Yousef Saba; Editing by Christopher Cushing, Kirsten Donovan) ((Yousef.Saba@thomsonreuters.com; +971562166204; https://twitter.com/YousefSaba)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Bank ABC ABCB.BH, Dubai Islamic Bank, Emirates NBD Capital ENBD.DU, First Abu Dhabi Bank FAB.AD, KFH Capital KFH.KW, HSBC HSBA.L, Sharjah Islamic Bank SIB.AD and Standard Chartered STAN.L are arranging the deal, which is expected to price later on Tuesday. DUBAI, Nov 22 (Reuters) - Dubai Islamic Bank DISB.DU has given initial price guidance of around 175 basis points over U.S. Treasuries for five-year debut sustainable Islamic bonds, a bank document showed on Tuesday. (Reporting by Yousef Saba; Editing by Christopher Cushing) ((Yousef.Saba@thomsonreuters.com; +971562166204; https://twitter.com/YousefSaba)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2022-11-21,51.869998931884766,52.36000061035156,0.41722211760480993,,
2022-11-18,52.369998931884766,52.02000045776367,0.9446726210853847,,
2022-11-17,51.18999862670898,51.27000045776367,-0.6683186581239395,,
2022-11-16,52.41999816894531,51.720001220703125,0.1562841047097679,,
2022-11-15,53.36000061035156,52.61000061035156,-1.3353624049855082,,
2022-11-14,53.43000030517578,52.880001068115234,-1.4055472103096338,,
2022-11-11,53.7599983215332,53.52000045776367,-1.0293828072601907,,
2022-11-10,52.709999084472656,53.7599983215332,-0.4464246117236238,,
2022-11-09,51.290000915527344,51.119998931884766,1.9920304596815221,,
2022-11-08,52.209999084472656,51.77999877929688,-0.33145248705018515,,
2022-11-07,52.119998931884766,52.16999816894531,-0.8235976110247758,,
2022-11-04,50.7599983215332,51.75,0.09593100169838932,,
2022-11-03,50.130001068115234,50.060001373291016,1.9503579810931995,,
2022-11-02,50.83000183105469,50.79999923706055,-0.13963633220175906,,
2022-11-01,51.90999984741211,51.040000915527344,-0.059025364771500916,,
2022-10-31,50.4900016784668,51.5099983215332,-1.6759756009287257,,
2022-10-28,52.209999084472656,51.790000915527344,2.0201953043337273,,
2022-10-27,51.560001373291016,51.27999877929688,-0.8044401001918821,Ameris Bancorp (ABCB) Misses Q3 Earnings Estimates,"Ameris Bancorp (ABCB) came out with quarterly earnings of $1.32 per share, missing the Zacks Consensus Estimate of $1.34 per share. Ameris Bancorp (ABCB): Free Stock Analysis Report Ameris Bancorp, which belongs to the Zacks Banks - Southeast industry, posted revenues of $278.31 million for the quarter ended September 2022, surpassing the Zacks Consensus Estimate by 0.27%."
2022-10-26,51.150001525878906,51.15999984741211,-0.5430616496049586,Live Oak Bancshares (LOB) Q3 Earnings and Revenues Surpass Estimates,"Ameris Bancorp (ABCB), another stock in the same industry, has yet to report results for the quarter ended September 2022. Ameris Bancorp (ABCB): Free Stock Analysis Report Live Oak Bancshares (LOB) came out with quarterly earnings of $0.96 per share, beating the Zacks Consensus Estimate of $0.45 per share."
2022-10-25,49.65999984741211,50.79999923706055,0.019547060087856612,Renasant (RNST) Q3 Earnings Meet Estimates,"One other stock from the same industry, Ameris Bancorp (ABCB), is yet to report results for the quarter ended September 2022. Ameris Bancorp (ABCB): Free Stock Analysis Report Renasant (RNST) came out with quarterly earnings of $0.79 per share, in line with the Zacks Consensus Estimate."
2022-10-24,49.25,49.7400016784668,2.2956089270061595,,
2022-10-21,48.66999816894531,48.709999084472656,0.9949272659224302,Dime Community (DCOM) Expected to Beat Earnings Estimates: Can the Stock Move Higher? | Regions Financial (RF) Misses Q3 Earnings Estimates,"An Industry Player's Expected Results Ameris Bancorp (ABCB), another stock in the Zacks Banks - Southeast industry, is expected to report earnings per share of $1.34 for the quarter ended September 2022. Ameris Bancorp (ABCB): Free Stock Analysis Report The Zacks Earnings ESP compares the Most Accurate Estimate to the Zacks Consensus Estimate for the quarter; the Most Accurate Estimate is a more recent version of the Zacks Consensus EPS estimate. | One other stock from the same industry, Ameris Bancorp (ABCB), is yet to report results for the quarter ended September 2022. Ameris Bancorp (ABCB): Free Stock Analysis Report Regions Financial (RF) came out with quarterly earnings of $0.56 per share, missing the Zacks Consensus Estimate of $0.59 per share."
2022-10-20,49.63999938964844,48.27000045776367,0.0821880358172419,Hilltop Holdings (HTH) Q3 Earnings and Revenues Beat Estimates,"One other stock from the same industry, Ameris Bancorp (ABCB), is yet to report results for the quarter ended September 2022. Ameris Bancorp (ABCB): Free Stock Analysis Report Hilltop Holdings (HTH) came out with quarterly earnings of $0.50 per share, beating the Zacks Consensus Estimate of $0.22 per share."
2022-10-19,50.0099983215332,49.709999084472656,-2.759868953927617,Triumph Bancorp (TBK) Misses Q3 Earnings and Revenue Estimates,"One other stock from the same industry, Ameris Bancorp (ABCB), is yet to report results for the quarter ended September 2022. Ameris Bancorp (ABCB): Free Stock Analysis Report Triumph Bancorp (TBK) came out with quarterly earnings of $0.62 per share, missing the Zacks Consensus Estimate of $0.83 per share."
2022-10-18,51.209999084472656,50.34999847412109,-0.5998785185549063,,
2022-10-17,50.29999923706055,50.400001525878906,-1.6793607219812072,,
2022-10-14,50.310001373291016,49.47999954223633,0.1988117104078973,Has Ameris Bancorp (ABCB) Outpaced Other Finance Stocks This Year?,"Has Ameris Bancorp (ABCB) been one of those stocks this year? Within the past quarter, the Zacks Consensus Estimate for ABCB's full-year earnings has moved 1.5% higher. Based on the most recent data, ABCB has returned 0.2% so far this year."
2022-10-13,47.290000915527344,49.790000915527344,-1.6497750117242607,Should Value Investors Buy Ameris Bancorp (ABCB) Stock?,"Ameris Bancorp (ABCB): Free Stock Analysis Report One stock to keep an eye on is Ameris Bancorp (ABCB). ABCB is currently sporting a Zacks Rank of #2 (Buy), as well as an A grade for Value."
2022-10-12,47.970001220703125,47.88999938964844,5.286529819412928,,
2022-10-11,47.560001373291016,48.060001373291016,-0.1667747113172053,,
2022-10-10,48.59999847412109,47.93000030517578,1.0513035861281377,,
2022-10-07,48.7400016784668,48.369998931884766,-1.3785970987263947,,
2022-10-06,48.150001525878906,48.86000061035156,-0.759135686992595,,
2022-10-05,47.52999877929688,48.4900016784668,1.474556722684748,,
2022-10-04,46.310001373291016,48.34000015258789,2.0197831344949937,Bullish Two Hundred Day Moving Average Cross - ABCB,"In trading on Tuesday, shares of Ameris Bancorp (Symbol: ABCB) crossed above their 200 day moving average of $46.03, changing hands as high as $47.79 per share. The chart below shows the one year performance of ABCB shares, versus its 200 day moving average: Looking at the chart above, ABCB's low point in its 52 week range is $38.22 per share, with $55.98 as the 52 week high point — that compares with a last trade of $47.72. Click here to find out which 9 other dividend stocks recently crossed above their 200 day moving average » The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2022-10-03,45.09999847412109,45.68000030517578,4.38349971733679,,
2022-09-30,44.900001525878906,44.709999084472656,1.2860351456275692,,
2022-09-29,45.130001068115234,44.91999816894531,-0.4231680065684157,,
2022-09-28,45.400001525878906,45.84000015258789,-0.4653288149782272,,
2022-09-27,46.130001068115234,45.400001525878906,0.9691599381514919,"Ex-Dividend Reminder: Ameris Bancorp, KKR Real Estate Finance Trust and Ladder Capital","Looking at the universe of stocks we cover at Dividend Channel, on 9/29/22, Ameris Bancorp (Symbol: ABCB), KKR Real Estate Finance Trust Inc (Symbol: KREF), and Ladder Capital Corp (Symbol: LADR) will all trade ex-dividend for their respective upcoming dividends. Ameris Bancorp (Symbol: ABCB): KKR Real Estate Finance Trust Inc (Symbol: KREF): Ladder Capital Corp (Symbol: LADR): In general, dividends are not always predictable, following the ups and downs of company profits over time. As a percentage of ABCB's recent stock price of $46.48, this dividend works out to approximately 0.32%, so look for shares of Ameris Bancorp to trade 0.32% lower — all else being equal — when ABCB shares open for trading on 9/29/22."
2022-09-26,46.5099983215332,46.0,-1.5824832545709588,,
2022-09-23,46.5099983215332,46.58000183105469,-1.0965348095854135,,
2022-09-22,48.540000915527344,47.310001373291016,0.15051281885141274,,
2022-09-21,48.59999847412109,48.459999084472656,-2.5339915925771366,,
2022-09-20,48.27999877929688,48.47999954223633,-0.28806459679824553,,
2022-09-19,47.41999816894531,48.66999816894531,0.41425179783809163,,
2022-09-16,47.209999084472656,47.900001525878906,2.636018659356692,,
2022-09-15,47.150001525878906,47.61000061035156,1.4615599550672127,,
2022-09-14,47.29999923706055,47.220001220703125,0.9756077827912256,,
2022-09-13,47.18000030517578,46.86000061035156,-0.16912900136950054,,
2022-09-12,47.58000183105469,48.18000030517578,-0.678252846024492,,
2022-09-09,47.119998931884766,47.31999969482422,1.2610307924147337,,
2022-09-08,45.400001525878906,46.900001525878906,0.424449846080362,,
2022-09-07,44.88999938964844,45.88999938964844,3.3039646466640975,,
2022-09-06,46.16999816894531,45.09999847412109,2.2276676622780225,,
2022-09-02,46.72999954223633,46.060001373291016,-2.3175216314908256,,
2022-09-01,46.619998931884766,46.20000076293945,-1.4337645527681697,,
2022-08-31,47.06999969482422,46.68000030517578,-0.900896993925205,,
2022-08-30,47.06999969482422,47.02000045776367,-0.8285519272933447,,
2022-08-29,47.90999984741211,47.06999969482422,-0.10622315144404972,,
2022-08-26,49.43999862670898,48.2599983215332,-1.753287737973691,,
2022-08-25,48.52999877929688,49.34999847412109,-2.3867320751467465,,
2022-08-24,48.09999847412109,48.5099983215332,1.6896759024317556,,
2022-08-23,48.720001220703125,48.15999984741211,0.8523905622007574,1.7%of this Ameris Bancorp (NASDAQ:ABCB) insider's holdings were sold in the last year,"From what we can see, insiders were net sellers in Ameris Bancorp's (NASDAQ:ABCB ) during the past 12 months. NasdaqGS:ABCB Insider Trading Volume August 23rd 2022 I will like Ameris Bancorp better if I see some big insider buys. While insider transactions are not the most important thing when it comes to long-term investing, we do think it is perfectly logical to keep tabs on what insiders are doing."
2022-08-22,49.369998931884766,48.540000915527344,-1.1494280772986682,Best Value Stocks to Buy for August 22nd | New Strong Buy Stocks for August 22nd,"The company possesses a Value Score of A. Tsakos Energy Navigation Ltd PE Ratio (TTM) Tsakos Energy Navigation Ltd pe-ratio-ttm | Tsakos Energy Navigation Ltd Quote Ameris Bancorp ABCB: This bank holding company for Ameris Bank carries a Zacks Rank #1, and has witnessed the Zacks Consensus Estimate for its current year earnings increasing 8.4% over the last 60 days. Ameris Bancorp (ABCB): Free Stock Analysis Report Ameris Bancorp Price and Consensus Ameris Bancorp price-consensus-chart | Ameris Bancorp Quote Ameris Bancorp has a price-to-earnings ratio (P/E) of 9.63, compared with 11.70 for the industry. | Tsakos Energy Navigation Ltd Price and Consensus Tsakos Energy Navigation Ltd price-consensus-chart | Tsakos Energy Navigation Ltd Quote Ameris Bancorp ABCB: This bank holding company for Ameris Bank has seen the Zacks Consensus Estimate for its current year earnings increasing 8.4% over the last 60 days. Ameris Bancorp (ABCB): Free Stock Analysis Report CVB Financial Corporation Price and Consensus CVB Financial Corporation price-consensus-chart | CVB Financial Corporation Quote Summit Financial Group, Inc. SMMF: This financial holding company for Summit Community Bank has seen the Zacks Consensus Estimate for its current year earnings increasing 5.7% over the last 60 days."
2022-08-19,50.09000015258789,49.77000045776367,-1.6811789230592467,,
2022-08-18,50.130001068115234,50.66999816894531,-0.638849458673212,,
2022-08-17,50.0,49.9900016784668,1.0771934756122292,,
2022-08-16,49.709999084472656,50.43999862670898,-0.01999664306640625,Are Investors Undervaluing Ameris Bancorp (ABCB) Right Now? | Are Finance Stocks Lagging Ameris Bancorp (ABCB) This Year?,"One company to watch right now is Ameris Bancorp (ABCB). ABCB is currently sporting a Zacks Rank of #2 (Buy) and an A for Value. Over the past year, ABCB's Forward P/E has been as high as 12.55 and as low as 7.74, with a median of 10.40. | Is Ameris Bancorp (ABCB) one of those stocks right now? The Zacks Consensus Estimate for ABCB's full-year earnings has moved 3.8% higher within the past quarter. Our latest available data shows that ABCB has returned about 0.4% since the start of the calendar year."
2022-08-15,49.22999954223633,49.86000061035156,1.468516507103181,,
2022-08-12,49.31999969482422,49.68999862670898,1.2797096769719285,,
2022-08-11,48.369998931884766,48.93000030517578,0.7502005964602374,,
2022-08-10,47.86000061035156,48.060001373291016,1.1577452670189563,,
2022-08-09,47.13999938964844,47.36000061035156,0.4178870881505908,,
2022-08-08,47.25,47.18000030517578,0.4666975467790003,,
2022-08-05,46.81999969482422,47.27000045776367,-0.14814750227347884,,
2022-08-04,47.11000061035156,46.900001525878906,0.9611293589760511,,
2022-08-03,46.5099983215332,47.2599983215332,-0.4457632811546022,,
2022-08-02,47.34999847412109,46.4900016784668,1.612556497669803,,
2022-08-01,47.08000183105469,47.459999084472656,-1.8162551707880559,,
2022-07-29,46.27000045776367,47.290000915527344,0.8071309231923538,,
2022-07-28,45.54999923706055,46.34999847412109,2.204453096331287,,
2022-07-27,43.0,45.77000045776367,1.7563100998026837,,
2022-07-26,43.18999862670898,42.90999984741211,6.441861529682957,Ameris Bancorp (ABCB) Q2 Earnings Lag Estimates,"Ameris Bancorp (ABCB) came out with quarterly earnings of $1.18 per share, missing the Zacks Consensus Estimate of $1.19 per share. Ameris Bancorp (ABCB): Free Stock Analysis Report Ameris Bancorp, which belongs to the Zacks Banks - Southeast industry, posted revenues of $275.21 million for the quarter ended June 2022, surpassing the Zacks Consensus Estimate by 5.15%."
2022-07-25,42.56999969482422,43.34000015258789,-0.6482954114374869,,
2022-07-22,42.41999816894531,42.2400016784668,1.808786618002468,,
2022-07-21,42.31999969482422,42.52999877929688,-0.4243198921453204,City Holding (CHCO) Tops Q2 Earnings and Revenue Estimates,"Another stock from the same industry, Ameris Bancorp (ABCB), has yet to report results for the quarter ended June 2022. Ameris Bancorp (ABCB): Free Stock Analysis Report A quarter ago, it was expected that this bank holding company for City National Bank of West Virginia would post earnings of $1.23 per share when it actually produced earnings of $1.41, delivering a surprise of 14.63%."
2022-07-20,41.810001373291016,42.5,0.49621712189744294,Origin Bancorp (OBNK) Expected to Beat Earnings Estimates: What to Know Ahead of Q2 Release,"An Industry Player's Expected Results Another stock from the Zacks Banks - Southeast industry, Ameris Bancorp (ABCB), is soon expected to post earnings of $1.19 per share for the quarter ended June 2022. Ameris Bancorp (ABCB): Free Stock Analysis Report The Zacks Earnings ESP compares the Most Accurate Estimate to the Zacks Consensus Estimate for the quarter; the Most Accurate Estimate is a more recent version of the Zacks Consensus EPS estimate."
2022-07-19,41.41999816894531,42.130001068115234,1.6503195504551407,Ameris Bancorp (ABCB) Expected to Beat Earnings Estimates: Should You Buy?,Ameris Bancorp (ABCB) is expected to deliver a year-over-year decline in earnings on higher revenues when it reports results for the quarter ended June 2022. Ameris Bancorp (ABCB): Free Stock Analysis Report The Zacks Earnings ESP compares the Most Accurate Estimate to the Zacks Consensus Estimate for the quarter; the Most Accurate Estimate is a more recent version of the Zacks Consensus EPS estimate.
2022-07-18,40.9900016784668,40.63999938964844,1.7141548299300682,,
2022-07-15,39.84999847412109,40.52999877929688,-0.853872345660882,Nasdaq (NDAQ) to Report Q2 Earnings: What's in the Cards?,Ameris Bancorp ABCB has an Earnings ESP of +0.46 and a Zacks Rank #3. The Zacks Consensus Estimate for ABCB’s 2022 earnings implies a year-over-year decrease of 4.8%. The Zacks Consensus Estimate for ABCB’s 2022 earnings has moved 1.4% north in the past 30 days.
2022-07-14,39.0,38.86000061035156,1.7063998273861747,Relative Strength Alert For Ameris Bancorp,"Ameris Bancorp (Symbol: ABCB) presently has an above average rank, in the top 50% of the coverage universe, which suggests it is among the top most ""interesting"" ideas that merit further research by investors. But making Ameris Bancorp an even more interesting and timely stock to look at, is the fact that in trading on Thursday, shares of ABCB entered into oversold territory, changing hands as low as $38.37 per share. Indeed, ABCB's recent annualized dividend of 0.6/share (currently paid in quarterly installments) works out to an annual yield of 1.50% based upon the recent $39.88 share price."
2022-07-13,40.83000183105469,39.880001068115234,-0.35897279397035253,,
2022-07-12,40.31999969482422,40.93999862670898,-2.3267223128481387,,
2022-07-11,40.7599983215332,40.70000076293945,1.5376957752416507,,
2022-07-08,41.52999877929688,41.220001220703125,-0.14719715668401717,,
2022-07-07,41.4900016784668,41.25,-0.7464424938733539,,
2022-07-06,40.93999862670898,41.18999862670898,-0.5784566612619761,,
2022-07-05,40.08000183105469,41.22999954223633,0.6106497517977485,,
2022-07-01,39.869998931884766,40.84000015258789,2.8692556353393233,,
2022-06-30,39.52999877929688,40.18000030517578,2.4329100744655334,,
2022-06-29,40.84999847412109,40.20000076293945,1.644324679866486,,
2022-06-28,41.61000061035156,40.84000015258789,-1.591181726955055,,
2022-06-27,41.650001525878906,41.16999816894531,-1.8505177757005713,"Ex-Dividend Reminder: Boston Properties, Ameris Bancorp and Terreno Realty","Looking at the universe of stocks we cover at Dividend Channel, on 6/29/22, Boston Properties Inc (Symbol: BXP), Ameris Bancorp (Symbol: ABCB), and Terreno Realty Corp (Symbol: TRNO) will all trade ex-dividend for their respective upcoming dividends. Boston Properties Inc (Symbol: BXP): Ameris Bancorp (Symbol: ABCB): Terreno Realty Corp (Symbol: TRNO): In general, dividends are not always predictable, following the ups and downs of company profits over time. Similarly, investors should look for ABCB to open 0.36% lower in price and for TRNO to open 0.58% lower, all else being equal."
2022-06-24,40.470001220703125,41.22999954223633,-1.1524690020367645,,
2022-06-23,41.08000183105469,40.29999923706055,1.8779300682215272,,
2022-06-22,41.7400016784668,40.9900016784668,-1.8987404070768388,,
2022-06-21,41.119998931884766,41.400001525878906,-1.7968374936288434,,
2022-06-17,40.54999923706055,40.02999877929688,0.680940178179393,,
2022-06-16,41.18999862670898,39.72999954223633,-1.2823686006100141,,
2022-06-15,42.060001373291016,41.7400016784668,-3.544547543456184,,
2022-06-14,41.45000076293945,41.84999847412109,-0.7608171288064325,,
2022-06-13,41.470001220703125,41.209999084472656,0.9650125544491484,,
2022-06-10,42.75,42.41999816894531,-0.6269643804608028,,
2022-06-09,44.459999084472656,43.540000915527344,-0.7719341077302632,,
2022-06-08,45.65999984741211,45.040000915527344,-2.069271677665453,,
2022-06-07,45.310001373291016,45.970001220703125,-1.3578601269310024,,
2022-06-06,46.130001068115234,45.70000076293945,1.4566317091333414,,
2022-06-03,45.77999877929688,45.68000030517578,-0.9321489165821736,,
2022-06-02,45.040000915527344,45.88999938964844,-0.21843267100811553,,
2022-06-01,45.68000030517578,45.0099983215332,1.8872079414813256,,
2022-05-31,45.56999969482422,45.59000015258789,-1.4667293764590088,,
2022-05-27,44.9900016784668,46.060001373291016,0.0438895279736934,,
2022-05-26,44.34999847412109,45.0099983215332,2.3783055232388315,,
2022-05-25,43.709999084472656,44.130001068115234,1.488162052130028,,
2022-05-24,43.52999877929688,43.59999847412109,0.9608830758172624,,
2022-05-23,43.70000076293945,43.61000061035156,0.16080794116056074,,
2022-05-20,42.68999862670898,43.0099983215332,-0.20595000232635421,,
2022-05-19,42.16999816894531,42.38999938964844,0.7495893771802986,,
2022-05-18,43.540000915527344,42.86000061035156,0.5217008068668534,,
2022-05-17,43.34000015258789,44.33000183105469,-1.561782937246742,,
2022-05-16,42.45000076293945,42.45000076293945,2.2842678241377037,,
2022-05-13,43.040000915527344,42.77999877929688,0.0,How Ameris (ABCB) Stock Stands Out in a Strong Industry,"One stock that might be an intriguing choice for investors right now is Ameris Bancorp ABCB.This is because this security in the Banks - Southeast space is seeing solid earnings estimate revision activity, and is in great company from a Zacks Industry Rank perspective. Ameris Bancorp (ABCB): Free Stock Analysis Report This is arguably taking place in the Banks - Southeast space as it currently has a Zacks Industry Rank of 28 out of more than 250 industries, suggesting it is well-positioned from this perspective, especially when compared to other segments out there."
2022-05-12,41.52999877929688,42.5,-0.604094169841576,,
2022-05-11,42.20000076293945,41.68999862670898,2.3356639759562747,,
2022-05-10,43.15999984741211,42.15999984741211,-1.208535845995448,,
2022-05-09,42.400001525878906,42.88999938964844,-2.316960156476832,,
2022-05-06,43.36000061035156,42.880001068115234,1.1556552974896954,,
2022-05-05,43.9900016784668,43.43999862670898,-1.1070099987999893,,
2022-05-04,43.27999877929688,44.54999923706055,-1.2502910451741294,,
2022-05-03,43.0,43.150001525878906,2.934381916783171,,
2022-05-02,42.0,42.9900016784668,0.3488407578579215,,
2022-04-29,42.310001373291016,41.70000076293945,2.3571468534923734,,
2022-04-28,42.47999954223633,42.31999969482422,-1.4417409372542278,Analysts Predict 27% Upside For The Holdings of KBWR,"Similarly, ABCB has 35.56% upside from the recent share price of $42.11 if the average analyst target price of $57.08/share is reached, and analysts on average are expecting FBP to reach a target price of $17.00/share, which is 29.28% above the recent price of $13.15. Three of KBWR's underlying holdings with notable upside to their analyst target prices are East West Bancorp, Inc (Symbol: EWBC), Ameris Bancorp (Symbol: ABCB), and First Bancorp (Symbol: FBP). Below is a twelve month price history chart comparing the stock performance of EWBC, ABCB, and FBP: Combined, EWBC, ABCB, and FBP represent 7.15% of the Invesco KBW Regional Banking ETF."
2022-04-27,40.43999862670898,42.11000061035156,-0.3766474791343331,,
2022-04-26,40.61000061035156,39.720001220703125,4.129579723921199,Ameris Bancorp (ABCB) Q1 Earnings Match Estimates,"Ameris Bancorp (ABCB) came out with quarterly earnings of $1.08 per share, in line with the Zacks Consensus Estimate. Ameris Bancorp (ABCB): Free Stock Analysis Report Ameris Bancorp, which belongs to the Zacks Banks - Southeast industry, posted revenues of $259.46 million for the quarter ended March 2022, surpassing the Zacks Consensus Estimate by 7.50%."
2022-04-25,40.70000076293945,41.209999084472656,-2.1915768930611024,,
2022-04-22,42.380001068115234,41.220001220703125,1.2530671055849134,,
2022-04-21,43.20000076293945,42.43999862670898,-2.737139731421196,,
2022-04-20,42.79999923706055,42.7400016784668,-1.7592641731674894,,
2022-04-19,41.04999923706055,42.36000061035156,-0.14018121416646678,Analysts Estimate Ameris Bancorp (ABCB) to Report a Decline in Earnings: What to Look Out for,"The market expects Ameris Bancorp (ABCB) to deliver a year-over-year decline in earnings on lower revenues when it reports results for the quarter ended March 2022. Ameris Bancorp (ABCB): Free Stock Analysis Report Price, Consensus and EPS Surprise Earnings Whisper Estimate revisions ahead of a company's earnings release offer clues to the business conditions for the period whose results are coming out."
2022-04-18,40.58000183105469,40.75,3.191233611786105,,
2022-04-14,41.2400016784668,40.77000045776367,0.41892104799073193,,
2022-04-13,40.09999847412109,41.290000915527344,-1.139673136697599,,
2022-04-12,40.77000045776367,40.310001373291016,2.9675872485986163,,
2022-04-11,40.060001373291016,40.61000061035156,-1.1282783402202794,,
2022-04-08,40.7400016784668,40.16999816894531,1.3729386375589214,,
2022-04-07,41.34000015258789,40.47999954223633,-1.3991249043633711,Ameris Bancorp is Oversold,"Among the fundamental datapoints dividend investors should investigate to decide if they are bullish on ABCB is its dividend history. Ameris Bancorp (Symbol: ABCB) presently has an excellent rank, in the top 25% of the coverage universe, which suggests it is among the top most ""interesting"" ideas that merit further research by investors. But making Ameris Bancorp an even more interesting and timely stock to look at, is the fact that in trading on Thursday, shares of ABCB entered into oversold territory, changing hands as low as $39.96 per share."
2022-04-06,41.900001525878906,40.7599983215332,-2.0803110962197864,,
2022-04-05,42.630001068115234,41.560001373291016,-2.7207712716707118,,
2022-04-04,42.959999084472656,42.58000183105469,-2.5099687262839794,,
2022-04-01,44.43999862670898,42.9900016784668,-0.884537387141877,,
2022-03-31,45.0,43.880001068115234,-3.2628195163145546,,
2022-03-30,45.90999984741211,45.0,-2.488886515299479,,
2022-03-29,45.34000015258789,46.31999969482422,-1.9821386417700129,,
2022-03-28,44.93000030517578,44.31999969482422,2.1614458291535588,Add Up The Pieces: KBE Could Be Worth $65,"Similarly, ABCB has 28.87% upside from the recent share price of $44.94 if the average analyst target price of $57.92/share is reached, and analysts on average are expecting CADE to reach a target price of $37.33/share, which is 23.87% above the recent price of $30.14. Three of KBE's underlying holdings with notable upside to their analyst target prices are First Bancorp (Symbol: FBP), Ameris Bancorp (Symbol: ABCB), and Cadence Bank (Symbol: CADE). Below is a twelve month price history chart comparing the stock performance of FBP, ABCB, and CADE: Below is a summary table of the current analyst target prices discussed above:"
2022-03-25,44.709999084472656,44.93999862670898,-1.35766883197927,,
2022-03-24,44.25,44.650001525878906,0.514425289523653,,
2022-03-23,46.33000183105469,43.93999862670898,0.9039582505737994,Are Investors Undervaluing Ameris Bancorp (ABCB) Right Now?,Ameris Bancorp (ABCB): Free Stock Analysis Report One stock to keep an eye on is Ameris Bancorp (ABCB). ABCB is currently holding a Zacks Rank of #2 (Buy) and a Value grade of A.
2022-03-22,47.09999847412109,46.59999847412109,-5.1586512192704195,,
2022-03-21,47.459999084472656,46.54999923706055,-1.0615711596566677,,
2022-03-18,47.150001525878906,47.18000030517578,-1.9174038452727895,,
2022-03-17,47.68999862670898,47.58000183105469,0.06362413218673973,,
2022-03-16,47.619998931884766,48.29999923706055,-0.23064960960742326,,
2022-03-15,47.15999984741211,47.25,1.4279721134568857,,
2022-03-14,48.77999877929688,47.06999969482422,0.19084001882758564,,
2022-03-11,46.970001220703125,47.810001373291016,-3.505533266225538,,
2022-03-10,45.560001373291016,46.4900016784668,1.788375837251716,,
2022-03-09,45.95000076293945,46.29999923706055,2.041264875204728,,
2022-03-08,44.66999816894531,44.36000061035156,0.7616941638951653,,
2022-03-07,46.84000015258789,44.36000061035156,-0.6939726243581112,Should Value Investors Buy These Finance Stocks?,"Ameris Bancorp (ABCB) is a stock many investors are watching right now. ABCB is currently sporting a Zacks Rank of #2 (Buy), as well as an A grade for Value. Over the past 52 weeks, ABCB's Forward P/E has been as high as 13.55 and as low as 9.61, with a median of 11.45."
2022-03-04,47.56999969482422,46.77000045776367,-5.294618988380403,,
2022-03-03,48.90999984741211,48.59000015258789,-1.681730591113688,,
2022-03-02,47.16999816894531,48.77999877929688,-0.6542623100031565,,
2022-03-01,49.02000045776367,46.7400016784668,3.4131877736885823,All You Need to Know About Ameris Bancorp (ABCB) Rating Upgrade to Strong Buy,"Ameris Bancorp (ABCB) appears an attractive pick, as it has been recently upgraded to a Zacks Rank #1 (Strong Buy). Ameris Bancorp (ABCB): Free Stock Analysis Report Most Powerful Force Impacting Stock Prices The change in a company's future earnings potential, as reflected in earnings estimate revisions, has proven to be strongly correlated with the near-term price movement of its stock."
2022-02-28,48.470001220703125,49.5,-4.651160257049272,,
2022-02-25,47.84999847412109,49.61000061035156,2.1250232171583456,Analysts Anticipate 16% Gains Ahead For KBWR,"Three of KBWR's underlying holdings with notable upside to their analyst target prices are Ameris Bancorp (Symbol: ABCB), Hancock Whitney Corp (Symbol: HWC), and Popular Inc. (Symbol: BPOP). Although ABCB has traded at a recent price of $47.71/share, the average analyst target is 23.14% higher at $58.75/share. Below is a twelve month price history chart comparing the stock performance of ABCB, HWC, and BPOP: Combined, ABCB, HWC, and BPOP represent 5.98% of the Invesco KBW Regional Banking ETF."
2022-02-24,46.75,47.709999084472656,3.678165501264007,,
2022-02-23,49.619998931884766,48.43999862670898,2.0534739774816178,,
2022-02-22,49.97999954223633,49.09999847412109,-2.37807402373309,,
2022-02-18,49.150001525878906,50.09000015258789,-1.7607064349242016,,
2022-02-17,50.72999954223633,49.619998931884766,1.9125098627190231,,
2022-02-16,50.650001525878906,51.31999969482422,-2.18805562855842,,
2022-02-15,50.2400016784668,51.209999084472656,1.3227998988370935,,
2022-02-14,50.77999877929688,49.59000015258789,1.9307272563679208,,
2022-02-11,50.720001220703125,50.40999984741211,-2.3434396520587484,,
2022-02-10,51.130001068115234,50.70000076293945,-0.6112014310529588,ABCB Crosses Above Key Moving Average Level,"In trading on Thursday, shares of Ameris Bancorp (Symbol: ABCB) crossed above their 200 day moving average of $51.40, changing hands as high as $52.03 per share. The chart below shows the one year performance of ABCB shares, versus its 200 day moving average: Looking at the chart above, ABCB's low point in its 52 week range is $44.68 per share, with $59.85 as the 52 week high point — that compares with a last trade of $51.34. Click here to find out which 9 other dividend stocks recently crossed above their 200 day moving average » The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2022-02-09,50.630001068115234,51.18999862670898,-0.8409941251574318,Is Signature Bank (SBNY) Outperforming Other Finance Stocks This Year?,One other Finance stock that has outperformed the sector so far this year is Ameris Bancorp (ABCB). Ameris Bancorp (ABCB): Free Stock Analysis Report Signature Bank is one of 899 individual stocks in the Finance sector.
2022-02-08,50.290000915527344,50.77999877929688,1.1060587532683406,Dubai Islamic Bank gives initial price guidance for dollar sukuk,"Bank ABC ABCB.BH, Dubai Islamic Bank, Emirates NBD Capital ENBD.DU, First Abu Dhabi Bank FAB.AD, KFH Capital KFH.KW, HSBC HSBA.L, Sharjah Islamic Bank SIB.AD, Standard Chartered STAN.L and The Islamic Corporation for the Development of the Private Sector are arranging the deal. DUBAI, Feb 8 (Reuters) - Dubai Islamic Bank DISB.DU, the United Arab Emirates' largest Islamic lender, gave initial price guidance of around 120 basis points over U.S. Treasuries for five-year dollar-denominated Islamic bonds, a document showed on Tuesday. (Reporting by Yousef Saba; Editing by Muralikumar Anantharaman) ((Yousef.Saba@thomsonreuters.com; +971562166204; https://twitter.com/YousefSaba)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2022-02-07,48.97999954223633,49.630001068115234,0.9743445115314137,Dubai Islamic Bank hires banks for five-year sukuk sale - document,"Bank ABC ABCB.BH, Dubai Islamic Bank, Emirates NBD Capital ENBD.DU, First Abu Dhabi Bank FAB.AD, KFH Capital KFH.KW, HSBC HSBA.L, Sharjah Islamic Bank SIB.AD, Standard Chartered STAN.L and The Islamic Corporation for the Development of the Private Sector will arrange investor calls starting on Monday, the document from one of the banks showed. DUBAI, Feb 7 (Reuters) - Dubai Islamic Bank DISB.DU, the United Arab Emirates' largest Islamic lender, has hired banks to arrange a sale of five-year U.S. dollar-denominated sukuk, a document showed on Monday. (Reporting by Yousef Saba; Editing by Sherry Jacob-Phillips) ((Yousef.Saba@thomsonreuters.com; +971562166204; https://twitter.com/YousefSaba)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2022-02-04,49.08000183105469,48.970001220703125,1.327075402110607,,
2022-02-03,49.18000030517578,48.52000045776367,-0.22412511460413423,,
2022-02-02,48.7599983215332,49.150001525878906,-1.3420086281346566,,
2022-02-01,49.13999938964844,48.7599983215332,0.7998425302928516,"Ameris Bancorp (ABCB) Could Find Support Soon, Here's Why You Should Buy the Stock Now","If this is not enough, you should note that ABCB currently has a Zacks Rank #1 (Strong Buy), which means it is in the top 5% of more than the 4,000 stocks that we rank based on trends in earnings estimate revisions and EPS surprises. A downtrend has been apparent in Ameris Bancorp (ABCB) lately. Here's What Increases the Odds of a Turnaround for ABCB An upward trend in earnings estimate revisions that ABCB has been witnessing lately can certainly be considered a bullish indicator on the fundamental side."
2022-01-31,48.720001220703125,49.310001373291016,-0.7733029565223872,,
2022-01-28,48.459999084472656,48.88999938964844,1.2110019248874226,,
2022-01-27,51.369998931884766,49.66999816894531,0.8873304030118317,Ameris Bancorp (ABCB) Tops Q4 Earnings and Revenue Estimates,"Ameris Bancorp (ABCB) came out with quarterly earnings of $1.17 per share, beating the Zacks Consensus Estimate of $1.16 per share. Ameris Bancorp (ABCB): Free Stock Analysis Report Ameris Bancorp, which belongs to the Zacks Banks - Southeast industry, posted revenues of $248.61 million for the quarter ended December 2021, surpassing the Zacks Consensus Estimate by 2.46%."
2022-01-26,51.84999847412109,51.22999954223633,-3.3093260624622713,Spirit of Texas (STXB) Q4 Earnings and Revenues Top Estimates,"Another stock from the same industry, Ameris Bancorp (ABCB), has yet to report results for the quarter ended December 2021. Ameris Bancorp (ABCB): Free Stock Analysis Report Spirit of Texas (STXB) came out with quarterly earnings of $0.55 per share, beating the Zacks Consensus Estimate of $0.54 per share."
2022-01-25,51.18000030517578,51.40999984741211,-1.1957549665005427,,
2022-01-24,49.380001068115234,51.52999877929688,0.449393397547652,Is a Beat in Store for Marsh & McLennan (MMC) in Q4 Earnings?,Other Stocks to Consider Some other stocks worth considering from the finance space with a perfect mix of elements to surpass estimates in the upcoming quarterly releases are as follows: Ameris Bancorp ABCB has an Earnings ESP of +2.41% and a Zacks Rank #1. ABCB is slated to release fourth-quarter results on Jan 27. Ameris Bancorp (ABCB): Free Stock Analysis Report
2022-01-21,50.630001068115234,50.290000915527344,4.353984740129755,,
2022-01-20,52.79999923706055,50.59999847412109,-0.6715389006815748,,
2022-01-19,54.06999969482422,52.59000015258789,-4.166668171834499,,
2022-01-18,55.27000045776367,54.119998931884766,-2.737191697040086,,
2022-01-14,54.0,55.27000045776367,-2.0806975146629796,,
2022-01-13,54.20000076293945,55.13999938964844,2.351852699562355,,
2022-01-12,54.0,54.150001525878906,1.7343147850133074,,
2022-01-11,54.08000183105469,53.869998931884766,0.27778060347945605,,
2022-01-10,54.369998931884766,54.0099983215332,-0.3883189572107792,,
2022-01-07,54.130001068115234,54.06999969482422,-0.6621309866174074,,
2022-01-06,52.77999877929688,53.970001220703125,-0.11084679864593401,,
2022-01-05,53.04999923706055,52.220001220703125,2.2546465875876924,,
2022-01-04,51.9900016784668,52.68000030517578,-1.5645580175194198,,
2022-01-03,50.040000915527344,51.41999816894531,1.3271756192205852,ABCB Makes Bullish Cross Above Critical Moving Average,"In trading on Monday, shares of Ameris Bancorp (Symbol: ABCB) crossed above their 200 day moving average of $51.44, changing hands as high as $51.56 per share. The chart below shows the one year performance of ABCB shares, versus its 200 day moving average: Looking at the chart above, ABCB's low point in its 52 week range is $36.60 per share, with $59.85 as the 52 week high point — that compares with a last trade of $51.42. Click here to find out which 9 other dividend stocks recently crossed above their 200 day moving average » The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2021-12-31,49.52999877929688,49.68000030517578,2.75778822575872,,
2021-12-30,50.34999847412109,49.709999084472656,0.3028498477201629,,
2021-12-29,50.08000183105469,50.25,-1.2711011103155794,"Ameris Bancorp (ABCB) Ex-Dividend Date Scheduled for December 30, 2021","Shareholders who purchased ABCB prior to the ex-dividend date are eligible for the cash dividend payment. For more information on the declaration, record and payment dates, visit the abcb Dividend History page. The following ETF(s) have ABCB as a top-10 holding: Invesco S&P SmallCap Quality ETF (XSHQ) Direxion Daily Regional Banks Bull 3X Shares (DPST)."
2021-12-28,49.619998931884766,50.06999969482422,0.3394532003389352,"Ex-Dividend Reminder: Douglas Emmett, Apollo Commercial Real Estate Finance and Ameris Bancorp","Looking at the universe of stocks we cover at Dividend Channel, on 12/30/21, Douglas Emmett Inc (Symbol: DEI), Apollo Commercial Real Estate Finance Inc. (Symbol: ARI), and Ameris Bancorp (Symbol: ABCB) will all trade ex-dividend for their respective upcoming dividends. Douglas Emmett Inc (Symbol: DEI): Apollo Commercial Real Estate Finance Inc. (Symbol: ARI): Ameris Bancorp (Symbol: ABCB): In general, dividends are not always predictable, following the ups and downs of company profits over time. Similarly, investors should look for ARI to open 2.59% lower in price and for ABCB to open 0.30% lower, all else being equal."
2021-12-27,49.43999862670898,49.75,0.9068939391900956,,
2021-12-23,49.06999969482422,49.209999084472656,0.6270254488307179,Analysts Anticipate 16% Upside For The Holdings of KBE,"Similarly, COLB has 22.16% upside from the recent share price of $32.06 if the average analyst target price of $39.17/share is reached, and analysts on average are expecting ABCB to reach a target price of $59.67/share, which is 22.14% above the recent price of $48.85. Three of KBE's underlying holdings with notable upside to their analyst target prices are Pacific Premier Bancorp Inc (Symbol: PPBI), Columbia Banking System Inc (Symbol: COLB), and Ameris Bancorp (Symbol: ABCB). Below is a twelve month price history chart comparing the stock performance of PPBI, COLB, and ABCB: Below is a summary table of the current analyst target prices discussed above:"
2021-12-22,48.18000030517578,48.84999847412109,0.2853054626434088,,
2021-12-21,47.290000915527344,48.20000076293945,1.3906147046523165,,
2021-12-20,48.02000045776367,46.650001525878906,1.9242965316021325,,
2021-12-17,48.790000915527344,48.59000015258789,-2.8529756743541848,,
2021-12-16,49.27000045776367,48.79999923706055,-0.4099216216161275,,
2021-12-15,49.709999084472656,48.29999923706055,-0.9539298078676292,,
2021-12-14,49.06999969482422,49.29999923706055,-2.836451163509546,,
2021-12-13,48.88999938964844,48.869998931884766,0.46871722777000124,,
2021-12-10,49.4900016784668,49.20000076293945,-0.04090909800237511,,
2021-12-09,49.0099983215332,49.060001373291016,-0.5859787950937245,,
2021-12-08,49.540000915527344,49.45000076293945,0.10202622621972829,,
2021-12-07,50.75,49.47999954223633,-0.18167168131739345,,
2021-12-06,49.72999954223633,50.15999984741211,-2.502463956184575,,
2021-12-03,49.869998931884766,48.77000045776367,0.8646698353788973,,
2021-12-02,48.310001373291016,49.68999862670898,-2.205731898297277,,
2021-12-01,50.060001373291016,48.08000183105469,2.856545672095377,,
2021-11-30,49.02000045776367,48.66999816894531,-3.95525267263124,,
2021-11-29,51.34999847412109,49.84999847412109,-0.7139989505302561,,
2021-11-26,51.08000183105469,50.060001373291016,-2.9211295902101275,,
2021-11-24,53.2400016784668,53.20000076293945,-1.9968684831635042,,
2021-11-23,53.20000076293945,53.45000076293945,-0.07513319734458673,Ameris Bancorp (NASDAQ:ABCB) shareholders have earned a 55% return over the last year,"For example, the Ameris Bancorp (NASDAQ:ABCB) share price is up 53% in the last 1 year, clearly besting the market return of around 26% (not including dividends). NasdaqGS:ABCB Earnings Per Share Growth November 23rd 2021 We like that insiders have been buying shares in the last twelve months. One flawed but reasonable way to assess how sentiment around a company has changed is to compare the earnings per share (EPS) with the share price."
2021-11-22,52.27999877929688,52.81999969482422,0.46992480529089903,Analysts Predict 10% Upside For KBE,"Similarly, COLB has 15.55% upside from the recent share price of $34.04 if the average analyst target price of $39.33/share is reached, and analysts on average are expecting ABCB to reach a target price of $59.50/share, which is 15.35% above the recent price of $51.58. Three of KBE's underlying holdings with notable upside to their analyst target prices are Pacific Premier Bancorp Inc (Symbol: PPBI), Columbia Banking System Inc (Symbol: COLB), and Ameris Bancorp (Symbol: ABCB). Below is a twelve month price history chart comparing the stock performance of PPBI, COLB, and ABCB: Below is a summary table of the current analyst target prices discussed above:"
2021-11-19,51.79999923706055,51.58000183105469,1.032901545784235,,
2021-11-18,52.40999984741211,52.47999954223633,-0.4247054232550282,,
2021-11-17,53.5099983215332,52.4900016784668,0.1335617153749623,,
2021-11-16,53.900001525878906,53.900001525878906,-1.9061795459932669,,
2021-11-15,54.25,53.959999084472656,0.0,,
2021-11-12,54.81999969482422,53.77999877929688,-0.5345638995895737,,
2021-11-11,55.130001068115234,54.81999969482422,-1.8971195208261329,,
2021-11-10,55.13999938964844,54.88999938964844,-0.5623097538271349,,
2021-11-09,54.9900016784668,54.900001525878906,-0.45339137244701,,
2021-11-08,55.52999877929688,55.2400016784668,-0.16366639360029925,,
2021-11-05,54.33000183105469,55.09000015258789,-0.5222350210787402,3 Stocks to Watch This Earnings Season,"Matt, I'm going to be jumping on a plane on Thursday and I'm flying down to Georgia, flying to Atlanta, drive down to Moultrie, go see my folks for a few days, playing my dad's membered guest down there and so in honor of going down to Moultrie, Georgia, this weekend, keeping an eye on Ameris Bank (NASDAQ: ABCB) or I'm sure in Sherman, talk to a couple of the guys down there. See the 10 stocks *Stock Advisor returns as of October 20, 2021 Jason Moser: What's a stock that you are watching this coming earnings season? Frankel: Well, I mentioned that I'm watching SoFi (NASDAQ: SOFI) very closely this quarter and I'm going to be watching a lot of these real estate stocks."
2021-11-04,53.91999816894531,53.630001068115234,1.3988556891577222,,
2021-11-03,53.38999938964844,54.290000915527344,-0.53782846935833,,
2021-11-02,54.02000045776367,52.970001220703125,1.6857118115146557,,
2021-11-01,53.06999969482422,53.869998931884766,-1.9437231176654732,,
2021-10-29,51.16999816894531,52.38999938964844,1.5074415708703475,Ameris Bancorp (ABCB) Q3 2021 Earnings Call Transcript,"Ameris Bancorp (NASDAQ: ABCB) Q3 2021 Earnings Call Oct 29, 2021, 9:00 a.m. Davidson -- Analyst David Feaster -- Raymond James -- Analyst Christopher Marinac -- Janney Montgomery Scott -- Analyst Brody Preston -- Stephens Inc. -- Analyst More ABCB analysis All earnings call transcripts This article is a transcript of this conference call produced for The Motley Fool. But the thing that we're really proud of, if you look at our net interest income, exclusive of accretion and PPP kind of getting to that core NII, it increased $3.4 million this quarter over last quarter and $1.7 million this quarter over the last -- this time last year."
2021-10-28,52.90999984741211,53.650001525878906,2.3842119686522376,,
2021-10-27,53.79999923706055,52.58000183105469,1.3986045749402722,,
2021-10-26,54.880001068115234,54.22999954223633,-2.2676532031722685,,
2021-10-25,54.86000061035156,54.959999084472656,-1.1844050897013394,Big Bank Earnings Breakdown: Here's What You Need to Know,"In the investment banking side of it, investment banking revenue was up 50% year over year. Earnings were up 58% year over year, which is really nice because remember there weren't these big reserve releases last year, things like that. Moser: One thing that stood out to me, they have 41 million customers now using their digital platform, which I'll just tell you from the perspective of one of those 41 million and we've been Bank of America customers for a long time, one of the reasons we are Bank of America customers, frankly is just a headache trying to switch banks."
2021-10-22,53.56999969482422,54.40999984741211,0.18227938937030377,,
2021-10-21,53.40999984741211,53.619998931884766,1.56804210821948,,
2021-10-20,51.93999862670898,53.31999969482422,0.39318308382813333,,
2021-10-19,51.709999084472656,51.970001220703125,2.6569139480215673,,
2021-10-18,51.869998931884766,51.630001068115234,0.5028082398642733,,
2021-10-15,53.900001525878906,51.880001068115234,-0.462691090633517,,
2021-10-14,52.880001068115234,52.77999877929688,-3.7476816337265086,,
2021-10-13,52.72999954223633,52.0,-0.18911173751592472,,
2021-10-12,52.4900016784668,52.81999969482422,-1.384410295038224,,
2021-10-11,53.310001373291016,52.4900016784668,0.6286873800821355,,
2021-10-08,53.209999084472656,52.81999969482422,-1.5381723385868247,,
2021-10-07,52.77999877929688,53.130001068115234,-0.7329438007117806,,
2021-10-06,52.18999862670898,52.15999984741211,0.6631343253377295,,
2021-10-05,53.060001373291016,52.619998931884766,-0.05747993885080424,,
2021-10-04,52.66999816894531,53.470001220703125,-0.8292544855223759,,
2021-10-01,52.02999877929688,53.08000183105469,1.5188970563312099,,
2021-09-30,52.650001525878906,51.880001068115234,2.0180724128242904,,
2021-09-29,51.77999877929688,53.290000915527344,-1.462488956216261,,
2021-09-28,53.470001220703125,52.33000183105469,2.916188049108652,"Ameris Bancorp Reaches Analyst Target Price | Ameris Bancorp (ABCB) Ex-Dividend Date Scheduled for September 29, 2021","And so with ABCB crossing above that average target price of $52.93/share, investors in ABCB have been given a good signal to spend fresh time assessing the company and deciding for themselves: is $52.93 just one stop on the way to an even higher target, or has the valuation gotten stretched to the point where it is time to think about taking some chips off the table? In recent trading, shares of Ameris Bancorp (Symbol: ABCB) have crossed above the average analyst 12-month target price of $52.93, changing hands for $53.05/share. But the whole reason to look at the average ABCB price target in the first place is to tap into a ""wisdom of crowds"" effort, putting together the contributions of all the individual minds who contributed to the ultimate number, as opposed to what just one particular expert believes. | Shareholders who purchased ABCB prior to the ex-dividend date are eligible for the cash dividend payment. For more information on the declaration, record and payment dates, visit the abcb Dividend History page. The following ETF(s) have ABCB as a top-10 holding: Invesco S&P SmallCap Quality ETF (XSHQ) Direxion Daily Regional Banks Bull 3X Shares (DPST)."
2021-09-27,51.2599983215332,53.04999923706055,-2.132035465911004,"Burgan Bank hires Citi, StanChart for sale of dollar senior bonds","Other banks on the deal are Bank ABC ABCB.BH, Emirates NBD Capital ENBD.DU, First Abu Dhabi Bank FAB.AD, HSBC HSBA.L, Industrial and Commercial Bank of China 601398.SS, JPMorgan JPM.N, Mizuho Securities 8411.T and NBK Capital NBKK.KW. Earlier this month, Burgan Bank received preliminary approval from Kuwait's central bank to issue up to $500 million in senior unsecured bonds and last week received approval from the Capital Markets Authority. Sales of senior bonds are relatively rare from the Gulf's banks, but Burgan's debt-raising plans follow the country's biggest lender, National Bank of Kuwait, securing $1 billion this month via six-year senior bonds non-callable for five years."
2021-09-24,49.470001220703125,50.65999984741211,3.4920034610602078,Be Sure To Check Out Ameris Bancorp (NASDAQ:ABCB) Before It Goes Ex-Dividend,"Some investors rely on dividends for growing their wealth, and if you're one of those dividend sleuths, you might be intrigued to know that Ameris Bancorp (NASDAQ:ABCB) is about to go ex-dividend in just 4 days. NasdaqGS:ABCB Historic Dividend September 24th 2021 Have Earnings And Dividends Been Growing? When a company paid out less in dividends than it earned in profit, this generally suggests its dividend is affordable."
2021-09-23,47.869998931884766,49.540000915527344,2.4054954464221274,,
2021-09-22,47.43999862670898,47.43999862670898,3.488619220608004,,
2021-09-21,46.77999877929688,46.52999877929688,0.0,,
2021-09-20,45.79999923706055,46.470001220703125,-0.5344164312176957,,
2021-09-17,47.52999877929688,47.83000183105469,1.4628864515360611,,
2021-09-16,47.54999923706055,47.45000076293945,0.631186744083151,,
2021-09-15,46.709999084472656,47.09000015258789,-0.2103017365416796,,
2021-09-14,47.709999084472656,46.68000030517578,0.8135325959395155,,
2021-09-13,46.790000915527344,47.66999816894531,-2.158874028635416,,
2021-09-10,46.9900016784668,46.540000915527344,1.8807378418450513,,
2021-09-09,46.310001373291016,46.75,-0.9576521533636513,The Math Shows EZM Can Go To $60,"Similarly, CC has 14.16% upside from the recent share price of $31.16 if the average analyst target price of $35.57/share is reached, and analysts on average are expecting ABCB to reach a target price of $52.93/share, which is 14.00% above the recent price of $46.43. Three of EZM's underlying holdings with notable upside to their analyst target prices are Altra Industrial Motion Corp (Symbol: AIMC), Chemours Co (Symbol: CC), and Ameris Bancorp (Symbol: ABCB). Below is a twelve month price history chart comparing the stock performance of AIMC, CC, and ABCB: Below is a summary table of the current analyst target prices discussed above:"
2021-09-08,47.29999923706055,46.43000030517578,0.9501157712397534,Validea Martin Zweig Strategy Daily Upgrade Report - 9/8/2021,"Detailed Analysis of ARES CAPITAL CORPORATION Full Guru Analysis for ARCC Full Factor Report for ARCC AMERIS BANCORP (ABCB) is a mid-cap value stock in the Regional Banks industry. Detailed Analysis of AMERIS BANCORP Full Guru Analysis for ABCB Full Factor Report for ABCB BCB BANCORP, INC. (BCBP) is a small-cap value stock in the Regional Banks industry. The Company serves the Quad Cities, Cedar Rapids, Waterloo/Cedar Falls, Des Moines/Ankeny and Rockford communities through its banking subsidiaries, Quad City Bank and Trust Company (QCBT), Cedar Rapids Bank and Trust Company (CRBT), Community State Bank (CSB), and Guaranty Bank and Trust Company, which provide full-service commercial and consumer banking and trust and asset management services."
2021-09-07,48.36000061035156,47.43999862670898,-1.8393212387265816,,
2021-09-03,48.54999923706055,48.02999877929688,-1.9024027544070312,,
2021-09-02,48.16999816894531,48.2400016784668,-1.0710617218027132,Bahrain's Ahli United Bank launches $600 million senior sukuk,"Bank ABC ABCB.BH, HSBC HSBA.L, Dubai Islamic Bank DISB.DU, JPMorgan JPM.N, Kamco Invest KAMC.KW, KFH Capital KFH.KW, Kuwait International Bank KIBK.KW and Mashreq MASB.DU are arranging the deal. Updates with size, launch, final spread, demand DUBAI, Sept 2 (Reuters) - Bahrain-headquartered Ahli United Bank AUBB.BHsold $600 million in five-year sukuk, or Islamic bonds, at 175 basis points over mid-swaps, a document showed on Thursday. (Reporting by Yousef Saba; Editing by Uttaresh.V and Edmund Blair) ((Yousef.Saba@thomsonreuters.com; +971562166204; https://twitter.com/YousefSaba)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2021-09-01,49.33000183105469,48.7599983215332,0.14532595429205328,,
2021-08-31,48.380001068115234,49.2400016784668,-1.1554905500989672,,
2021-08-30,50.0,48.68999862670898,1.7775952694601007,,
2021-08-27,48.70000076293945,50.06999969482422,-2.6200027465820455,Validea Joseph Piotroski Strategy Daily Upgrade Report - 8/27/2021,"Detailed Analysis of AMERIS BANCORP Full Guru Analysis for ABCB Full Factor Report for ABCB More details on Validea's Joseph Piotroski strategy About Joseph Piotroski: Piotroski isn't your typical Wall Street big shot. AMERIS BANCORP (ABCB) is a mid-cap value stock in the Regional Banks industry. The Company's business is conducted through its banking subsidiary, Ameris Bank (the Bank), which provides a range of banking services to its retail and commercial customers."
2021-08-26,49.5,48.43000030517578,2.8131394464521864,,
2021-08-25,49.27999877929688,49.33000183105469,-2.161615545099432,,
2021-08-24,48.88999938964844,49.18000030517578,0.10146723416481146,,
2021-08-23,48.77999877929688,48.790000915527344,0.5931702171154989,,
2021-08-20,47.290000915527344,48.31999969482422,0.020504584831409902,,
2021-08-19,47.970001220703125,47.45000076293945,2.178047704284738,,
2021-08-18,48.97999954223633,48.59999847412109,-1.0840117667940512,,
2021-08-17,49.63999938964844,49.06999969482422,-0.7758290560773888,,
2021-08-16,49.900001525878906,50.150001525878906,-1.1482669255291778,,
2021-08-13,51.16999816894531,50.43000030517578,0.5010019886880087,,
2021-08-12,50.65999984741211,50.9900016784668,-1.4461557362701458,,
2021-08-11,50.7599983215332,51.310001373291016,0.6514051165587305,Bahrain's ABC triples Egypt market share with BLOM unit takeover,"DUBAI, Aug 11 (Reuters) - Bahrain's Arab Banking Corp ABCB.BH has completed the acquisition of a 99.5% stake in the Egyptian unit of Lebanon's BLOM Bank BLOM.BY, which will allow ABC to triple its market share and balance sheet in Egypt. He said the bank planned to introduce digital and mobile banking services that it has introduced in its other markets. First Abu Dhabi Bank FAB.AD in January agreed to buy the Egyptian business of Lebanon's Bank Audi AUDI.BY in a deal which will make the largest lender in the UAE also one of the biggest foreign banks in Egypt."
2021-08-10,49.90999984741211,50.52000045776367,1.0835363868097143,,
2021-08-09,49.95000076293945,49.970001220703125,1.222201186568811,,
2021-08-06,50.060001373291016,50.15999984741211,0.04004095587223949,,
2021-08-05,48.15999984741211,49.15999984741211,0.19975723407480145,,
2021-08-04,47.93000030517578,47.88999938964844,2.076411966711697,,
2021-08-03,48.58000183105469,48.7599983215332,-0.08345694820082068,,
2021-08-02,48.70000076293945,48.310001373291016,0.37051561073316625,,
2021-07-30,48.68000030517578,48.61000061035156,-0.8008200894017764,"Trade Alert: The CEO & Director Of Ameris Bancorp (NASDAQ:ABCB), H. Proctor, Has Just Spent US$117k Buying A Few More Shares","Potential Ameris Bancorp (NASDAQ:ABCB) shareholders may wish to note that the CEO & Director, H. Proctor, recently bought US$117k worth of stock, paying US$46.71 for each share. NasdaqGS:ABCB Insider Trading Volume July 30th 2021 I will like Ameris Bancorp better if I see some big insider buys. Ameris Bancorp Insider Transactions Over The Last Year The Independent Director, Robert Ezzell, made the biggest insider sale in the last 12 months."
2021-07-29,49.47999954223633,49.130001068115234,-0.14379559241041376,,
2021-07-28,48.45000076293945,48.91999816894531,-0.7073534303943023,,
2021-07-27,46.65999984741211,47.33000183105469,0.9700668701854211,,
2021-07-26,46.380001068115234,47.04999923706055,1.4359236730253402,,
2021-07-23,45.68999862670898,45.970001220703125,1.4445842033537917,Ameris Bancorp (ABCB) Q2 2021 Earnings Call Transcript,"Operator [Operator Closing Remarks] Duration: 42 minutes Call participants: Nicole S. Stokes -- Corporate Executive Vice President and Chief Financial Officer H. Palmer Proctor -- Chief Executive Officer Brady Gailey -- KBW -- Analyst Casey Whitman -- Piper Sandler -- Analyst Jennifer Demba -- Truist Securities -- Analyst Brody Preston -- Stephens Inc. -- Analyst Christopher Marinac -- Janney Montgomery Scott -- Analyst More ABCB analysis All earnings call transcripts This article is a transcript of this conference call produced for The Motley Fool. Ameris Bancorp (NASDAQ: ABCB) Q2 2021 Earnings Call Jul 23, 2021, 9:00 a.m. One of the big questions and a very legitimate question for many of our ABCB stockholders and stakeholders was what happens when mortgage revenue normalizes for the bank."
2021-07-22,47.43000030517578,45.70000076293945,0.6128312593786484,,
2021-07-21,47.09000015258789,47.47999954223633,-3.6474795089713345,,
2021-07-20,45.4900016784668,46.52000045776367,0.828200017805701,,
2021-07-19,45.630001068115234,45.58000183105469,2.264231130561678,,
2021-07-16,48.91999816894531,47.15999984741211,-0.10957535807616871,,
2021-07-15,47.33000183105469,48.540000915527344,-3.5977072514496946,,
2021-07-14,48.77000045776367,47.81999969482422,2.55651603139964,,
2021-07-13,49.61000061035156,48.540000915527344,-1.9479203486212455,,
2021-07-12,49.09999847412109,49.810001373291016,-2.1568225794396665,Here's Why I Think Ameris Bancorp (NASDAQ:ABCB) Might Deserve Your Attention Today,"In contrast to all that, I prefer to spend time on companies like Ameris Bancorp (NASDAQ:ABCB), which has not only revenues, but also profits. NasdaqGS:ABCB Earnings and Revenue History July 12th 2021 The trick, as an investor, is to find companies that are going to perform well in the future, not just in the past. Given my belief that share price follows earnings per share you can easily imagine how I feel about Ameris Bancorp's strong EPS growth."
2021-07-09,48.7599983215332,49.84000015258789,1.4460344627997228,First Week of January 2022 Options Trading For Ameris Bancorp (ABCB),"Below is a chart showing ABCB's trailing twelve month trading history, with the $50.00 strike highlighted in red: Considering the fact that the $50.00 strike represents an approximate 1% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Ameris Bancorp (Symbol: ABCB) saw new options become available this week, for the January 2022 expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the ABCB options chain for the new January 2022 contracts and identified one put and one call contract of particular interest."
2021-07-08,47.150001525878906,47.63999938964844,2.2149341021977462,Ameris Bancorp is Oversold,"Among the fundamental datapoints dividend investors should investigate to decide if they are bullish on ABCB is its dividend history. Ameris Bancorp (Symbol: ABCB) presently has an above average rank, in the top 50% of the coverage universe, which suggests it is among the top most ""interesting"" ideas that merit further research by investors. But making Ameris Bancorp an even more interesting and timely stock to look at, is the fact that in trading on Thursday, shares of ABCB entered into oversold territory, changing hands as low as $46.38 per share."
2021-07-07,48.27999877929688,48.400001525878906,1.0392319149779654,Validea Joseph Piotroski Strategy Daily Upgrade Report - 7/7/2021,"Detailed Analysis of AMERIS BANCORP Full Guru Analysis for ABCB Full Factor Report for ABCB PREFORMED LINE PRODUCTS COMPANY (PLPC) is a small-cap value stock in the Misc. AMERIS BANCORP (ABCB) is a mid-cap value stock in the Regional Banks industry. Company Description: Preformed Line Products Company (PLPC) is a designer and manufacturer of products and systems employed in the construction and maintenance of overhead and underground networks for the energy, telecommunication, cable operators and information industries."
2021-07-06,49.97999954223633,48.880001068115234,0.24855581942036614,What to Make of the Bank Stress Test News,"Frankel: Without the big banking bailout, and they want the need for future bailout to these banks either. Is it one versus the other, or is it just they have some big banks, have some small banks, and that makes for a good combo? But it's important to point out that just because the smaller banks don't have to submit to the stress tests doesn't mean they can just do whatever they want."
2021-07-02,51.11000061035156,50.38999938964844,-2.2008773193195488,,
2021-07-01,50.880001068115234,51.31999969482422,-1.408728648219385,,
2021-06-30,50.38999938964844,50.630001068115234,0.864777156981462,,
2021-06-29,51.84999847412109,50.68000030517578,0.476288313899246,,
2021-06-28,52.630001068115234,51.56999969482422,-2.256505696001639,,
2021-06-25,52.959999084472656,53.02000045776367,-2.014062990268862,,
2021-06-24,51.91999816894531,52.81999969482422,0.11329564639023461,,
2021-06-23,52.18000030517578,51.68000030517578,1.7334390555067862,,
2021-06-22,52.13999938964844,51.88999938964844,-0.9582215352160597,,
2021-06-21,50.5,52.18999862670898,-0.47947833319237343,,
2021-06-18,51.869998931884766,50.02999877929688,3.346531934077183,,
2021-06-17,55.84999847412109,52.90999984741211,-3.5473302303401932,,
2021-06-16,54.459999084472656,55.5,-5.26409795350535,,
2021-06-15,53.88999938964844,54.84999847412109,1.909660178132216,,
2021-06-14,54.380001068115234,53.7400016784668,1.7814048902309925,,
2021-06-11,54.41999816894531,54.27000045776367,-1.1769021277634546,,
2021-06-10,56.459999084472656,54.04999923706055,-0.27562976153725155,,
2021-06-09,56.619998931884766,55.560001373291016,-4.2685084776682105,,
2021-06-08,56.7599983215332,57.119998931884766,-1.8721257128050335,,
2021-06-07,56.38999938964844,57.18999862670898,0.634250565534263,,
2021-06-04,56.33000183105469,56.470001220703125,1.4186899197012517,,
2021-06-03,55.72999954223633,56.52000045776367,0.24853432468957587,,
2021-06-02,56.40999984741211,55.86000061035156,1.4175505508996504,,
2021-06-01,55.56999969482422,56.31999969482422,-0.9750030819859661,,
2021-05-28,55.15999984741211,54.93999862670898,1.3496490986481953,,
2021-05-27,55.02000045776367,55.09000015258789,-0.39884195306692644,,
2021-05-26,53.66999816894531,54.16999816894531,0.12722590738245143,,
2021-05-25,56.2599983215332,53.16999816894531,0.9316191858737782,,
2021-05-24,59.5099983215332,56.11000061035156,-5.492357349405057,,
2021-05-21,57.5,58.52000045776367,-5.713321806549907,,
2021-05-20,56.02000045776367,57.02000045776367,1.7739138395889946,,
2021-05-19,55.290000915527344,56.20000076293945,1.785076743713972,,
2021-05-18,56.43999862670898,56.25,1.6458669422024734,,
2021-05-17,56.75,56.5099983215332,-0.3366382553720769,,
2021-05-14,56.34999847412109,56.93999862670898,-0.4229104466375275,,
2021-05-13,53.79999923706055,56.130001068115234,1.0470278057928433,"Trade Alert: The Independent Director Of Ameris Bancorp (NASDAQ:ABCB), Robert Ezzell, Has Sold Some Shares Recently","NasdaqGS:ABCB Insider Trading Volume May 13th 2021 If you are like me, then you will not want to miss this free list of growing companies that insiders are buying. We wouldn't blame Ameris Bancorp (NASDAQ:ABCB) shareholders if they were a little worried about the fact that Robert Ezzell, the Independent Director recently netted about US$570k selling shares at an average price of US$56.97. Ameris Bancorp Insider Transactions Over The Last Year Notably, that recent sale by Robert Ezzell is the biggest insider sale of Ameris Bancorp shares that we've seen in the last year."
2021-05-12,55.880001068115234,54.25,4.330858483450772,,
2021-05-11,55.29999923706055,55.5,-2.9169667805273227,,
2021-05-10,57.040000915527344,55.77000045776367,0.36166503742990663,"Portugal's CGD relaunches sale of Brazilian bank, board member says","The three bidders in 2019 were: Brazilian investment firm Artesia Gestao de Recursos; Banco ABC Brasil ABCB4.SA, which is controlled by Bahrain's Arab Banking Corporation ABCB.BH; and Banco Luso Brasileiro, which is partly owned by Portugal's Amorim Group. By Sergio Goncalves LISBON, May 10 (Reuters) - Portugal's largest bank Caixa Geral de Depositos (CGD) is relaunching the sale of its Brazilian business as part of its strategy to streamline its international presence, executive board member Francisco Cary told Reuters on Monday. ($1 = 5.2329 reais) ($1 = 0.8222 euros) (Reporting by Sergio Goncalves; Editing by Victoria Waldersee, Ingrid Melander and David Clarke) ((sergio.goncalves@thomsonreuters.com; +351213509204; Reuters Messaging: sergio.goncalves.reuters.com@reuters.net)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2021-05-07,56.0,57.02000045776367,-2.2265084806791338,,
2021-05-06,56.369998931884766,57.0,1.8214293888636996,,
2021-05-05,56.7599983215332,56.22999954223633,1.11761766906631,,
2021-05-04,54.06999969482422,55.86000061035156,-0.9337540432868685,,
2021-05-03,54.88999938964844,54.47999954223633,3.310525107509274,,
2021-04-30,53.84999847412109,54.09000015258789,-0.7469481726564388,,
2021-04-29,53.45000076293945,54.34999847412109,0.445685580812305,,
2021-04-28,52.34999847412109,52.66999816894531,1.6838123448740223,,
2021-04-27,51.36000061035156,52.150001525878906,0.611269730948351,,
2021-04-26,51.869998931884766,51.41999816894531,1.538163758059068,,
2021-04-23,47.970001220703125,50.810001373291016,-0.8675549878657031,Ameris Bancorp (ABCB) Q1 2021 Earnings Call Transcript,"Operator [Operator Closing Remarks] Duration: 53 minutes Call participants: Nicole S. Stokes -- Corporate Executive Vice President and Chief Financial Officer H. Palmer Proctor Jr. -- Chief Executive Officer Casey Whitman -- Piper Sandler -- Analyst Brady Gailey -- KBW -- Analyst Jennifer Demba -- Truist Securities -- Analyst Brody Preston -- Stephens, Inc. -- Analyst David Feaster -- Raymond James -- Analyst Christopher Marinac -- FIG Partners -- Analyst More ABCB analysis All earnings call transcripts This article is a transcript of this conference call produced for The Motley Fool. Ameris Bancorp (NASDAQ: ABCB) Q1 2021 Earnings Call Apr 23, 2021, 9:00 a.m. Non-interest income remained strong this quarter due to the continued elevated production in the mortgage division, kind of taking out the MSR noise of an impairment prior quarters and the recovery this quarter."
2021-04-22,49.34000015258789,48.68999862670898,5.9203670634100165,,
2021-04-21,47.84000015258789,49.380001068115234,-1.3173926304595291,,
2021-04-20,50.59000015258789,48.25,3.2190654486108685,,
2021-04-19,51.13999938964844,50.72999954223633,-4.625420331152519,,
2021-04-16,51.13999938964844,51.310001373291016,-0.8017204777188558,,
2021-04-15,50.77000045776367,50.369998931884766,0.33242468844649475,,
2021-04-14,49.9900016784668,50.63999938964844,-0.7878698488720195,,
2021-04-13,52.11000061035156,50.2599983215332,1.30025542980053,,
2021-04-12,52.43999862670898,52.27999877929688,-3.5501866573589322,,
2021-04-09,52.0,52.09999847412109,-0.30511031960745194,,
2021-04-08,51.630001068115234,51.470001220703125,0.1923047579251666,,
2021-04-07,52.380001068115234,51.93000030517578,-0.3098970445517176,,
2021-04-06,53.150001525878906,52.869998931884766,-0.8591079682382399,,
2021-04-05,53.83000183105469,53.27999877929688,-0.5268157779032357,,
2021-04-01,52.68000030517578,53.2400016784668,-1.0217407264521159,,
2021-03-31,53.02000045776367,52.5099983215332,1.0630246204383484,,
2021-03-30,52.130001068115234,53.2400016784668,-0.961905190168269,,
2021-03-29,53.970001220703125,52.70000076293945,2.1292932814276933,"Ameris Bancorp (ABCB) Ex-Dividend Date Scheduled for March 30, 2021","Shareholders who purchased ABCB prior to the ex-dividend date are eligible for the cash dividend payment. For more information on the declaration, record and payment dates, visit the ABCB Dividend History page. The following ETF(s) have ABCB as a top-10 holding: Invesco S&P SmallCap Financials ETF (PSCF) SPDR S&P 600 Small Cap Value ETF (based on S&P SmallCap Value (SLYV) Vanguard S&P Small-Cap 600 Value ETF (VIOV) iShares S&P SmallCap 600 Value ETF (IJS) Direxion Daily Regional Banks Bull 3X Shares (DPST)."
2021-03-26,53.470001220703125,54.93999862670898,-2.3531599574552065,"Ex-Dividend Reminder: Innovative Industrial Properties, MGM Growth Properties and Ameris Bancorp","Looking at the universe of stocks we cover at Dividend Channel, on 3/30/21, Innovative Industrial Properties Inc (Symbol: IIPR), MGM Growth Properties LLC (Symbol: MGP), and Ameris Bancorp (Symbol: ABCB) will all trade ex-dividend for their respective upcoming dividends. Innovative Industrial Properties Inc (Symbol: IIPR): MGM Growth Properties LLC (Symbol: MGP): Ameris Bancorp (Symbol: ABCB): In general, dividends are not always predictable, following the ups and downs of company profits over time. Similarly, investors should look for MGP to open 1.51% lower in price and for ABCB to open 0.28% lower, all else being equal."
2021-03-25,51.27000045776367,52.68000030517578,2.7492002477020367,Why You Might Be Interested In Ameris Bancorp (NASDAQ:ABCB) For Its Upcoming Dividend,"It looks like Ameris Bancorp (NASDAQ:ABCB) is about to go ex-dividend in the next four days. NasdaqGS:ABCB Historic Dividend March 25th 2021 Have Earnings And Dividends Been Growing? So we need to investigate whether Ameris Bancorp can afford its dividend, and if the dividend could grow."
2021-03-24,52.84999847412109,51.650001525878906,2.7501459622058517,,
2021-03-23,53.52999877929688,51.9900016784668,-2.270571396193662,,
2021-03-22,55.869998931884766,54.150001525878906,-2.8768861123637657,,
2021-03-19,54.36000061035156,55.97999954223633,-3.0785706799508534,,
2021-03-18,56.0,55.119998931884766,2.9801304519784635,,
2021-03-17,55.77999877929688,55.59000015258789,-1.5714304787772044,,
2021-03-16,55.08000183105469,55.84999847412109,-0.3406214250035278,,
2021-03-15,55.84999847412109,55.70000076293945,1.3979604529211669,,
2021-03-12,54.970001220703125,55.470001220703125,-0.2685724534999534,,
2021-03-11,52.209999084472656,54.150001525878906,0.9095870272815041,,
2021-03-10,51.52999877929688,52.72999954223633,3.715768005028006,Bank Muscat gives initial guidance for 5-yr dollar bonds - document,"(Updates with launch, size, final yield, demand) DUBAI, March 10 (Reuters) - Bank Muscat sold $500 million in five-year bonds on Wednesday at 4.75% after receiving more than $1.6 billion in orders for the debt sale, a document showed. Bank ABC , Bank Muscat, Citi , Emirates NBD Capital , First Abu Dhabi Bank , HSBC , JPMorgan , Mizuho , MUFG and Standard Chartered arranged the deal. (Reporting by Yousef Saba; Editing by Clarence Fernandez and Elaine Hardcastle) ((Yousef.Saba@thomsonreuters.com; +971562166204; https://twitter.com/YousefSaba)) Keywords: BANK MUSCAT BONDS/ (UPDATE 1) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2021-03-09,51.130001068115234,51.619998931884766,2.328742075230881,,
2021-03-08,51.630001068115234,51.650001525878906,0.9583372844384602,,
2021-03-05,50.75,50.34999847412109,0.03873805413500836,,
2021-03-04,50.43999862670898,49.86000061035156,-0.7881803465594351,,
2021-03-03,49.400001525878906,50.15999984741211,-1.149877145417475,Emirate of Sharjah expected to raise around $1 bln via bonds - document | A High-Potential Basket of Small Bank Stocks,"Bank ABC ABCB.BH, Citi C.N, Emirates NBD Capital ENBD.DU, HSBC HSBA.L, Mashreq MASB.DU and Standard Chartered STAN.L are arranging the deal, which is expected to close later on Wednesday. Adds expected size, revised guidance, demand DUBAI, March 3 (Reuters) - The Emirate of Sharjah is expected to raise around $1 billion on Wednesday in a two-tranche bond issue of 12 and 30-year paper, a document from one of the banks arranging the deal showed. (Reporting by Yousef Saba. | Frankel: For small and regional financials, I'd have to imagine that one of yours would be Ameris (NASDAQ: ABCB). In this Fool Live video clip, recorded on Feb. 22, Fool.com contributor Matt Frankel, CFP, and Industry Focus host Jason Moser give viewers a basket of exciting small-cap bank stocks to consider. See the 10 stocks *Stock Advisor returns as of February 24, 2021 Matt Frankel: ""How about your best small and regional financials basket with a 10-to-15-year timeline, Jay Mo and Matt?"""
2021-03-02,49.22999954223633,48.970001220703125,1.5384580932352139,,
2021-03-01,48.84999847412109,49.02000045776367,-0.5281298475539096,,
2021-02-26,47.709999084472656,47.63999938964844,0.34800816571702853,,
2021-02-25,50.790000915527344,48.119998931884766,-0.14671912841641685,,
2021-02-24,49.540000915527344,50.2400016784668,-5.256944153403853,,
2021-02-23,48.34999847412109,49.08000183105469,1.4130011102201083,,
2021-02-22,47.119998931884766,48.34999847412109,1.5098311891867562,,
2021-02-19,46.65999984741211,47.52999877929688,2.6103556241891495,,
2021-02-18,46.619998931884766,46.31999969482422,1.86454979582051,,
2021-02-17,46.5099983215332,46.91999816894531,-0.643499021737147,,
2021-02-16,46.63999938964844,46.810001373291016,0.8815305573173664,,
2021-02-12,45.369998931884766,45.93000030517578,0.3644982544324591,,
2021-02-11,46.04999923706055,45.65999984741211,1.2342988460981918,,
2021-02-10,45.70000076293945,46.09000015258789,-0.8469042260799217,,
2021-02-09,45.0,45.5099983215332,0.8533903350931858,Have Ameris Bancorp (NASDAQ:ABCB) Insiders Been Selling Their Stock?,"Anyone interested in Ameris Bancorp (NASDAQ:ABCB) should probably be aware that a company insider, Jon Edwards, recently divested US$262k worth of shares in the company, at an average price of US$43.74 each. NasdaqGS:ABCB Insider Trading Volume February 10th 2021 There are always plenty of stocks that insiders are buying. The Last 12 Months Of Insider Transactions At Ameris Bancorp Notably, that recent sale by Jon Edwards is the biggest insider sale of Ameris Bancorp shares that we've seen in the last year."
2021-02-08,44.380001068115234,45.08000183105469,1.133329603407118,,
2021-02-05,44.27999877929688,44.0,1.5772887473911485,,
2021-02-04,42.41999816894531,43.869998931884766,-0.6323369173799426,,
2021-02-03,41.11000061035156,41.970001220703125,3.418200908836825,,
2021-02-02,42.04999923706055,41.43999862670898,2.091949884658997,,
2021-02-01,39.869998931884766,41.2599983215332,-1.4506554611633589,,
2021-01-29,40.66999816894531,39.11000061035156,3.4863291369110865,Ameris Bancorp (ABCB) Q4 2020 Earnings Call Transcript,"Ameris Bancorp (NASDAQ: ABCB) Q4 2020 Earnings Call Jan 29, 2021, 9:00 a.m. Davidson -- Analyst Brody Preston -- Stephens, Inc -- Analyst Christopher Marinac -- Janney Montgomery Scott -- Analyst More ABCB analysis All earnings call transcripts This article is a transcript of this conference call produced for The Motley Fool. Our non-performing assets as a percentage of total assets decreased to 48 basis points compared to 82 basis points last quarter and mostly due to the $24 million decrease in non-accrual hotel loans that I referenced earlier that were included in that note sale, $32 million of mortgage loans recorded non-accrual in the third quarter, but have now been placed on the new Cares Act deferral programs and a net decrease in OREO of $6 million."
2021-01-28,41.88999938964844,41.290000915527344,-3.835745337664974,"IPO Stock Rundown: Affirm, Coinbase, Dream Finders Homes, and HomePoint Capital","Finally, Matt and Jason share why they're watching Tanger Factory Outlet Centers (NYSE: SKT) and Ameris Bancorp (NASDAQ: ABCB) ahead of their earnings announcements this week. There is a big, big market for people who don't want to pay all the money up front but also don't want to pay a ton of interest. You're getting these tech companies, these fintech companies that are partnering with banks in order to be able to offer these types of financial services, and consumers are feeling more trusting of those types of tech companies, feeling like maybe they're looking out more for their best interest."
2021-01-27,41.65999984741211,41.0,-1.4323191283439387,,
2021-01-26,44.060001373291016,42.810001373291016,-1.5842531200899852,,
2021-01-25,43.540000915527344,43.65999984741211,-2.8370403110285527,,
2021-01-22,42.619998931884766,44.31999969482422,0.27560617676048627,,
2021-01-21,44.65999984741211,42.95000076293945,3.988739571900019,,
2021-01-20,44.66999816894531,44.66999816894531,-3.8289276540867356,,
2021-01-19,44.27000045776367,44.650001525878906,0.0,,
2021-01-15,43.9900016784668,44.09999847412109,0.8583715025658945,,
2021-01-14,44.45000076293945,44.880001068115234,0.25004953729777524,Bank ABC acquires Blom Bank Egypt for $480 mln -sources | Bank ABC acquires Blom Bank Egypt for $480 mln -sources,"Adds details CAIRO, Jan 14 (Reuters) - Bahrain's Bank ABC ABCB.BH completed its purchase of the Egyptian subsidiary of Lebanon's Blom Bank BLOM.BY for $480 million on Thursday, two banking sources said. Lebanon's Blom Bank, which owns 99.42% of the issued share capital of Blom Bank Egypt, said it had entered exclusive talks with Bahrain's ABC in December. Libya's central bank owns a 59.37% stake in Bank ABC, according to Bank ABC's website. | CAIRO, Jan 14 (Reuters) - Bank ABC completed its acquisition of Blom Bank Egypt for $480 million on Thursday, two banking sources said. The transaction included all physical and non-physical assets as well as customer accounts, the sources said. (Writing by Aidan Lewis) ((Aidan.Lewis@tr.com; +20-1001174410;)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2021-01-13,43.97999954223633,44.02000045776367,0.9673797475708875,,
2021-01-12,43.79999923706055,44.16999816894531,0.09095251465141273,,
2021-01-11,42.040000915527344,43.59000015258789,0.8447464345426243,,
2021-01-08,43.400001525878906,42.75,3.686962900345845,,
2021-01-07,42.59000015258789,43.400001525878906,-1.497699315727715,,
2021-01-06,40.220001220703125,42.130001068115234,1.901858113146303,,
2021-01-05,38.18000030517578,39.11000061035156,4.7488806301401665,,
2021-01-04,38.619998931884766,38.09999847412109,2.435831057470442,,
2020-12-31,37.970001220703125,38.06999969482422,-1.3464538377663324,,
2020-12-30,37.27999877929688,37.959999084472656,0.2633617880069217,,
2020-12-29,38.11000061035156,37.400001525878906,1.8240352130950346,,
2020-12-28,37.650001525878906,37.9900016784668,-1.8630256444546054,,
2020-12-24,37.630001068115234,37.47999954223633,0.9030548175521054,,
2020-12-23,36.38999938964844,37.52999877929688,-0.39862216747584944,,
2020-12-22,36.95000076293945,35.959999084472656,3.132727146933481,,
2020-12-21,38.0,36.66999816894531,-2.6793008336274795,,
2020-12-18,38.619998931884766,37.79999923706055,-3.5000048185649666,,
2020-12-17,38.59000015258789,38.59000015258789,-2.123251469453628,,
2020-12-16,39.20000076293945,38.540000915527344,0.0,,
2020-12-15,38.15999984741211,39.20000076293945,-1.6836730473640396,,
2020-12-14,38.09999847412109,37.7599983215332,2.7253692863886982,,
2020-12-11,37.43999862670898,37.619998931884766,-0.892388887676266,,
2020-12-10,37.310001373291016,37.619998931884766,0.480770063510044,,
2020-12-09,37.540000915527344,37.75,0.830869866479466,,
2020-12-08,36.59999847412109,37.08000183105469,0.5594008506957605,,
2020-12-07,36.27999877929688,36.83000183105469,1.311484636462482,,
2020-12-04,35.9900016784668,36.2599983215332,1.5159952322591137,,
2020-12-03,35.81999969482422,35.45000076293945,0.7501990288262425,,
2020-12-02,34.7400016784668,35.77000045776367,-1.0329395171330176,Blom Bank in talks with Bahrain's Arab Banking Corp to sell Egyptian unit,"Adds background, link to previous story BEIRUT, Dec 2 (Reuters) - Lebanon's Blom Bank BLOM.BY has entered exclusive talks with Bahrain's Bank ABC ABCB.BH to potentially sell its ownership in Blom Bank Egypt, Blom Bank said in a statement on Wednesday. Blom Bank owns 99.42% of the issued share capital of Blom Bank Egypt, the statement said. (Writing by Tom Perry; Editing by Christian Schmollinger and Louise Heavens) ((thomas.perry@thomsonreuters.com; Reuters Messaging: thomas.perry.reuters.com@reuters.net)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2020-12-01,34.95000076293945,34.83000183105469,2.964878323351689,Validea John Neff Strategy Daily Upgrade Report - 12/1/2020,"Detailed Analysis of UNIVEST FINANCIAL CORP Full Guru Analysis for UVSP Full Factor Report for UVSP AMERIS BANCORP (ABCB) is a mid-cap value stock in the Regional Banks industry. Detailed Analysis of AMERIS BANCORP Full Guru Analysis for ABCB Full Factor Report for ABCB ALLIANCEBERNSTEIN HOLDING LP (AB) is a mid-cap value stock in the Investment Services industry. The Company's segments include Bank, which provides a range of banking services to commercial, retail, government and correspondent bank customers through the Company's branches, call center, Internet banking and automated teller machine network; Institutional Investment Management, which provides equity and fixed income investment strategies in the intermediary and institutional markets, and Asset Servicing, which provides services to the asset management industry, supporting a range of investment products, including mutual funds, alternative investments and managed accounts."
2020-11-30,35.09000015258789,34.0099983215332,-0.34334457586625006,,
2020-11-27,35.400001525878906,35.279998779296875,-3.0778051477866333,,
2020-11-25,35.349998474121094,35.72999954223633,-0.3389907949419272,,
2020-11-24,35.38999938964844,35.81999969482422,1.0749677072643278,,
2020-11-23,34.54999923706055,34.5,1.2150333783321743,,
2020-11-20,33.400001525878906,33.90999984741211,-0.1447155952666838,,
2020-11-19,34.0099983215332,34.15999984741211,1.526941012676444,Why a Coronavirus Vaccine is Good News for Banks,"I was looking at Ameris Bancorp (NASDAQ: ABCB) earlier, Ameris Bank, 20-plus-percent today. See the 10 stocks *Stock Advisor returns as of October 20, 2020 Jason Moser: Let's pivot over and talk about that a little bit in regard to banks, because you see banks are another sector today that are really feeling a rough. Wells Fargo (NYSE: WFC) out of the big four, I think was the biggest mover today because it's a consumer-facing bank, not just an investment bank."
2020-11-18,35.470001220703125,34.310001373291016,0.4410512592819911,,
2020-11-17,34.54999923706055,35.040000915527344,-3.270368783452539,,
2020-11-16,34.95000076293945,35.15999984741211,1.4182393322347446,Dubai Aerospace Enterprise hires banks for dollar sukuk -document,"DAE, owned by sovereign wealth fund Investment Corporation of Dubai, hired Bank ABC ABCB.BH, Commercial Bank of Dubai CBD.DU, Credit Agricole CAGR.PA, Deutsche Bank DBKGn.DE, Dubai Islamic Bank DISB.DU, Emirates NBD Capital ENBD.DU, First Abu Dhabi Bank FAB.AD, GIB, Goldman Sachs GS.N, HSBC HSBA.L, JPMorgan JPM.N, Mizuho 8411.T, Natixis CNAT.PA and Truist Securities TFC.N. DUBAI, Nov 16 (Reuters) - Dubai Aerospace Enterprise (DAE), one of the world's biggest aircraft leasing companies, has hired banks to arrange investor calls ahead of a planned issuance of U.S. dollar-denominated sukuk, or Islamic bonds, a document showed on Monday. (Reporting by Yousef Saba; editing by Jason Neely) ((Yousef.Saba@thomsonreuters.com; +971562166204)) The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2020-11-13,32.88999938964844,33.5099983215332,0.6008557364477561,,
2020-11-12,32.41999816894531,32.38999938964844,1.8850682377327732,Why Coronavirus Vaccine News Is Great for Bank Stocks and REITs,"I was looking at Ameris Bancorp (NASDAQ: ABCB) earlier, Ameris Bancorp up +20% today. On the flip side of it, you look at Square and PayPal, those are companies where the stocks are actually selling off, and I think it's just interesting to note that, because we talk about this a lot, where MasterCard and Visa really -- I mean, at the end of the day, these aren't banks, they're not lenders, these are networks, these are toll booth models, they're really good proxies for the economy for consumer spending. Matthew Frankel, CFP owns shares of American Express, Apple, Bank of America, Berkshire Hathaway (B shares), Empire State Realty Trust, EPR Properties, Goldman Sachs, Green Dot, Lemonade, Inc., MercadoLibre, Seritage Growth Properties (Class A), Simon Property Group, Square, Tanger Factory Outlet Centers, Walt Disney, and Wells Fargo and has the following options: short September 2022 $155 calls on Square, short January 2021 $23 puts on Bank of America, and short November 2020 $22.5 puts on Wells Fargo."
2020-11-11,35.18000030517578,33.45000076293945,-0.09253171187902914,,
2020-11-10,34.459999084472656,34.97999954223633,-4.917565455455115,,
2020-11-09,31.88999938964844,33.970001220703125,1.5089973058007975,,
2020-11-06,30.309999465942383,29.40999984741211,6.522426688191962,,
2020-11-05,28.709999084472656,30.0,-2.96931585083514,,
2020-11-04,30.18000030517578,28.709999084472656,4.49321127364654,,
2020-11-03,30.59000015258789,30.950000762939453,-4.870779343401876,,
2020-11-02,29.82999992370605,29.850000381469727,1.1768571708264823,,
2020-10-30,28.790000915527344,29.299999237060547,0.06704813213150887,,
2020-10-29,28.0,29.07999992370605,1.7714425332239054,,
2020-10-28,27.489999771118164,28.21999931335449,3.8571425846644685,,
2020-10-27,29.0,28.06999969482422,2.655509451852686,,
2020-10-26,29.46999931335449,28.989999771118164,-3.2068976040544177,,
2020-10-23,30.0,29.13999938964844,-1.628773510078808,Ameris Bancorp (ABCB) Q3 2020 Earnings Call Transcript,"Ameris Bancorp (NASDAQ: ABCB) Q3 2020 Earnings Call Oct 23, 2020, 9:00 a.m. Davidson & Co. -- Analyst Christopher Marinac -- Janney Montgomery Scott LLC -- Analyst Brody Preston -- Stephens Inc. -- Analyst Brandon King -- SunTrust Robinson Humphrey -- Analyst More ABCB analysis All earnings call transcripts 10 stocks we like better than Ameris Bancorp When investing geniuses David and Tom Gardner have a stock tip, it can pay to listen. The non-recurring accretion in the second quarter attributed for over half or 9 basis point of the 19 basis point compression seen this quarter and the remaining 10 basis points was related to 5 basis points from PPP loans, 3 basis points in margin, and 2 basis points from excess cash."
2020-10-22,27.81999969482422,29.11000061035156,-2.8666687011718635,Big Bank Earnings Recap,"Hear why Matt is keeping his eye on Live Oak Bancshares (NASDAQ: LOB) and Jason is watching Ameris Bancorp (NASDAQ: ABCB). In this week's episode of Industry Focus: Financials, host Jason Moser and Fool.com contributor Matt Frankel, CFP, dive into earnings from JPMorgan Chase (NYSE: JPM), Wells Fargo (NYSE: WFC), Goldman Sachs (NYSE: GS), Morgan Stanley (NYSE: MS), and Bank of America (NYSE: BAC) to look for the important points and trends investors need to know. Bank of America is also a much more even mix of investment banking and consumer banking, which I really like, because in times like these, it really helps kind of boost their revenue."
2020-10-21,27.040000915527344,27.64999961853028,4.636955174975573,Validea John Neff Strategy Daily Upgrade Report - 10/21/2020,"Detailed Analysis of CRA INTERNATIONAL, INC. Full Guru Analysis for CRAI Full Factor Report for CRAI AMERIS BANCORP (ABCB) is a small-cap value stock in the Regional Banks industry. Detailed Analysis of AMERIS BANCORP Full Guru Analysis for ABCB Full Factor Report for ABCB STOCK YARDS BANCORP INC (SYBT) is a small-cap value stock in the Regional Banks industry. Its products and services include various demand deposit accounts, savings accounts, money market accounts and certificates of deposit; commercial, consumer and real estate mortgage loans (both commercial and residential) and lines of credit; debit and automated teller machine (ATM) cards; credit cards for individuals and businesses; merchant credit card transaction processing services; corporate and personal trust services; a range of life, health and property and casualty insurance products, and brokerage services."
2020-10-20,26.36000061035156,26.850000381469727,2.255912286795277,,
2020-10-19,26.32999992370605,25.8799991607666,1.8588761751611833,,
2020-10-16,26.040000915527344,25.979999542236328,-1.7090800009243228,,
2020-10-15,24.89999961853028,26.059999465942383,-0.23042001221757835,,
2020-10-14,25.61000061035156,25.31999969482422,4.658633996720403,,
2020-10-13,26.32999992370605,25.549999237060547,-1.1323737157980458,,
2020-10-12,25.8799991607666,26.420000076293945,-2.9624029202644833,,
2020-10-09,26.59000015258789,25.8799991607666,2.0865569282783087,,
2020-10-08,25.96999931335449,26.43000030517578,-2.6701804729105567,,
2020-10-07,25.8700008392334,25.6200008392334,1.7712784134913222,,
2020-10-06,25.3799991607666,25.3799991607666,-0.9663702817545337,,
2020-10-05,24.0,24.84000015258789,0.0,,
2020-10-02,22.61000061035156,23.81999969482422,3.5000006357828775,,
2020-10-01,22.799999237060547,23.030000686645508,5.3516101362628214,,
2020-09-30,23.07999992370605,22.780000686645508,1.0087783214093367,,
2020-09-29,22.46999931335449,22.76000022888184,-1.299823388441204,,
2020-09-28,22.11000061035156,22.809999465942383,1.2906138157066875,"Ameris Bancorp (ABCB) Ex-Dividend Date Scheduled for September 29, 2020","Shareholders who purchased ABCB prior to the ex-dividend date are eligible for the cash dividend payment. This marks the 5th quarter that ABCB has paid the same dividend. For more information on the declaration, record and payment dates, visit the ABCB Dividend History page."
2020-09-25,21.21999931335449,21.90999984741211,3.1659829772374373,,
2020-09-24,21.21999931335449,21.440000534057617,3.2516520093541152,AppFolio Deep Dive: Is This Real Estate SaaS Company Worth Buying?,"It has marketing tools that property managers can use, because one of the things I pay my property manager for is to market the properties, because I don't have the resources or time to do it properly. So, I'm not a property manager, like I said, I'm on the investment side of real estate, but I have to figure that my properties' manager spends more than an hour or two worth of time each year on each one of my properties when it comes to things like maintenance and coordinating vendors and things like that. And the only other thing I've thought about with a business like this and its competitors, and the reason why I was thinking about this over the weekend, or really over the last week, I had been digging into a research presentation on Snowflake, learning more about the database management market opportunity, and one of the risks that we're finding, not only in that market, but I think in a number of markets, particularly in this pandemic economy where costs are certainly more under the microscope now than ever before, some customers -- I mean, a risk out there is that, for companies that have always relied on having the best tech or the best software, and you know, that's an advantage, right."
2020-09-23,22.76000022888184,21.18000030517578,1.0367635618379782,,
2020-09-22,21.36000061035156,21.520000457763672,-6.942003109916844,,
2020-09-21,22.239999771118164,21.520000457763672,0.7490629346451106,,
2020-09-18,23.84000015258789,23.0,-3.2374070178252197,,
2020-09-17,23.34000015258789,23.6299991607666,-3.523490550383686,,
2020-09-16,23.350000381469727,23.729999542236328,1.242497884673563,,
2020-09-15,24.030000686645508,23.38999938964844,1.6274053728417246,,
2020-09-14,23.559999465942383,23.989999771118164,-2.6633428161021344,,
2020-09-11,23.3799991607666,23.479999542236328,1.8251286711503394,,
2020-09-10,24.020000457763672,23.39999961853028,0.42771764353839126,,
2020-09-09,24.6299991607666,23.82999992370605,-2.5811857927462967,,
2020-09-08,24.799999237060547,24.40999984741211,-3.248068470643223,Bahrain's ABC joins race to buy Blom's Egypt business,"By Saeed Azhar DUBAI, Sept 8 (Reuters) - Bahrain's Bank ABC ABCB.BH said on Tuesday it was in preliminary talks to buy Blom Bank's BLOM.BY Egyptian subsidiary, pitting it against Dubai's Emirates NBD ENBD.DU which is also a potential bidder. Blom's domestic rival Bank Audi AUDI.BY tried to sell its Egyptian business, but the deal stalled in May after First Abu Dhabi Bank FAB.AD halted talks, citing the uncertain outlook relating to the COVID-19 pandemic. FAB plans to restart talks to buy the Egyptian business of Bank Audi, Reuters reported this week Both Emirates NBD and Bank ABC have an existing presence in Egypt, seen as a lucrative banking market because of the North African country's large population and consumer demand."
2020-09-04,25.43000030517578,25.21999931335449,-1.5725782324445856,,
2020-09-03,24.799999237060547,24.71999931335449,-0.825800193870037,,
2020-09-02,24.3799991607666,24.65999984741211,-0.3225803474481895,,
2020-09-01,24.26000022888184,24.5,1.148485218556109,,
2020-08-31,24.76000022888184,24.520000457763672,0.9892818172047572,,
2020-08-28,25.46999931335449,24.989999771118164,-0.9693043978174714,,
2020-08-27,24.549999237060547,25.020000457763672,-1.8845683359899037,,
2020-08-26,25.100000381469727,24.6200008392334,1.9144653169423063,,
2020-08-25,25.36000061035156,25.100000381469727,-1.9123487447860423,,
2020-08-24,24.020000457763672,25.040000915527344,-1.0252374709159287,,
2020-08-21,24.06999969482422,23.729999542236328,4.2464631070978625,,
2020-08-20,24.36000061035156,24.15999984741211,-1.4125473905219907,,
2020-08-19,24.90999984741211,24.86000061035156,-0.821021173761634,Analysts Predict 10% Upside For The Holdings of RNMC,"Similarly, FL has 18.51% upside from the recent share price of $27.20 if the average analyst target price of $32.23/share is reached, and analysts on average are expecting ABCB to reach a target price of $29.43/share, which is 18.37% above the recent price of $24.86. Three of RNMC's underlying holdings with notable upside to their analyst target prices are Rexnord Corp (Symbol: RXN), Foot Locker, Inc. (Symbol: FL), and Ameris Bancorp (Symbol: ABCB). Below is a twelve month price history chart comparing the stock performance of RXN, FL, and ABCB: Below is a summary table of the current analyst target prices discussed above:"
2020-08-18,25.709999084472656,24.86000061035156,-0.20071953981061477,,
2020-08-17,26.13999938964844,25.71999931335449,-3.3061007560846125,,
2020-08-14,25.520000457763672,26.350000381469727,-1.6067333056644002,,
2020-08-13,26.239999771118164,25.799999237060547,3.2523507398823455,,
2020-08-12,27.43000030517578,26.450000762939453,-1.6768313181996168,,
2020-08-11,27.0,26.780000686645508,-3.5727288783566347,,
2020-08-10,25.96999931335449,26.690000534057617,-0.8148122716833043,,
2020-08-07,24.100000381469727,25.81999969482422,2.772434500346267,,
2020-08-06,24.229999542236328,24.3799991607666,7.136926498461735,Pick Up This Deal Even Lower Than CEO Proctor Jr. Did,"In trading on Thursday, bargain hunters could buy shares of Ameris Bancorp (Symbol: ABCB) and achieve a cost basis even cheaper than Proctor Jr., with shares changing hands as low as $24.14 per share. The chart below shows the one year performance of ABCB shares, versus its 200 day moving average: Looking at the chart above, ABCB's low point in its 52 week range is $17.12 per share, with $44.90 as the 52 week high point — that compares with a last trade of $24.43. Back on March 13, Ameris Bancorp's CEO, H. Palmer Proctor Jr., invested $243,323.33 into 10,000 shares of ABCB, for a cost per share of $24.33."
2020-08-05,23.6200008392334,24.43000030517578,0.6190657093030597,,
2020-08-04,23.459999084472656,23.239999771118164,3.4292948228729694,,
2020-08-03,23.309999465942383,23.3799991607666,-0.9377635206307487,,
2020-07-31,23.030000686645508,23.07999992370605,0.3002989979750683,,
2020-07-30,23.3700008392334,23.36000061035156,0.21710480056362555,,
2020-07-29,23.729999542236328,24.09000015258789,-0.0427908794297139,Buffett's Latest Investment and Some Financial Sector Earnings,"Plus, the pair examines the latest results from American Express (NYSE: AXP) and Ameris Bancorp (NASDAQ: ABCB), and looks ahead to earnings from Markel (NYSE: MKL) and Mastercard (NYSE: MA) later this week. But you know, you look at Bank of America and how these banks have come out of this earnings season, certainly Bank of America strikes me as one that is not only doing well, but the market, I think, is giving it a little bit of credit there. Yes, so when you look at Berkshire Hathaway going forward, I mean we've talked a lot about this over the last several years, it's just always seemed kind of odd that Buffett has been so clearly OK with Wells Fargo to date and what Wells Fargo has been doing, even though it doesn't [laughs] really feel like Wells Fargo has been doing a very good job."
2020-07-28,23.76000022888184,23.450000762939453,1.5170696051249728,Validea John Neff Strategy Daily Upgrade Report - 7/28/2020,"Detailed Analysis of ORRSTOWN FINANCIAL SERVICES INC Full Guru Analysis for ORRF Full Factor Report for ORRF AMERIS BANCORP (ABCB) is a small-cap value stock in the Regional Banks industry. Detailed Analysis of AMERIS BANCORP Full Guru Analysis for ABCB Full Factor Report for ABCB HERITAGE COMMERCE CORP. (HTBK) is a small-cap value stock in the Regional Banks industry. The Banking segment provides financial services, such as deposit taking, loan origination and servicing, mortgage banking, other general banking services and equipment lease financing."
2020-07-27,23.280000686645508,22.959999084472656,-1.3047115444281927,Ameris Bancorp (ABCB) Q2 2020 Earnings Call Transcript,"Ameris Bancorp (NASDAQ: ABCB) Q2 2020 Earnings Call Jul 27, 2020, 9:00 a.m. Davidson -- Analyst More ABCB analysis All earnings call transcripts {%sfr%} 10 stocks we like better than Ameris Bancorp When investing geniuses David and Tom Gardner have a stock tip, it can pay to listen. H. Palmer Proctor Jr. -- Ameris Bank Chief Executive Officer, Ameris Bancorp Chief Executive Officer We were pretty proactive in our approach on the branch optimization and we continue to look at that and we'll have some cost saves there in addition to the leases that Nicole mentioned."
2020-07-24,23.270000457763672,23.18000030517578,-1.374577288377914,,
2020-07-23,22.36000061035156,23.420000076293945,-0.38676472203447454,,
2020-07-22,22.06999969482422,22.450000762939453,4.7406057111271265,,
2020-07-21,21.309999465942383,22.420000076293945,1.7217991543713111,,
2020-07-20,21.309999465942383,21.0,5.208825143921586,,
2020-07-17,22.170000076293945,21.540000915527344,-1.4547136260506417,,
2020-07-16,22.270000457763672,22.350000381469727,-2.841674147941255,,
2020-07-15,21.690000534057617,22.57999992370605,0.3592273105596882,,
2020-07-14,21.559999465942383,21.01000022888184,4.103270482870472,,
2020-07-13,22.0,21.739999771118164,-2.5510169326736714,,
2020-07-10,20.459999084472656,21.549999237060547,-1.1818192221901633,,
2020-07-09,21.32999992370605,20.3700008392334,5.327469214869638,,
2020-07-08,21.799999237060547,21.489999771118164,-4.500698958773622,,
2020-07-07,22.200000762939453,21.790000915527344,-1.4220159485848785,,
2020-07-06,22.809999465942383,22.43000030517578,-1.8468460960441075,,
2020-07-02,23.1299991607666,22.13999938964844,-1.665932352755985,,
2020-07-01,23.64999961853028,22.38999938964844,-4.2801548077762614,,
2020-06-30,23.26000022888184,23.59000015258789,-5.327696613976274,,
2020-06-29,21.64999961853028,23.39999961853028,1.4187442840017332,,
2020-06-26,23.04999923706055,21.280000686645508,8.083141020021872,,
2020-06-25,22.540000915527344,23.64999961853028,-7.678952750545781,"Ex-Dividend Reminder: CareTrust REIT, Ameris Bancorp and Americold Realty Trust","Looking at the universe of stocks we cover at Dividend Channel, on 6/29/20, CareTrust REIT Inc (Symbol: CTRE), Ameris Bancorp (Symbol: ABCB), and Americold Realty Trust (Symbol: COLD) will all trade ex-dividend for their respective upcoming dividends. CareTrust REIT Inc (Symbol: CTRE): Ameris Bancorp (Symbol: ABCB): Americold Realty Trust (Symbol: COLD): In general, dividends are not always predictable, following the ups and downs of company profits over time. Similarly, investors should look for ABCB to open 0.66% lower in price and for COLD to open 0.57% lower, all else being equal."
2020-06-24,23.309999465942383,22.729999542236328,4.92457257283553,,
2020-06-23,24.61000061035156,23.68000030517578,-2.4882022179085723,,
2020-06-22,23.739999771118164,24.309999465942383,-3.778952791998701,,
2020-06-19,25.239999771118164,23.82999992370605,2.4010096896364526,,
2020-06-18,24.07999992370605,24.770000457763672,-5.5863702860471465,,
2020-06-17,25.559999465942383,24.60000038146973,2.8654507319094114,,
2020-06-16,25.81999969482422,25.53000068664551,-3.7558650412016275,FNK's Holdings Imply 14% Gain Potential,"Similarly, ABCB has 18.75% upside from the recent share price of $24.14 if the average analyst target price of $28.67/share is reached, and analysts on average are expecting PK to reach a target price of $13.71/share, which is 18.74% above the recent price of $11.55. Three of FNK's underlying holdings with notable upside to their analyst target prices are AGCO Corp. (Symbol: AGCO), Ameris Bancorp (Symbol: ABCB), and Park Hotels & Resorts Inc (Symbol: PK). Below is a twelve month price history chart comparing the stock performance of AGCO, ABCB, and PK: Below is a summary table of the current analyst target prices discussed above:"
2020-06-15,22.60000038146973,24.13999938964844,-1.1231565128052248,,
2020-06-12,24.770000457763672,24.040000915527344,6.814154788428199,,
2020-06-11,24.53000068664551,23.32999992370605,-2.9471115411607673,,
2020-06-10,28.09000015258789,26.29999923706055,-4.891971990823294,,
2020-06-09,28.51000022888184,28.34000015258789,-6.372377735150813,,
2020-06-08,29.57999992370605,29.6299991607666,-0.5962822691307157,The ABCB Paradox: Analysts Bullish But Forecast -3.42% Fall,"The average 12-month price target for ABCB — averaging the work of 6 analysts — reveals an average price target of $28.67/share. And so with ABCB trading so far above that average target price of $28.67/share, the -3.42% downside to that average target does seem to be a paradox against the bullish analyst ratings. Analyst ratings can sometimes be complicated, and we here at ETF Channel have noticed a bit of a paradox with Ameris Bancorp (Symbol: ABCB)."
2020-06-05,28.6299991607666,28.53000068664551,0.1690305516886765,,
2020-06-04,25.489999771118164,26.63999938964844,-0.34927864845390594,,
2020-06-03,24.60000038146973,25.670000076293945,4.5115717099115145,,
2020-06-02,24.51000022888184,23.709999084472656,4.3495921879343,,
2020-06-01,24.40999984741211,24.059999465942383,-3.263978526880984,StoneCo Soars on Earnings; Real Estate Is Making a Comeback,"In this edition of Industry Focus: Wildcard, host Jason Moser and Fool.com contributor Matt Frankel start by discussing recent stock price action in the banking industry, and why some banks, like M&T Bank (NYSE: MTB) and Ameris Bancorp (NASDAQ: ABCB), are underperforming peers. So, the big x-factor there is that banks like Ameris and M&T Bank don't have investment banking, which is kind of what's helping banks like Bank of America and JPMorgan Chase, kind of, weather the storm a little bit better, because a lot of parts of investment banking actually do better when the market is going crazy. Whereas banks like Goldman Sachs and Morgan Stanley are pretty much exclusively investment banks, which is why they're outperforming the sector so much right now, because investment banking is actually a pretty good business during times like this."
2020-05-29,24.10000038146973,24.229999542236328,-1.4338401624645352,,
2020-05-28,27.15999984741211,24.78000068664551,0.5394155963024514,,
2020-05-27,25.38999938964844,26.729999542236328,-8.762883557208017,,
2020-05-26,22.79999923706055,24.270000457763672,5.27766910122183,,
2020-05-22,22.0,21.64999961853028,6.447373990757373,,
2020-05-21,21.6200008392334,21.520000457763672,-1.5909108248623614,,
2020-05-20,20.90999984741211,21.6299991607666,-0.46253643657708743,,
2020-05-19,21.530000686645508,20.559999465942383,3.4433252922457656,,
2020-05-18,20.739999771118164,21.76000022888184,-4.505346910206051,,
2020-05-15,18.780000686645508,19.36000061035156,4.918035048313232,,
2020-05-14,17.950000762939453,18.96999931335449,3.088391387112622,,
2020-05-13,20.01000022888184,18.520000457763672,5.682442936275412,,
2020-05-12,21.96999931335449,20.15999984741211,-7.446275632558695,,
2020-05-11,23.29999923706055,21.81999969482422,-8.238504881710075,"Monday's ETF Movers: XBI, KRE","In trading on Monday, the SPDR— S&P— Biotech ETF is outperforming other ETFs, up about 2.6% on the day. And underperforming other ETFs today is the SPDR— S&P— Regional Banking ETF, down about 4.5% in Monday afternoon trading. Among components of that ETF with the weakest showing on Monday were shares of Ameris Bancorp, lower by about 8.4%, and shares of Peapack-gladstone Financial, lower by about 8.3% on the day."
2020-05-08,22.540000915527344,23.45000076293945,-6.351929573809907,,
2020-05-07,22.280000686645508,21.799999237060547,4.037266239795162,,
2020-05-06,23.29999923706055,21.920000076293945,-2.1544050035540203,,
2020-05-05,24.79999923706055,23.170000076293945,-5.922743373191206,,
2020-05-04,23.21999931335449,24.11000061035156,-6.572577463352385,,
2020-05-01,24.6299991607666,23.70000076293945,3.8329083691454073,,
2020-04-30,25.93000030517578,25.43000030517578,-3.775876693120464,,
2020-04-29,26.1200008392334,26.85000038146973,-1.928268392269155,2 Smaller Banks to Watch and the COVID-19 Impact on Insurance,"In this week's installment of Industry Focus: Financials, host Jason Moser and Fool.com contributor Matt Frankel, CFP, take a deep dive into the latest earnings results from Live Oak Bancshares (NASDAQ: LOB) and Ameris Bancorp (NASDAQ: ABCB). And this is a bank that you follow, it's one that I follow, and they announced earnings which -- it seemed like a pretty good quarter, we know they have a big focus on small business loans. And we've seen that, I mean, a lot of borrowers are having trouble with their primary banks getting exposure to that PPP program and so then they end up having to go to other banks, which ultimately can work out pretty well for those other banks, if they can end up bringing that level of service that customers really remember."
2020-04-28,25.6200008392334,24.920000076293945,2.7947914195310437,,
2020-04-27,22.78000068664551,24.61000061035156,-2.7322433255642258,,
2020-04-24,21.059999465942383,22.520000457763672,8.033362021709078,Ameris Bancorp (ABCB) Q1 2020 Earnings Call Transcript,"Operator [Operator Closing Remarks] Duration: 42 minutes Call participants: Nicole S. Stokes -- Executive Vice President and Chief Financial Officer H. Palmer Proctor -- President and Chief Executive Officer Jon S. Edwards -- Executive Vice President and Chief Credit Officer Tyler Stafford -- Stephens, Inc. -- Analyst David Feaster -- Raymond James -- Analyst Woody Lay -- KBW -- Analyst Christopher Marinac -- Janney Montgomery Scott -- Analyst More ABCB analysis All earnings call transcripts {%sfr%} 10 stocks we like better than Ameris Bancorp When investing geniuses David and Tom Gardner have a stock tip, it can pay to listen. Ameris Bancorp (NASDAQ: ABCB) Q1 2020 Earnings Call Apr 24, 2020, 9:00 a.m. As you can see on Slide 11, the remaining $13 million of increased expense is related to the core bank and administrative functions and includes things such as close to $3 million of FDIC insurance that we didn't have in the fourth quarter because of the credit, $2 million of additional audit and legal fees, almost $2 million of cyclical payroll taxes and 401(k) match that are always elevated in the first quarter, a little over $1 million of problem loan and OREO expense and $1 million related to FDIC call back."
2020-04-23,22.190000534057614,21.770000457763672,6.932578484545358,,
2020-04-22,23.11000061035156,21.96999931335449,-1.89274477776293,,
2020-04-21,21.420000076293945,22.479999542236328,-4.932934949756923,,
2020-04-20,21.8799991607666,22.14999961853028,4.9486436142244035,,
2020-04-17,21.31999969482422,22.559999465942383,1.2340057957946424,,
2020-04-16,21.88999938964844,20.190000534057614,5.8161340941256885,,
2020-04-15,23.0,21.8700008392334,-7.766098232029826,Warren Buffett's Moves and Big News for Fintechs,"And I'll tell you, Matt, Live Oak is -- I only own one small bank in Ameris Bancorp (NASDAQ: ABCB), but Live Oak is, I like that bank a lot, I've got that on my watch list, Matt. They owned about 8.5%, as at the end of the year, but Bank of New York has been buying its shares back until the coronavirus crash, had been buying its shares back at kind of a breakneck pace, a rate of about 10% per year of their stock. And before we continue, a reminder for those of you looking for more stock ideas, that now is a great time to check out our Stock Advisor service, where you'll get stock recommendations from David and Tom Gardner every month, Best Buys Now, and a whole lot more."
2020-04-14,25.559999465942383,24.07999992370605,-4.913039829420007,,
2020-04-13,27.03000068664551,24.95000076293945,-5.7902956696394625,,
2020-04-09,25.13999938964844,26.60000038146973,-7.695153055374172,,
2020-04-08,23.270000457763672,24.11000061035156,5.807482208700665,4 Stocks to Consider Right Now,"Plus, they discuss why they think Bank of America (NYSE: BAC), Square (NYSE: SQ), Ameris Bank (NASDAQ: ABCB), and Mastercard (NYSE: MA) could be great buys right now. Now, for background Taubman is a Real Estate Investment Trust, around $3 billion market cap, but also, we just saw recently where Taubman is going to be acquired by Simon Property Group, which is another company we talk about here a number of times on the show, another Real Estate Investment Trust, one that you actually like, I believe. So, let's talk about this for a few minutes because you know this runs a little bit counter to another story that came out late last week when the Cheesecake Factory essentially said, listen, we're telling our landlords we can't pay rent this month, we don't have it."
2020-04-07,23.59000015258789,22.86000061035156,3.609798607922391,,
2020-04-06,21.68000030517578,22.36000061035156,-3.0945296206632227,,
2020-04-03,22.70000076293945,20.65999984741211,3.1365327287999976,,
2020-04-02,22.280000686645508,22.920000076293945,-8.986787872086301,,
2020-04-01,22.43000030517578,22.540000915527344,2.872528590324726,,
2020-03-31,23.190000534057617,23.76000022888184,0.49041733773931145,,
2020-03-30,22.540000915527344,23.350000381469727,2.4579546429380263,,
2020-03-27,21.86000061035156,22.520000457763672,3.593608842244504,First Week of ABCB May 15th Options Trading,"Below is a chart showing ABCB's trailing twelve month trading history, with the $22.50 strike highlighted in red: Considering the fact that the $22.50 strike represents an approximate 4% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Ameris Bancorp (Symbol: ABCB) saw new options become available this week, for the May 15th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the ABCB options chain for the new May 15th contracts and identified one put and one call contract of particular interest."
2020-03-26,21.950000762939453,22.959999084472656,3.019212392425906,,
2020-03-25,22.170000076293945,21.559999465942383,4.601358935888931,,
2020-03-24,20.1299991607666,21.75,-2.7514686885537145,,
2020-03-23,21.049999237060547,18.940000534057617,8.047694519485042,,
2020-03-20,22.299999237060547,20.76000022888184,-10.02374717091711,,
2020-03-19,20.030000686645508,22.600000381469727,-6.9058253850492095,Market Volatility: Fools Answer Your Questions,"One that I talk about all the time, Ameris Bancorp (NASDAQ: ABCB), I found Ameris back in the depths of the financial crisis and the Great Recession back in 2010 or something like that, when it felt like the whole world was coming to an end there. I think the companies that just don't have the financial resources to deal with any kind of extended time like this, any kind of extended stretch, those are probably going to be the companies that do go first. I don't know that there really are any companies that -- when I look at a five-year-plus time horizon -- there aren't companies that I've really changed my outlook on from that perspective, from a negative perspective."
2020-03-18,22.81999969482422,20.34000015258789,12.830751905753557,,
2020-03-17,22.34000015258789,24.32999992370605,-10.867658086773831,,
2020-03-16,21.700000762939453,21.82999992370605,8.907787634404455,,
2020-03-13,25.850000381469727,25.690000534057617,0.5990744525162335,"Notable Friday Option Activity: M, BLK, ABCB","Below is a chart showing BLK's trailing twelve month trading history, with the $290 strike highlighted in orange: And Ameris Bancorp (Symbol: ABCB) saw options trading volume of 2,310 contracts, representing approximately 231,000 underlying shares or approximately 42.7% of ABCB's average daily trading volume over the past month, of 540,540 shares. Especially high volume was seen for the $45 strike call option expiring April 17, 2020, with 1,000 contracts trading so far today, representing approximately 100,000 underlying shares of ABCB. Below is a chart showing ABCB's trailing twelve month trading history, with the $45 strike highlighted in orange: For the various different available expirations for M options, BLK options, or ABCB options, visit StockOptionsChannel.com."
2020-03-12,24.0,24.09000015258789,-0.6189549131566102,,
2020-03-11,27.07999992370605,25.739999771118164,0.37500063578287757,,
2020-03-10,28.26000022888184,28.100000381469727,-4.948301906806285,,
2020-03-09,29.6299991607666,27.07999992370605,-0.5661707222797274,,
2020-03-06,32.72999954223633,32.29999923706055,-8.606140092089614,,
2020-03-05,33.95000076293945,34.15999984741211,-1.3137803580500778,,
2020-03-04,35.0,34.97999954223633,0.6185539904373013,,
2020-03-03,35.029998779296875,34.650001525878906,-0.05714416503906251,,
2020-03-02,34.2599983215332,35.27000045776367,-1.0847766675988337,,
2020-02-28,34.5099983215332,34.18000030517578,2.9480507463879793,,
2020-02-27,35.970001220703125,35.2400016784668,-0.956238865278394,,
2020-02-26,38.25,36.70000076293945,-2.0294676604463526,Ameris Bancorp Enters Oversold Territory (ABCB) | Interesting ABCB Put And Call Options For October 16th,"In trading on Wednesday, shares of Ameris Bancorp (Symbol: ABCB) entered into oversold territory, hitting an RSI reading of 29.8, after changing hands as low as $37.77 per share. A bullish investor could look at ABCB's 29.8 RSI reading today as a sign that the recent heavy selling is in the process of exhausting itself, and begin to look for entry point opportunities on the buy side. The chart below shows the one year performance of ABCB shares: Looking at the chart above, ABCB's low point in its 52 week range is $32.91 per share, with $44.90 as the 52 week high point — that compares with a last trade of $37.83. | Below is a chart showing ABCB's trailing twelve month trading history, with the $40.00 strike highlighted in red: Considering the fact that the $40.00 strike represents an approximate 6% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Ameris Bancorp (Symbol: ABCB) saw new options begin trading this week, for the October 16th expiration. At Stock Options Channel, our YieldBoost formula has looked up and down the ABCB options chain for the new October 16th contracts and identified one put and one call contract of particular interest."
2020-02-25,39.47999954223633,38.0,-4.052285587086397,,
2020-02-24,39.11000061035156,39.47999954223633,-3.7487324199510215,Ameris Bancorp (ABCB) Shares Cross Below 200 DMA,"In trading on Monday, shares of Ameris Bancorp (Symbol: ABCB) crossed below their 200 day moving average of $39.86, changing hands as low as $38.83 per share. The chart below shows the one year performance of ABCB shares, versus its 200 day moving average: Looking at the chart above, ABCB's low point in its 52 week range is $32.91 per share, with $44.90 as the 52 week high point — that compares with a last trade of $39.19. Click here to find out which 9 other stocks recently crossed below their 200 day moving average » The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2020-02-21,40.93000030517578,40.310001373291016,0.9460468578638553,,
2020-02-20,40.40999984741211,41.04999923706055,-1.5147787130760515,Validea Peter Lynch Strategy Daily Upgrade Report - 2/20/2020,"For a full detailed analysis using NASDAQ's Guru Analysis tool, click here AMERIS BANCORP (ABCB) is a mid-cap value stock in the Regional Banks industry. The Company's segments include North American Furniture Solutions, which includes the design, manufacture and sale of furniture products for work-related settings, including office, education and healthcare environments, across the United States and Canada; EMEA, Latin America, and Asia Pacific (ELA) Furniture Solutions, which includes the operations associated with the design, manufacture, and sale of furniture products, primarily for work-related settings, in the Europe, Middle East and Africa (EMEA), Latin America and Asia-Pacific geographic regions, among others; Specialty segment, which includes the design, manufacture and sale of furniture products and textiles, and Consumer segment, which includes the sale of modern design furnishings and accessories to third-party retail distributors. The Company, through its segments, serves various lines of businesses, which include Personal Financial Services, Business Financial Services, Cards and Payment Solutions, Caribbean and United States Banking, Canadian Wealth Management, United States and International Wealth Management, Global Asset Management, Canadian Insurance, International Insurance, Corporate and Investment Banking, Global Markets and Other."
2020-02-19,40.459999084472656,40.41999816894531,1.5837648900397696,,
2020-02-18,40.900001525878906,40.220001220703125,-0.09886533967494555,,
2020-02-14,41.5099983215332,41.02999877929688,-1.6625923711653667,,
2020-02-13,41.0,41.43999862670898,-1.1563468119614992,,
2020-02-12,41.70000076293945,41.150001525878906,1.0731673822170178,,
2020-02-11,41.61000061035156,41.38999938964844,-1.318942990402423,,
2020-02-10,41.08000183105469,41.43000030517578,-0.5287219838405722,,
2020-02-07,41.470001220703125,41.119998931884766,0.8519923527766501,,
2020-02-06,42.560001373291016,41.68999862670898,-0.8439890969755439,,
2020-02-05,41.31999969482422,42.18999862670898,-2.0441793198061733,,
2020-02-04,41.130001068115234,40.79999923706055,2.105515339569897,Analysts Expect RNMC To Hit $25,"Similarly, NJR has 22.64% upside from the recent share price of $42.40 if the average analyst target price of $52.00/share is reached, and analysts on average are expecting ABCB to reach a target price of $49.00/share, which is 21.08% above the recent price of $40.47. Three of RNMC's underlying holdings with notable upside to their analyst target prices are Brooks Automation Inc (Symbol: BRKS), New Jersey Resources Corp (Symbol: NJR), and Ameris Bancorp (Symbol: ABCB). Below is a twelve month price history chart comparing the stock performance of BRKS, NJR, and ABCB: Below is a summary table of the current analyst target prices discussed above:"
2020-02-03,40.52999877929688,40.470001220703125,-0.8023384937631602,,
2020-01-31,40.75,40.18999862670898,-0.1480324707643575,,
2020-01-30,40.2599983215332,41.130001068115234,-1.3742364988736755,,
2020-01-29,41.150001525878906,40.61000061035156,2.1609607125013395,,
2020-01-28,40.84999847412109,41.13999938964844,-1.3122743511631256,,
2020-01-27,40.59999847412109,40.56999969482422,0.7099165883961281,RSI Alert: Ameris Bancorp (ABCB) Now Oversold,"In trading on Monday, shares of Ameris Bancorp (Symbol: ABCB) entered into oversold territory, hitting an RSI reading of 29.6, after changing hands as low as $40.14 per share. A bullish investor could look at ABCB's 29.6 RSI reading today as a sign that the recent heavy selling is in the process of exhausting itself, and begin to look for entry point opportunities on the buy side. The chart below shows the one year performance of ABCB shares: Looking at the chart above, ABCB's low point in its 52 week range is $32.91 per share, with $44.90 as the 52 week high point — that compares with a last trade of $40.14."
2020-01-24,43.209999084472656,41.59000015258789,-0.07388862173477535,Ameris Bancorp (ABCB) Q4 2019 Earnings Call Transcript,"Operator [Operator Closing Remarks] Duration: 38 minutes Call participants: Nicole S. Stokes -- Executive Vice President & Chief Financial Officer H. Palmer Proctor Jr. -- President & Chief Executive Officer Jon S. Edwards -- Executive Vice President & Chief Credit Officer Tyler Stafford -- Stephens -- Analyst Casey Whitman -- Piper Sandler -- Analyst Brady Gailey -- KBW -- Analyst Jennifer Demba -- SunTrust -- Analyst David Feaster -- Raymond James -- Analyst More ABCB analysis All earnings call transcripts 10 stocks we like better than Ameris Bancorp When investing geniuses David and Tom Gardner have a stock tip, it can pay to listen. Ameris Bancorp (NASDAQ: ABCB) Q4 2019 Earnings Call Jan 24, 2020, 9:30 a.m. And then looking at mortgage fees, I know fourth quarter is a seasonally soft quarter for mortgage, but we've seen some mortgage peers have relatively good mortgage quarters this quarter."
2020-01-23,42.88999938964844,42.83000183105469,-3.7491297528559913,,
2020-01-22,43.02999877929688,42.90999984741211,-0.1398870586326716,,
2020-01-21,43.2599983215332,42.88999938964844,-0.27887272900065263,,
2020-01-17,43.40999984741211,43.52999877929688,-0.8552911378653337,,
2020-01-16,42.59999847412109,43.09999847412109,0.2764315418257862,,
2020-01-15,42.470001220703125,42.290000915527344,1.1737089622285857,,
2020-01-14,42.61000061035156,42.709999084472656,-0.42382929126932856,,
2020-01-13,42.2400016784668,42.81999969482422,0.2346831088681101,,
2020-01-10,42.61000061035156,42.20000076293945,1.373101309920389,,
2020-01-09,42.84999847412109,42.720001220703125,-0.9622150704980397,Why These 3 Bank Stocks Can Take Off in 2020,"(See STXB stock analysis on TipRanks) Ameris Bancorp (ABCB) For our final stock, we head up to Georgia, the base of regional bank, Ameris Bancorp. Stafford thinks this will “accelerate to 1.58% in 2021 given the added benefits of the LION acquisition.” The 4-star analyst also notes that “ABCB should see tailwinds in its mortgage division in the current interest rate environment.” Stafford models for mortgage fees/total revenue of 18%/16% in 2020 and 2021. “While ABCB has grown from about $5 billion to $17 billion in assets over the past 4 years (organically and through M&A), we believe the company is on the M&A sidelines over the next ~4-6 quarters as it focuses on capitalizing on the LION acquisition/Atlanta market disruption,” Stafford added."
2020-01-08,42.11000061035156,42.650001525878906,-0.30337749835970806,,
2020-01-07,42.209999084472656,42.150001525878906,1.28235789052589,,
2020-01-06,42.040000915527344,42.43999862670898,-0.14214062993386953,,
2020-01-03,42.04999923706055,42.56999969482422,0.9514693208151088,,
2020-01-02,42.93000030517578,42.7400016784668,1.2366241788308339,,
2019-12-31,42.52999877929688,42.540000915527344,-0.44257774367189445,,
2019-12-30,42.97999954223633,42.63999938964844,0.02351783803796056,,
2019-12-27,43.150001525878906,42.70000076293945,-0.7910659753585465,"Ex-Dividend Reminder: State Street, Fulton Financial and Ameris Bancorp | Ameris Bancorp (ABCB) Ex-Dividend Date Scheduled for December 30, 2019","Looking at the universe of stocks we cover at Dividend Channel, on 12/31/19, State Street Corp. (Symbol: STT), Fulton Financial Corp. (Symbol: FULT), and Ameris Bancorp (Symbol: ABCB) will all trade ex-dividend for their respective upcoming dividends. State Street Corp. (Symbol: STT): Fulton Financial Corp. (Symbol: FULT): Ameris Bancorp (Symbol: ABCB): In general, dividends are not always predictable, following the ups and downs of company profits over time. Similarly, investors should look for FULT to open 0.74% lower in price and for ABCB to open 0.35% lower, all else being equal. | Shareholders who purchased ABCB prior to the ex-dividend date are eligible for the cash dividend payment. For more information on the declaration, record and payment dates, visit the ABCB Dividend History page. The following ETF(s) have ABCB as a top-10 holding: Invesco S&P SmallCap Financials ETF (PSCF) SPDR S&P 600 Small Cap Value ETF (based on S&P SmallCap Value (SLYV) Vanguard S&P Small-Cap 600 Value ETF (VIOV) iShares S&P SmallCap 600 Value ETF (IJS)."
2019-12-26,43.31999969482422,43.119998931884766,-1.0428754276394832,,
2019-12-24,43.20000076293945,43.22999954223633,-0.4616822815059918,,
2019-12-23,43.43999862670898,43.09000015258789,0.06944161751638311,,
2019-12-20,43.810001373291016,43.209999084472656,-0.8057055367996511,,
2019-12-19,43.650001525878906,43.66999816894531,-1.3695555124637675,,
2019-12-18,44.52000045776367,43.79999923706055,0.045811322720231244,,
2019-12-17,44.65999984741211,44.310001373291016,-1.6172533991462859,,
2019-12-16,44.38999938964844,44.56999969482422,-0.7836956455819938,,
2019-12-13,44.0,44.220001220703125,0.4054974265617056,,
2019-12-12,43.400001525878906,44.22999954223633,0.5000027743252841,,
2019-12-11,43.369998931884766,43.2400016784668,1.912437758469902,,
2019-12-10,43.34000015258789,43.34999847412109,-0.29974004293183726,,
2019-12-09,43.13999938964844,43.34000015258789,0.02306950045684069,"Notable Monday Option Activity: AXTA, ABCB, TCBI","Particularly high volume was seen for the $35 strike put option expiring July 17, 2020, with 444 contracts trading so far today, representing approximately 44,400 underlying shares of ABCB. Below is a chart showing AXTA's trailing twelve month trading history, with the $31 strike highlighted in orange: Ameris Bancorp (Symbol: ABCB) options are showing a volume of 1,571 contracts thus far today. That number of contracts represents approximately 157,100 underlying shares, working out to a sizeable 56.7% of ABCB's average daily trading volume over the past month, of 276,870 shares."
2019-12-06,43.79999923706055,43.40999984741211,0.4636086364605834,,
2019-12-05,43.33000183105469,43.22999954223633,-0.8904095809171768,,
2019-12-04,42.970001220703125,43.130001068115234,-0.23079225615607418,,
2019-12-03,42.90999984741211,42.7599983215332,0.37235243860086464,,
2019-12-02,43.869998931884766,43.54999923706055,-0.34957242230788027,,
2019-11-29,43.459999084472656,43.650001525878906,-0.7294271771491716,,
2019-11-27,43.52999877929688,43.68000030517578,0.43718924392277286,,
2019-11-26,43.310001373291016,43.33000183105469,0.3445934529872781,,
2019-11-25,42.810001373291016,43.5,0.04617976709648876,,
2019-11-22,42.9900016784668,42.79999923706055,1.611769690667358,"Financial Sector Update for 11/22/2019: ABCB,IIIV,STNE,FUTU","Among financial stocks moving on news: (-) Ameris Bancorp (ABCB) declined fractionally Friday after the bank holding company said it received a subpoena from the US Office of the Securities and Exchange Commission and the US Attorney for the Northern District of Georgia seeking documents and other materials relating to its July 1 acquisition of US Premium Finance and the sale of loans to CEBV, an entity controlled by former US Premium Finance owner William Villari. Financial stocks remain moderately higher in late-afternoon trading, with the NYSE Financial Index rising just over 0.3while the shares of financial companies in the S&P 500 were climbing more than 0.5%. In other sector news: (+) StoneCo (STNE) shares rose almost 20% after the Brazilian financial technology company said its Q3 net income more than doubled compared with year-ago levels, rising nearly 112% to BRL191.3 million and beating the Capital IQ consensus looking for a GAAP profit of BRL189.1 million for the three months ended Sept. 30."
2019-11-21,43.540000915527344,42.810001373291016,-0.441968909020583,,
2019-11-20,43.060001373291016,43.27000045776367,-1.676618114116745,,
2019-11-19,43.25,43.33000183105469,0.487689451405622,,
2019-11-18,43.36000061035156,43.09000015258789,0.18497533191835258,,
2019-11-15,43.84000015258789,43.59999847412109,-0.6226947739000106,,
2019-11-14,43.63999938964844,43.540000915527344,-0.547449082188556,,
2019-11-13,43.97999954223633,43.7400016784668,-0.22914407772611872,,
2019-11-12,44.2400016784668,44.459999084472656,-0.5456977404900802,,
2019-11-11,44.34999847412109,44.29999923706055,0.4972816402783729,,
2019-11-08,44.29999923706055,44.43999862670898,-0.11273785519905959,,
2019-11-07,44.290000915527344,44.400001525878906,0.31602571570996674,,
2019-11-06,43.77000045776367,43.83000183105469,0.24836443458504898,,
2019-11-05,44.34000015258789,43.95000076293945,0.1370833279951975,,
2019-11-04,43.81999969482422,43.95000076293945,-0.879565602855947,,
2019-11-01,43.25,43.40999984741211,0.29667062761433427,,
2019-10-31,43.13999938964844,42.84999847412109,0.3699418437274205,,
2019-10-30,43.93999862670898,43.43000030517578,-0.6722320807378995,,
2019-10-29,43.93999862670898,44.040000915527344,-1.1606698622498202,,
2019-10-28,43.560001373291016,44.08000183105469,0.22758828389580327,,
2019-10-25,42.880001068115234,43.290000915527344,1.193756752456193,,
2019-10-24,43.18999862670898,42.81999969482422,0.9561563367520006,,
2019-10-23,42.77000045776367,42.95000076293945,-0.8566773411656206,,
2019-10-22,41.720001220703125,42.68000030517578,0.4208564490279479,A Rundown of Third-Quarter Bank Earnings and More | Netflix Concerns and Retail Woes,"We are digging into what's been a very big week of earnings from companies like Bank of America (NYSE: BAC), Wells Fargo (NYSE: WFC), Ameris Bancorp (NASDAQ: ABCB), American Express (NYSE: AXP). When we talk about a lot of these big banks, and we're talking about companies like Bank of America and Wells Fargo and Goldman Sachs and U.S. Bancorp, American Express, these are all banks, I believe every one that I just named there, that Warren Buffett and Berkshire Hathaway still have significant ownership stakes in these banks. I don't know that companies are going to split or not split based on what platforms will accept fractional share purchases, but it sure does seem like this is one more reason a company could say, ""We don't need to split our shares because we don't need to open ourselves up to a larger investor base."" | Plus, updates from Ameris Bancorp (NASDAQ: ABCB), Yum! In this episode of Motley Fool Money, host Chris Hill and analysts Andy Cross, Jason Moser, and Emily Flippen hit on some of the biggest recent business news. Flippen: [laughs] But, all of their Optum businesses grew at double-digits last quarter, which is really impressive for a company this large whose overall revenue grew about 8% year over year."
2019-10-21,41.25,41.84999847412109,2.301052388263753,,
2019-10-18,40.84999847412109,41.75,1.4545417554450586,Ameris Bancorp (ABCB) Q3 2019 Earnings Call Transcript,"Operator [Operator Closing Remarks] Duration: 39 minutes Call participants: Nicole S. Stokes -- Executive Vice President & Chief Financial Officer Palmer Proctor -- President, Chief Executive Officer & Director Casey Whitman -- Sandler O'Neill -- Analyst Jennifer Demba -- SunTrust -- Analyst Tyler Stafford -- Stephens Inc -- Analyst David Feaster -- Raymond James -- Analyst Woody Lay -- KBW -- Analyst Christopher Marinac -- Janney Montgomery -- Analyst More ABCB analysis All earnings call transcripts 10 stocks we like better than Ameris Bancorp When investing geniuses David and Tom Gardner have a stock tip, it can pay to listen. Ameris Bancorp (NASDAQ: ABCB) Q3 2019 Earnings Call Oct 18, 2019, 9:00 a.m. Nicole S. Stokes -- Executive Vice President & Chief Financial Officer Sure, so we had anticipated about 20% of those coming into the third quarter, coming out of the third quarter, I should say."
2019-10-17,41.220001220703125,41.47999954223633,2.2031861921587925,,
2019-10-16,41.040000915527344,40.959999084472656,0.6307576754816216,,
2019-10-15,40.16999816894531,41.06999969482422,-0.1949362311647003,,
2019-10-14,39.810001373291016,39.880001068115234,2.2404818693138027,,
2019-10-11,40.16999816894531,39.88999938964844,0.17583444463577022,,
2019-10-10,39.18999862670898,39.40999984741211,-0.69703458317142,,
2019-10-09,38.95000076293945,38.86000061035156,0.561370830345464,,
2019-10-08,39.290000915527344,38.56999969482422,-0.23106585577663172,,
2019-10-07,39.86000061035156,39.709999084472656,-1.8325304248557086,,
2019-10-04,39.36000061035156,39.650001525878906,-0.37632093221782625,,
2019-10-03,39.150001525878906,39.34000015258789,0.736790932495754,,
2019-10-02,39.41999816894531,39.27999877929688,0.48530937242337424,,
2019-10-01,40.77999877929688,39.88999938964844,-0.3551481383850508,,
2019-09-30,40.400001525878906,40.2400016784668,-2.1824409423481343,,
2019-09-27,39.66999816894531,40.2599983215332,-0.39603921130948166,"Friday's ETF Movers: KRE, CQQQ","Components of that ETF showing particular strength include shares of Heartland Financial USA (HTLF), up about 1.7% and shares of Ameris Bancorp (ABCB), up about 1.7% on the day. In trading on Friday, the SPDR S&P Regional Banking ETF (KRE) is outperforming other ETFs, up about 0.5% on the day. And underperforming other ETFs today is the Invesco China Technology ETF (CQQQ), off about 2.7% in Friday afternoon trading."
2019-09-26,39.66999816894531,39.5099983215332,1.4872704306040474,,
2019-09-25,39.5,39.86000061035156,-0.4033270854480688,,
2019-09-24,39.790000915527344,39.63999938964844,0.9113939502571203,,
2019-09-23,39.29999923706055,39.59999847412109,-0.37698296664368963,,
2019-09-20,39.2400016784668,39.68000030517578,0.7633568521233851,,
2019-09-19,39.5099983215332,39.150001525878906,1.1213012433443306,,
2019-09-18,38.54999923706055,39.54999923706055,-0.9111536597006037,,
2019-09-17,38.959999084472656,38.7599983215332,2.594033773776672,,
2019-09-16,38.88999938964844,39.22999954223633,-0.5133489929140234,,
2019-09-13,39.04999923706055,39.41999816894531,0.874261141486133,,
2019-09-12,37.47999954223633,38.66999816894531,0.9475004842858403,,
2019-09-11,36.84999847412109,37.720001220703125,3.175023055611223,Bullish Two Hundred Day Moving Average Cross - ABCB,"In trading on Wednesday, shares of Ameris Bancorp (Symbol: ABCB) crossed above their 200 day moving average of $36.89, changing hands as high as $37.53 per share. The chart below shows the one year performance of ABCB shares, versus its 200 day moving average: Looking at the chart above, ABCB's low point in its 52 week range is $29.97 per share, with $49.90 as the 52 week high point — that compares with a last trade of $37.14. Click here to find out which 9 other stocks recently crossed above their 200 day moving average » The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2019-09-10,35.779998779296875,36.83000183105469,2.3609302106023735,,
2019-09-09,35.22999954223633,35.59000015258789,2.9346089647307876,,
2019-09-06,35.27000045776367,35.16999816894531,1.0218581181642286,,
2019-09-05,34.709999084472656,35.220001220703125,-0.2835335625756896,,
2019-09-04,34.22999954223633,34.150001525878906,1.4693233929199832,,
2019-09-03,34.709999084472656,33.959999084472656,-0.23370732523298016,,
2019-08-30,35.5099983215332,35.189998626708984,-2.1607606447201224,,
2019-08-29,35.06999969482422,35.38999938964844,-0.9011537875240379,,
2019-08-28,34.09000015258789,34.7599983215332,0.9124599304500299,,
2019-08-27,35.529998779296875,34.15999984741211,1.9653803635857436,,
2019-08-26,35.33000183105469,35.310001373291016,-3.855893551797857,,
2019-08-23,36.380001068115234,35.0,-0.05661040681320228,,
2019-08-22,36.91999816894531,36.70000076293945,-3.79329584276653,KBE's Holdings Imply 19% Gain Potential,"Similarly, ABCB has 27.66% upside from the recent share price of $36.62 if the average analyst target price of $46.75/share is reached, and analysts on average are expecting CADE to reach a target price of $18.86/share, which is 19.80% above the recent price of $15.74. Below is a twelve month price history chart comparing the stock performance of BPOP, ABCB, and CADE: Below is a summary table of the current analyst target prices discussed above: Are analysts justified in these targets, or overly optimistic about where these stocks will be trading 12 months from now? Three of KBE's underlying holdings with notable upside to their analyst target prices are Popular Inc. (Symbol: BPOP), Ameris Bancorp (Symbol: ABCB), and Cadence Bancorporation (Symbol: CADE)."
2019-08-21,36.93999862670898,36.619998931884766,-0.5958759938154786,,
2019-08-20,36.54999923706055,36.59999847412109,-0.8662688324867454,,
2019-08-19,37.040000915527344,36.84000015258789,0.13679682107856822,,
2019-08-16,35.470001220703125,36.43000030517578,-0.5399588498811615,,
2019-08-15,35.54999923706055,35.25,2.7065098715370897,,
2019-08-14,35.9900016784668,35.47999954223633,-0.8438797285480683,,
2019-08-13,36.40999984741211,36.97999954223633,-1.4170661640608049,,
2019-08-12,37.130001068115234,36.41999816894531,1.5655031508184207,,
2019-08-09,37.68999862670898,37.630001068115234,-1.91220813020559,,
2019-08-08,36.97999954223633,37.900001525878906,-0.15918694820865736,,
2019-08-07,36.2599983215332,36.70000076293945,2.4878366550324245,,
2019-08-06,37.0,36.93999862670898,1.213465145542911,,
2019-08-05,37.34000015258789,36.72999954223633,-0.16216587375952088,,
2019-08-02,38.459999084472656,38.16999816894531,-1.633638478464992,,
2019-08-01,38.45000076293945,38.58000183105469,-0.7540325596222517,,
2019-07-31,40.0,39.77000045776367,0.33810420165332644,,
2019-07-30,38.869998931884766,39.970001220703125,-0.5749988555908203,,
2019-07-29,39.70000076293945,39.25,2.8299519399164064,,
2019-07-26,39.0099983215332,39.7599983215332,-1.1335031594244591,Ameris Bancorp (ABCB) Q2 2019 Earnings Call Transcript,"Ameris Bancorp (NASDAQ: ABCB) Q2 2019 Earnings Call Jul 26, 2019, 10:00 a.m. -- Analyst David Feaster -- Raymond James -- Analyst Christopher Marinac -- Janney Montgomery Scott -- Analyst More ABCB analysis All earnings call transcripts 10 stocks we like better than Ameris Bancorp When investing geniuses David and Tom Gardner have a stock tip, it can pay to listen. Our adjusted efficiency ratio continue to see improvement and was 53.77% in the second quarter of 2019 compared with 57.53% in the second quarter of last year and 55.12% in the first quarter of this year."
2019-07-25,38.75,38.45000076293945,1.9225840355548185,,
2019-07-24,37.36000061035156,38.56999969482422,-0.7741915795110887,,
2019-07-23,37.40999984741211,37.4900016784668,3.238755526511941,,
2019-07-22,37.7599983215332,37.29999923706055,0.21385146052124815,,
2019-07-19,37.5099983215332,37.77999877929688,-1.2182179685382426,,
2019-07-18,37.33000183105469,37.630001068115234,0.719809303773498,,
2019-07-17,37.7400016784668,37.290000915527344,0.8036410992377147,,
2019-07-16,37.790000915527344,37.84999847412109,-1.1923708079647721,,
2019-07-15,38.900001525878906,37.790000915527344,0.15876569764540757,,
2019-07-12,38.970001220703125,38.95000076293945,-2.8534718941157755,2 Bank Stocks We're Watching Now,"This week, Frankel has his eye on Deutsche Bank (NYSE: DB), while Moser is watching Ameris Bancorp (NASDAQ: ABCB). A bit of a surprise recently in CEO Dennis Zember -- you may remember that we interviewed Dennis back in February on this show -- Dennis Zember has stepped down according to the company base. It sounds like Palmer Proctor, who is with Fidelity, he served as the president of Fidelity, will be taking over as the CEO of the newly combined bank there, which will continue to be known as Ameris Bancorp."
2019-07-11,38.810001373291016,38.59999847412109,-0.05132270243052102,,
2019-07-10,38.88999938964844,38.65999984741211,-0.5411051062586477,Job Growth and Bank Earnings: What Investors Need to Know,"I'm going to go with Ameris Bancorp (NASDAQ: ABCB), a company that obviously we've talked about a lot before here. In this episode of Industry Focus: Financials, host Jason Moser and Fool.com contributor Matt Frankel, CFP, discuss the jobs report, the upcoming wave of bank earnings, and how these stories tie together. Moser: To your point about the recession, we sit there and we talk about it, it feels like we've been talking about this market that's been overvalued for the better part of...I don't know, seven years, maybe, now, it feels like we've been having that conversation?"
2019-07-09,38.540000915527344,38.84000015258789,-0.5914105061609961,,
2019-07-08,39.06999969482422,38.63999938964844,0.7784100413440324,,
2019-07-05,39.380001068115234,39.36000061035156,-1.1005894766688349,,
2019-07-03,39.63999938964844,39.040000915527344,-0.050788362674437884,,
2019-07-02,39.81999969482422,39.61000061035156,-1.5136187773952816,,
2019-07-01,39.09999847412109,39.79999923706055,-0.5273708841839891,,
2019-06-28,39.16999816894531,39.18999862670898,1.7902833510409624,,
2019-06-27,38.27000045776367,38.93999862670898,0.05106065534494075,Bullish Two Hundred Day Moving Average Cross - ABCB,"In trading on Thursday, shares of Ameris Bancorp (Symbol: ABCB) crossed above their 200 day moving average of $38.85, changing hands as high as $38.95 per share. The chart below shows the one year performance of ABCB shares, versus its 200 day moving average: Looking at the chart above, ABCB's low point in its 52 week range is $29.97 per share, with $54.55 as the 52 week high point — that compares with a last trade of $38.94. Click here to find out which 9 other stocks recently crossed above their 200 day moving average » The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2019-06-26,37.900001525878906,38.34999847412109,1.7507137730106446,,
2019-06-25,37.81999969482422,37.86000061035156,1.18732699241427,,
2019-06-24,37.790000915527344,37.720001220703125,0.10576656755715942,,
2019-06-21,37.630001068115234,37.75,-0.1852333768943015,,
2019-06-20,38.470001220703125,37.959999084472656,0.3188916515509841,,
2019-06-19,38.2599983215332,38.18999862670898,-1.325713855075223,,
2019-06-18,37.72999954223633,38.18999862670898,-0.182957913996638,,
2019-06-17,38.25,37.79999923706055,1.2191865625593488,,
2019-06-14,38.130001068115234,38.27999877929688,-1.1764725828482434,,
2019-06-13,37.93999862670898,38.130001068115234,0.39338501699407935,,
2019-06-12,38.0,37.75,0.5007971752336842,,
2019-06-11,37.52999877929688,37.97999954223633,-0.6578947368421052,,
2019-06-10,36.90999984741211,37.20000076293945,1.1990428392651196,,
2019-06-07,36.83000183105469,36.58000183105469,0.7856974173021481,,
2019-06-06,37.0,36.900001525878906,-0.6787944272899886,,
2019-06-05,37.209999084472656,37.02999877929688,-0.2702661462732263,,
2019-06-04,36.4900016784668,37.25,-0.48374176190422535,,
2019-06-03,35.2599983215332,35.900001525878906,2.08275770505565,,
2019-05-31,35.2400016784668,35.290000915527344,1.8150970924886705,,
2019-05-30,36.2599983215332,35.72999954223633,0.14188205073525473,,
2019-05-29,35.5,36.150001525878906,-1.461662448511842,,
2019-05-28,36.08000183105469,35.7400016784668,1.830990213743398,,
2019-05-24,35.529998779296875,36.15999984741211,-0.942350707685515,,
2019-05-23,35.58000183105469,35.31999969482422,1.773152518323002,,
2019-05-22,36.2599983215332,36.11000061035156,-0.7307535774310598,,
2019-05-21,36.06999969482422,36.34000015258789,-0.413672692015994,"Commit To Purchase Ameris Bancorp At $30, Earn 5.3% Annualized Using Options","Investors considering a purchase of Ameris Bancorp (Symbol: ABCB) shares, but tentative about paying the going market price of $36.43/share, might benefit from considering selling puts among the alternative strategies at their disposal. Selling a put does not give an investor access to ABCB's upside potential the way owning shares would, because the put seller only ends up owning shares in the scenario where the contract is exercised. In the case of Ameris Bancorp, looking at the dividend history chart for ABCB below can help in judging whether the most recent dividend is likely to continue, and in turn whether it is a reasonable expectation to expect a 1.1% annualized dividend yield."
2019-05-20,35.77000045776367,35.95000076293945,0.748545772243006,,
2019-05-17,35.90999984741211,35.959999084472656,0.5032158313453787,,
2019-05-16,36.09000015258789,36.22999954223633,0.13923485734614985,,
2019-05-15,36.33000183105469,36.02000045776367,0.38791739832785405,,
2019-05-14,35.650001525878906,36.56999969482422,-0.8532930296359857,,
2019-05-13,35.880001068115234,35.56999969482422,2.5806399146363885,,
2019-05-10,36.33000183105469,36.65999984741211,-0.8639948831174878,,
2019-05-09,35.849998474121094,36.47999954223633,0.9083347088503071,,
2019-05-08,36.52999877929688,36.25,1.7573252299299564,,
2019-05-07,36.59999847412109,36.630001068115234,-0.766489977151517,,
2019-05-06,36.91999816894531,37.38999938964844,0.08197430394802281,"Financial Sector Update for 05/06/2019: ABCB,LION,AMG,WFC,BBD","Among financial stocks moving on news: (-) Ameris Bancorp (ABCB) was narrowly lower this afternoon, erasing most of a 2.5% decline earlier Monday after the bank holding company said its shareholders have voted to approve its prospective merger with Fidelity Southern Corp (LION). Financial stocks have trimmed some of their earlier gains, with the NYSE Financial Index slipping slightly more than 0.5% while shares of financial companies in the S&P 500 were falling nearly 0.4%. Fidelity shareholders Monday also approved the proposed transaction, which is now expected to close later during the current quarter ending June 30, subject to the receipt of additional regulatory approvals and other customary closing conditions."
2019-05-03,36.84999847412109,37.58000183105469,1.2730261213784655,,
2019-05-02,36.22999954223633,36.75,1.9810132623106227,,
2019-05-01,36.45000076293945,36.119998931884766,1.4352759159090356,,
2019-04-30,36.90999984741211,36.459999084472656,-0.9053547987582402,,
2019-04-29,36.38999938964844,36.77000045776367,-1.2191838656184775,,
2019-04-26,36.02999877929688,36.470001220703125,1.0442458765836917,,
2019-04-25,35.38999938964844,36.150001525878906,1.2212113691745994,,
2019-04-24,35.279998779296875,35.38999938964844,2.1475053668770876,,
2019-04-23,34.75,35.2599983215332,0.31179312402956605,Ameris Bancorp (ABCB) Q1 2019 Earnings Call Transcript,"Duration: 42 minutes Call participants: Operator -- Nicole S. Stokes -- Executive Vice President and Chief Financial Officer Dennis J. Zember -- President and Chief Executive Officer Tyler Stafford -- Stephens Inc -- Analyst Brady Gailey -- Keefe, Bruyette, & Woods, Inc. -- Analyst Jennifer Demba -- SunTrust Robinson Humphrey, Inc. -- Analyst Brett Rabatin -- Piper Jaffray -- Analyst More ABCB analysis Transcript powered by AlphaStreet This article is a transcript of this conference call produced for The Motley Fool. Ameris Bancorp  (NASDAQ: ABCB) Q1 2019 Earnings Call April 23, 2019, 10:00 a.m. Mortgage production was flat relative to the first quarter of last year, but the net profitability quarter -- first quarter last year to first quarter this year increased by over 47%."
2019-04-22,35.119998931884766,34.77000045776367,1.4676210691602969,,
2019-04-18,35.59000015258789,35.16999816894531,-0.9965788290595218,,
2019-04-17,36.09999847412109,35.790000915527344,-1.1801123401007856,,
2019-04-16,35.20000076293945,35.91999816894531,-0.8587190351710681,,
2019-04-15,36.06999969482422,35.15999984741211,2.045447131819137,,
2019-04-12,35.86000061035156,35.95000076293945,-2.522871791270594,,
2019-04-11,35.130001068115234,35.33000183105469,0.2509764390854769,,
2019-04-10,34.81999969482422,35.09000015258789,0.5693161311087412,,
2019-04-09,35.91999816894531,34.7400016784668,0.7754177487939663,,
2019-04-08,35.79999923706055,36.09000015258789,-3.2850683480788243,,
2019-04-05,35.84000015258789,35.790000915527344,0.81005844052402,,
2019-04-04,35.0,35.65999984741211,-0.1395067992401685,,
2019-04-03,35.59000015258789,35.040000915527344,1.8857138497488841,,
2019-04-02,35.349998474121094,35.06999969482422,-1.545375764828577,,
2019-04-01,34.70000076293945,35.4900016784668,-0.7920757889193561,,
2019-03-29,34.880001068115234,34.349998474121094,2.276659648869767,,
2019-03-28,34.33000183105469,34.66999816894531,-1.5195028032227629,,
2019-03-27,34.27000045776367,34.34000015258789,0.9903766960567612,,
2019-03-26,33.83000183105469,34.27000045776367,0.20425939273181634,,
2019-03-25,33.459999084472656,33.31999969482422,1.3006166210286219,,
2019-03-22,34.56999969482422,33.4900016784668,-0.41840822916640535,,
2019-03-21,35.25,34.970001220703125,-3.124090326558834,,
2019-03-20,37.0099983215332,35.369998931884766,-0.7943227781471631,,
2019-03-19,38.56999969482422,37.040000915527344,-4.431233353215936,3 Small-Cap Stocks With Big-Cap Potential,"Three Motley Fool contributors think Freshpet (NASDAQ: FRPT) , Qualys (NASDAQ: QLYS) , and Ameris Bancorp (NASDAQ: ABCB) warrant a closer look. There's no question Qualys is a small-cap stock -- or slightly larger, with a market cap of about $3.3 billion -- with big-cap potential, since the danger of data breaches remains a huge and costly issue for companies worldwide. A small bank with big ambitions Jordan Wathen (Ameris Bancorp): Operating out of the southeast United States, Ameris Bancorp is a small bank with offices in Georgia, Florida, and South Carolina."
2019-03-18,37.959999084472656,38.33000183105469,-3.9668104521716874,,
2019-03-15,38.04999923706055,37.91999816894531,0.9747174802577353,,
2019-03-14,38.38999938964844,38.16999816894531,-0.34165853014949304,,
2019-03-13,38.41999816894531,38.33000183105469,-0.5730690914323031,,
2019-03-12,38.40999984741211,38.22999954223633,-0.23424347261778003,,
2019-03-11,38.15999984741211,38.33000183105469,-0.4686287578517365,,
2019-03-08,37.52999877929688,38.02999877929688,0.44549786247996304,,
2019-03-07,39.209999084472656,38.13999938964844,1.3322675626512968,,
2019-03-06,40.70000076293945,39.27999877929688,-2.728894975281812,,
2019-03-05,40.790000915527344,40.790000915527344,-3.4889482973562846,,
2019-03-04,41.09999847412109,40.77999877929688,0.0,,
2019-03-01,41.11000061035156,40.869998931884766,-0.7785880941715719,,
2019-02-28,40.790000915527344,40.77000045776367,-0.5838036363501392,,
2019-02-27,40.84000015258789,41.09000015258789,-0.04903274654269104,,
2019-02-26,41.290000915527344,40.84999847412109,0.612144953638445,,
2019-02-25,41.619998931884766,41.54999923706055,-1.0656392144588005,,
2019-02-22,40.68000030517578,41.43999862670898,-0.1681876420486703,,
2019-02-21,41.20000076293945,40.66999816894531,1.8682357812974262,,
2019-02-20,40.52999877929688,40.93000030517578,-1.286414039270826,,
2019-02-19,39.59999847412109,40.619998931884766,0.9869270612542524,,
2019-02-15,38.63999938964844,39.68999862670898,2.5757588309763633,,
2019-02-14,38.68000030517578,38.290000915527344,2.7173893727902905,,
2019-02-13,39.08000183105469,38.97999954223633,-1.0082714234008203,,
2019-02-12,38.540000915527344,39.02000045776367,-0.25589120811886235,The Biggest Bank M&A Deal Since the Financial Crisis,"In this week's episode of Industry Focus: Financials , we start with Part 2 of host Jason Moser's interview with Ameris Bancorp (NASDAQ: ABCB) CEO Dennis Zember. Dennis Zember: Probably the biggest challenge at Ameris Bank, and I'd say it's probably been a challenge since I started Valentine's Day 2005, 14 years -- not that I brought the challenge with me -- the challenge of being a small bank but growing, being a small bank with a bigger vision, is you're always punching ahead of your class. If you're a $1 billion bank that's grown quickly to be a $5 billion bank, a lot of times, you still have $1 billion processes and $1 billion solutions."
2019-02-11,37.9900016784668,38.310001373291016,1.2454580457545903,,
2019-02-08,38.18999862670898,37.7400016784668,0.8423260876179391,,
2019-02-07,38.040000915527344,38.2599983215332,-1.1783109830422083,,
2019-02-06,37.83000183105469,37.93999862670898,0.5783317579155468,,
2019-02-05,38.22999954223633,37.81999969482422,0.290766033122402,War on Cash Rages On,"In this episode of the Industry Focus: Financials podcast, host Jason Moser and Fool.com contributor Matt Frankel, CFP, discuss some of the latest efforts to encourage a cashless society, answer a few questions from our Twitter followers, and discuss the stocks they're keeping their eyes on this week. It got me thinking, I wonder if there was a strong preference out there for one over the other, so I asked on Twitter if you had your choice, invisible world where you have to make a payment, like at a grocery store or gas station or whatever, would you prefer to use your mobile wallet -- Apple Pay or Google Pay -- or, would you prefer to use a contactless payment form like waving a card, kind of like how we get into the Metro here in D.C. The Motley Fool owns shares of and recommends Alphabet (A shares), Alphabet (C shares), Amazon, Apple, Berkshire Hathaway (B shares), Discovery (C shares), Markel, MercadoLibre, PayPal Holdings, Starbucks, and Twitter."
2019-02-04,37.56999969482422,38.15999984741211,-1.0724557999514057,,
2019-02-01,38.02000045776367,37.650001525878906,1.5704023353217416,The 3 Stocks on the MFM Team's Radar This Week,"Their picks for this episode: Hawaiian Holdings (NASDAQ: HA) , operator of Hawaiian Airlines; small Georgia-based bank Ameris Bancorp (NASDAQ: ABCB) ; and behind-the-app-scenes search company Elastic (NYSE: ESTC) . Jason Moser: Ameris Bancorp, ABCB. At The Motley Fool, we're buy-and-hold investors, but before we can hold a stock, we have to pick the stock."
2019-01-31,37.63999938964844,37.95000076293945,-0.973169193661101,,
2019-01-30,38.290000915527344,37.86000061035156,0.8235955853290227,,
2019-01-29,38.630001068115234,37.90999984741211,-1.1230093885983892,,
2019-01-28,35.849998474121094,37.61000061035156,-1.8638395050353904,,
2019-01-25,36.20000076293945,36.5099983215332,4.909350658692371,Ameris Bancorp (ABCB) Q4 Earnings Surpass Estimates | Ameris Bancorp (ABCB) Q4 2018 Earnings Conference Call Transcript,"Ameris Bancorp (ABCB) came out with quarterly earnings of $0.96 per share, beating the Zacks Consensus Estimate of $0.93 per share. Click to get this free report Ameris Bancorp (ABCB): Free Stock Analysis Report To read this article on Zacks.com click here. Ameris Bancorp, which belongs to the Zacks Banks - Southeast industry, posted revenues of $130.02 million for the quarter ended December 2018, missing the Zacks Consensus Estimate by 1.62%. | Operator [Operator signoff] Duration: 43 minutes Call Participants: Nicole Stokes -- Chief Financial Officer Dennis Zember -- President and Chief Executive Officer Tyler Stafford -- Stephens, Inc. -- Analyst Brady Gailey -- KBW -- Analyst Jennifer Demba -- SunTrust Robinson Humphrey -- Analyst Jon Edwards -- Chief Credit Officer -- Analyst Casey Whitman -- Sandler O'Neill -- Analyst More ABCB analysis This article is a transcript of this conference call produced for The Motley Fool. Ameris Bancorp (NASDAQ: ABCB) Q4 2018 Earnings Conference Call Jan. 25, 2019 10:00 a.m. Our adjusted return on assets in the fourth quarter, which is normally a slower quarter for us, was 1.61%, and an increase from the 1.53% reported the last quarter and the 1.20% we reported in the fourth quarter of last year."
2019-01-24,35.41999816894531,35.27000045776367,0.8563468288959729,"Pre-Market Earnings Report for January 25, 2019 : ABBV, NEE, CL, APD, ERIC, DHI, LEA, HRC, IBKC, NEP, ABCB, ESXB","Ameris Bancorp ( ABCB ) is reporting for the quarter ending December 31, 2018. Zacks Investment Research reports that the 2018 Price to Earnings ratio for ABCB is 10.74 vs. an industry ratio of 14.60. Zacks Investment Research reports that the 2019 Price to Earnings ratio for DHI is 8.97 vs. an industry ratio of 0.70, implying that they will have a higher earnings growth than their competitors in the same industry."
2019-01-23,35.63999938964844,35.45000076293945,-0.4234831138787353,,
2019-01-22,36.02000045776367,35.540000915527344,-0.5331050223423098,,
2019-01-18,35.95000076293945,36.2400016784668,-1.332591716091636,,
2019-01-17,35.15999984741211,35.900001525878906,0.806678468352922,,
2019-01-16,34.61000061035156,35.34000015258789,2.1046691742840364,,
2019-01-15,34.380001068115234,34.40999984741211,2.109215629479045,,
2019-01-14,34.52000045776367,34.5,0.08725648157322638,,
2019-01-11,34.11000061035156,34.810001373291016,-0.057938752892379236,,
2019-01-10,34.38999938964844,34.380001068115234,2.0521863102137257,,
2019-01-09,34.540000915527344,34.5,-0.02907334024615502,,
2019-01-08,34.849998474121094,34.310001373291016,-0.11581040667940884,First Week of February 15th Options Trading For Ameris Bancorp (ABCB),"Below is a chart showing ABCB's trailing twelve month trading history, with the $35.00 strike highlighted in red: Considering the fact that the $35.00 strike represents an approximate 3% premium to the current trading price of the stock (in other words it is out-of-the-money by that percentage), there is also the possibility that the covered call contract would expire worthless, in which case the investor would keep both their shares of stock and the premium collected. Investors in Ameris Bancorp (Symbol: ABCB) saw new options begin trading this week, for the February 15th expiration. At Stock Options Channel , our YieldBoost formula has looked up and down the ABCB options chain for the new February 15th contracts and identified one put and one call contract of particular interest."
2019-01-07,33.20000076293945,34.38999938964844,-1.5494895967673257,,
2019-01-04,32.310001373291016,33.08000183105469,3.58433313061052,,
2019-01-03,31.729999542236328,31.84000015258789,2.3831644228904025,,
2019-01-02,31.270000457763672,31.950000762939453,0.34667699949109315,,
2018-12-31,31.57999992370605,31.670000076293945,2.1746091948231863,,
2018-12-28,30.90999984741211,31.440000534057617,0.28499098418405655,,
2018-12-27,31.0,31.040000915527344,1.7146576812095367,"Ameris Bancorp (ABCB) Ex-Dividend Date Scheduled for December 28, 2018","Shareholders who purchased ABCB prior to the ex-dividend date are eligible for the cash dividend payment. This marks the 10th quarter that ABCB has paid the same dividend. For more information on the declaration, record and payment dates, visit the ABCB Dividend History page."
2018-12-26,30.440000534057617,31.690000534057617,0.12903521137852822,,
2018-12-24,30.520000457763672,30.190000534057617,4.1064388241434,,
2018-12-21,31.270000457763672,30.850000381469727,-1.081257925152191,,
2018-12-20,31.809999465942383,31.46999931335449,-1.3431406144724514,,
2018-12-19,32.720001220703125,32.0099983215332,-1.0688467723865194,Ameris Bancorp (ABCB) to Buy Fidelity Southern for $750.7M,"Click to get this free report Ameris Bancorp (ABCB): Free Stock Analysis Report Fidelity Southern Corporation (LION): Free Stock Analysis Report City Holding Company (CHCO): Free Stock Analysis Report Chemung Financial Corp (CHMG): Free Stock Analysis Report To read this article on Zacks.com click here. In an effort to expand its market presence, Ameris Bancorp ABCB recently announced a deal to buy Fidelity Southern Corporation LION for $750.7million. Details and Benefits Per the agreement, shareholders of Fidelity Southern will receive 0.80 share of Ameris Bancorp for each share of Fidelity Southern."
2018-12-18,31.61000061035156,32.15999984741211,-2.169935429955539,,
2018-12-17,32.0,31.18000030517578,1.7399532630203056,Mid-Day Market Update: Crude Oil Down Over 1%; Diffusion Pharmaceuticals Shares Spike Higher | Mid-Morning Market Update: Markets Open Lower; Hitachi To Acquire ABB's Power-Grid Unit | Mid-Afternoon Market Update: Dow Down Over 350 Points; Sophiris Bio Shares Plummet,"Shares of Fidelity Southern Corporation (NASDAQ: LION ) shot up 21 percent to $26.00 after the company and Ameris Bancorp (NASDAQ: ABCB ) agreed to merge. Midway through trading Monday, the Dow traded down 0.22 percent to 24,047.50 while the NASDAQ climbed 0.12 percent to 6,918.63. The eurozone's STOXX 600 fell 1.09 percent, the Spanish Ibex Index declined 0.53 percent, while Italy's FTSE MIB Index fell 0.93 percent. | Shares of Fidelity Southern Corporation (NASDAQ: LION ) shot up 20 percent to $25.81 after the company and Ameris Bancorp (NASDAQ: ABCB ) agreed to merge. Meanwhile, top gainers in the sector included Fidelity Southern Corporation (NASDAQ: LION ) up 22 percent, and KCAP Financial Inc (NASDAQ: KCAP ) up 8 percent. The eurozone's STOXX 600 fell 0.74 percent, the Spanish Ibex Index declined 0.18 percent, while Italy's FTSE MIB Index fell 0.47 percent. | Shares of Fidelity Southern Corporation (NASDAQ: LION ) shot up 18 percent to $25.23 after the company and Ameris Bancorp (NASDAQ: ABCB ) agreed to merge. Toward the end of trading Monday, the Dow traded down 1.54 percent to 23,730.40 while the NASDAQ climbed 1.76 percent to 6,788.71. The eurozone's STOXX 600 fell 1.14 percent, the Spanish Ibex Index declined 0.83 percent, while Italy's FTSE MIB Index fell 1.15 percent."
2018-12-14,34.54999923706055,34.02000045776367,-2.5624990463256836,,
2018-12-13,36.40999984741211,34.81999969482422,-1.5340051837927808,,
2018-12-12,36.540000915527344,36.27999877929688,-4.366932598877509,,
2018-12-11,37.220001220703125,36.0,-0.7115548158620217,,
2018-12-10,37.470001220703125,36.70000076293945,-3.277810802500768,,
2018-12-07,38.34000015258789,37.43999862670898,-2.054978469918563,,
2018-12-06,38.29999923706055,38.33000183105469,-2.3474218108947102,,
2018-12-04,42.70000076293945,39.13999938964844,0.0783357561143473,,
2018-12-03,43.43000030517578,42.900001525878906,-8.337239601130973,,
2018-11-30,42.56999969482422,42.83000183105469,-1.220351774286569,,
2018-11-29,42.4900016784668,42.66999816894531,0.6107637728315054,,
2018-11-28,42.650001525878906,42.900001525878906,0.42362081282226627,4 Small-Cap Bank Stocks That Should Be on Your Radar,"In this segment, they explain why Synovus (NYSE: SNV) , Ameris Bancorp (NASDAQ: ABCB) , Bank of Hawaii (NYSE: BOH) , and Universal Insurance Holdings (NYSE: UVE) should be on investors' radar. The ticker is ABCB. Not only are they an extremely profitable bank, but along with one other bank, they have a pretty dominant market share in Hawaii."
2018-11-27,42.900001525878906,42.27000045776367,0.5861664503067052,"Small-Cap Banks, Amazon Pay, and More","Moser:Ameris Bancorp (NASDAQ: ABCB) is the first one I'm going to talk about here. The ticker is ABCB. We spend a lot of time covering the big banks, so here's a closer look at four small-cap bank stocks that probably aren't on your radar -- yet."
2018-11-26,42.88999938964844,43.15999984741211,-1.468533906077355,,
2018-11-23,42.18999862670898,42.4900016784668,0.629518446271736,,
2018-11-21,42.59999847412109,42.459999084472656,0.7110762302037583,,
2018-11-20,43.54999923706055,42.459999084472656,-0.32863707667378933,,
2018-11-19,44.36000061035156,43.88999938964844,-2.5028706582853695,,
2018-11-16,44.18000030517578,44.52999877929688,-1.0595158120747379,,
2018-11-15,43.29999923706055,44.52000045776367,0.7922102120947649,,
2018-11-14,44.720001220703125,43.56999969482422,2.8175548318691974,,
2018-11-13,44.43999862670898,44.459999084472656,-2.571559692504018,,
2018-11-12,44.369998931884766,44.38999938964844,0.04500553191209701,,
2018-11-09,44.5,44.38999938964844,0.04507653424643048,,
2018-11-08,43.65999984741211,44.68000030517578,-0.2471923828125,,
2018-11-07,43.7400016784668,43.880001068115234,2.3362355962631343,,
2018-11-06,43.27999877929688,43.650001525878906,0.32007175188875037,,
2018-11-05,43.70000076293945,43.33000183105469,0.8549047066032175,,
2018-11-02,43.61000061035156,43.68999862670898,-0.8466794632153638,,
2018-11-01,43.02000045776367,43.34999847412109,0.18343961301946393,,
2018-10-31,43.18999862670898,42.88999938964844,0.7670804575685707,,
2018-10-30,42.43000030517578,42.709999084472656,-0.6946034883062449,,
2018-10-29,42.31999969482422,42.33000183105469,0.6599075589983431,,
2018-10-26,41.59999847412109,41.709999084472656,0.023634537577021823,,
2018-10-25,39.97999954223633,42.040000915527344,0.2644245538133849,,
2018-10-24,41.86000061035156,39.38999938964844,5.152579782085177,2 Under-the-Radar Financial Stocks to Watch,"Travelers Companies (NYSE: TRV) and Ameris Bancorp (NASDAQ: ABCB) aren't stocks that you'll typically find in the headlines, but that doesn't mean you should ignore them. 10 stocks we like better than Walmart When investing geniuses David and Tom Gardner have a stock tip, it can pay to listen. I think investors in Travelers today could feel comfortable holding those shares knowing this is a well-run business that should continue to perform well for some time to come."
2018-10-23,41.650001525878906,41.97999954223633,-5.900623948133241,This Week's Bank Earnings: What Investors Need to Know,"In this episode of Industry Focus: Financials , host Jason Moser and Fool.com contributor Matt Frankel give listeners a rundown of earnings from PayPal (NASDAQ: PYPL) , American Express (NYSE: AXP) , Travelers (NYSE: TRV) , Ameris Bancorp (NASDAQ: ABCB) , and Synchrony Financial (NYSE: SYF) . I can't help but feel like maybe, between last week's story on the subprime mortgages and this week's UltraFICO score, I'm a little bit skeptical at first glance that this is a good idea. Jason Moser owns shares of Markel, MA, PayPal Holdings, SQ, TWTR , and V. Matthew Frankel, CFP owns shares of American Express, BRK-B, Markel, and SQ and has the following options: short December 2018 $90 calls on SQ."
2018-10-22,44.0099983215332,42.54999923706055,0.7923121350965141,,
2018-10-19,41.02999877929688,43.43999862670898,-3.3174259035549847,Ameris Bancorp (ABCB) Beats Q3 Earnings Estimates | Ameris Bancorp (ABCB) Q3 2018 Earnings Conference Call Transcript,"Ameris Bancorp (ABCB) came out with quarterly earnings of $0.91 per share, beating the Zacks Consensus Estimate of $0.90 per share. Click to get this free report Ameris Bancorp (ABCB): Free Stock Analysis Report To read this article on Zacks.com click here. Ameris Bancorp, which belongs to the Zacks Banks - Southeast industry, posted revenues of $129.21 million for the quarter ended September 2018, missing the Zacks Consensus Estimate by 4.60%. | Duration: 48 minutes Call participants: Nicole Stokes -- Chief Financial Officer Dennis Zember -- President, Chief Executive Officer Jon Edwards -- Executive Vice President, Chief Credit Officer KBW -- -- Analyst Tyler Stafford -- Stephens Inc. -- Analyst Casey Whitman -- Sandler O'Neill -- Analyst Jennifer Demba -- SunTrust Robinson and Humphrey -- Analyst Christopher Marinac -- FIG Partners -- Analyst More ABCB analysis Transcript powered by AlphaStreet This article is a transcript of this conference call produced for The Motley Fool. Ameris Bancorp (NASDAQ: ABCB) Q3 2018 Earnings Conference Call Oct. 19, 2018 , 10:00 a.m. For the quarter, it improved to 54.4% in the third quarter from 57.5% reported last quarter, and 61.1% reported in the third quarter of '17."
2018-10-18,43.79999923706055,43.08000183105469,5.873750716824649,,
2018-10-17,43.56999969482422,43.95000076293945,-1.643829722710696,2 Financial Stocks on Our Radar This Week | Blackstone (BX) to Post Q3 Earnings: What's in the Offing? | Loan Growth & Fee Income to Aid SunTrust's (STI) Q3 Earnings,"In this week's ""One to Watch"" segment from Industry Focus: Financials , host Jason Moser and Fool.com contributor Matt Frankel, CFP, discuss why Synchrony Financial (NYSE: SYF) and Ameris Bancorp (NASDAQ: ABCB) are on their radar, and what they're looking for when both companies report earnings. I'm going to be watching Ameris Bancorp, ticker ABCB. The big banks have reported earnings already, but there are a few smaller institutions we're keeping a close eye on. | Click to get this free report M&T Bank Corporation (MTB): Free Stock Analysis Report Ameris Bancorp (ABCB): Free Stock Analysis Report The Blackstone Group L.P. (BX): Free Stock Analysis Report People's United Financial, Inc. (PBCT): Free Stock Analysis Report To read this article on Zacks.com click here. Ameris Bancorp ABCB has an Earnings ESP of +1.11% and has a Zacks Rank #3. This is because it doesn't have the right combination of the two key ingredients - a positive Earnings ESP and Zacks Rank #3 (Hold) or higher - for increasing the odds of an earnings beat. | Click to get this free report SunTrust Banks, Inc. (STI): Free Stock Analysis Report M&T Bank Corporation (MTB): Free Stock Analysis Report Ameris Bancorp (ABCB): Free Stock Analysis Report People's United Financial, Inc. (PBCT): Free Stock Analysis Report To read this article on Zacks.com click here. Ameris Bancorp ABCB has an Earnings ESP of +1.11% and has a Zacks Rank #3. The Zacks Consensus Estimate for average earning assets of $186 billion for the to-be-reported quarter reflects nearly 1% rise on a sequential basis."
2018-10-16,43.95000076293945,43.790000915527344,0.872162200543636,"Why Ameris Bancorp (ABCB) Might Surprise This Earnings Season | Loan Growth, Higher Rates to Aid KeyCorp's (KEY) Q3 Earnings | BB&T (BBT) Q3 Earnings to Rise on Higher Loans & Fee Income","This suggests that analysts have very recently bumped up their estimates for ABCB, giving the stock a Zacks Earnings ESP of +1.11% heading into earnings season. Given that ABCB has a Zacks Rank #3 and an ESP in positive territory, investors might want to consider this stock ahead of earnings. Investors are always looking for stocks that are poised to beat at earnings season and Ameris BancorpABCB may be one such company. | Click to get this free report KeyCorp (KEY): Free Stock Analysis Report M&T Bank Corporation (MTB): Free Stock Analysis Report Ameris Bancorp (ABCB): Free Stock Analysis Report People's United Financial, Inc. (PBCT): Free Stock Analysis Report To read this article on Zacks.com click here. Ameris Bancorp ABCB has an Earnings ESP of +1.11% and holds a Zacks Rank #3. Notably, the Zacks Consensus Estimate for average total loans of $89.8 billion for the quarter indicates growth of 1.4% sequentially. | Click to get this free report BB&T Corporation (BBT): Free Stock Analysis Report M&T Bank Corporation (MTB): Free Stock Analysis Report Ameris Bancorp (ABCB): Free Stock Analysis Report People's United Financial, Inc. (PBCT): Free Stock Analysis Report To read this article on Zacks.com click here. Ameris Bancorp ABCB has an Earnings ESP of +1.11% and has a Zacks Rank #3. The Zacks Consensus Estimate for NII of $1.69 billion for the to-be-reported quarter reflects 2.1% growth from the prior quarter."
2018-10-15,43.25,43.75,-0.364049703377999,,
2018-10-12,44.54999923706055,43.220001220703125,1.1560693641618496,Oversold Conditions For Ameris Bancorp (ABCB) | Ameris Bancorp (ABCB) Q3 Earnings Preview: What to Watch Ahead of the Release,"In trading on Friday, shares of Ameris Bancorp (Symbol: ABCB) entered into oversold territory, hitting an RSI reading of 29.3, after changing hands as low as $43.14 per share. The chart below shows the one year performance of ABCB shares: Looking at the chart above, ABCB's low point in its 52 week range is $43.14 per share, with $59.05 as the 52 week high point - that compares with a last trade of $43.28. A bullish investor could look at ABCB's 29.3 RSI reading today as a sign that the recent heavy selling is in the process of exhausting itself, and begin to look for entry point opportunities on the buy side. | Wall Street expects a year-over-year increase in earnings on higher revenues when Ameris Bancorp (ABCB) reports results for the quarter ended September 2018. Click to get this free report Ameris Bancorp (ABCB): Free Stock Analysis Report To read this article on Zacks.com click here. Price, Consensus and EPS Surprise Earnings Whisper Estimate revisions ahead of a company's earnings release offer clues to the business conditions for the period whose results are coming out."
2018-10-11,44.59999847412109,44.0,-2.9854052505819446,,
2018-10-10,45.540000915527344,44.83000183105469,-1.3452881045931708,"Mute Trading Activities to Hurt JPMorgan (JPM) Q3 Earnings | The Small Business, Big Investment Stock Basket","Click to get this free report JPMorgan Chase & Co. (JPM): Free Stock Analysis Report M&T Bank Corporation (MTB): Free Stock Analysis Report Ameris Bancorp (ABCB): Free Stock Analysis Report Hancock Whitney Corporation (HWC): Free Stock Analysis Report To read this article on Zacks.com click here. Ameris Bancorp ABCB is scheduled to release results on Oct 19. Nevertheless, JPMorgan's top position in garnering global investment banking fees, and the strong M&A deal pipeline over the prior quarters are likely provide the bank some leverage in the to-be-reported quarter. | The second company in the basket is Ameris Bancorp (NASDAQ: ABCB) . In this Motley Fool video, senior analyst Jason Moser unveils his take on how to invest in small businesses, and why a stock basket has its advantages when investors want exposure to a long-term trend. This is the Small Business Big Investment basket."
2018-10-09,45.72999954223633,45.65999984741211,-1.5590669086494784,,
2018-10-08,45.65999984741211,45.84999847412109,-0.15307171555855117,,
2018-10-05,46.650001525878906,45.7400016784668,0.4161161352254054,,
2018-10-04,46.630001068115234,46.52999877929688,-1.9506962864884163,,
2018-10-03,44.880001068115234,46.75,-0.214459117580274,,
2018-10-02,44.93999862670898,44.7400016784668,4.166664187566824,Insiders Now Seeing Red With ABCB At New 52-Week Low,"Large percentage drops always require that the stock post even larger percentage gains from the low in order to recover the old price point, and for ABCB that means the stock would have to gain 32.25% to get back to the 52-week high. So let's take a look to see whether any company insiders were taking the other side of the trade as ABCB shares were being sold down to this new 52-week low, focusing on the most recent trailing six month period. Time will tell whether the insider purchases foretell a future rebound for ABCB shares, which are presently showing a last trade of $44.71/share, slightly above the new 52-week low."
2018-10-01,45.93999862670898,44.90999984741211,-0.4450310510764394,,
2018-09-28,45.150001525878906,45.70000076293945,-2.2420522640112543,,
2018-09-27,46.09999847412109,45.29999923706055,1.2181599523209328,,
2018-09-26,47.150001525878906,46.20000076293945,-1.7353563200433317,"Ameris Bancorp (ABCB) Ex-Dividend Date Scheduled for September 27, 2018","Shareholders who purchased ABCB prior to the ex-dividend date are eligible for the cash dividend payment. For more information on the declaration, record and payment dates, visit the ABCB Dividend History page. The following ETF(s) have ABCB as a top-10 holding: Invesco DWA Financial Momentum ETF ( PFI ) Direxion Daily Regional Banks Bull 3X Shares ( DPST )."
2018-09-25,47.400001525878906,47.04999923706055,-2.014847788325166,,
2018-09-24,48.400001525878906,47.45000076293945,-0.738401429433012,Cost-Saving Initiatives to Boost Ameris Bancorp's Efficiency,"Click to get this free report American National Bankshares, Inc. (AMNB): Free Stock Analysis Report Ameris Bancorp (ABCB): Free Stock Analysis Report The First Bancshares, Inc. (FBMS): Free Stock Analysis Report CBTX, Inc. (CBTX): Free Stock Analysis Report To read this article on Zacks.com click here. Ameris BancorpABCB has announced its plans to undertake cost-saving initiatives in a bid to lower annual operating expenses. Considering the fact that Ameris Bancorp's operating expenses witnessed a compound annual growth rate of 17.4% over the last five years (2013-2017), the above-mentioned move is a strategic fit for the company."
2018-09-21,49.150001525878906,48.400001525878906,-1.9628114317961312,,
2018-09-20,47.5,49.150001525878906,-1.5259409495747487,,
2018-09-19,47.0,47.29999923706055,3.473687422902961,,
2018-09-18,47.34999847412109,47.0,0.6382962490649934,,
2018-09-17,48.150001525878906,47.25,-0.7391731476240208,,
2018-09-14,47.400001525878906,48.09999847412109,-1.8691619882819477,,
2018-09-13,47.54999923706055,47.400001525878906,1.476786763097474,,
2018-09-12,48.5,47.29999923706055,-0.31545260481251947,,
2018-09-11,48.400001525878906,48.59999847412109,-2.4742283771947484,,
2018-09-10,49.75,48.54999923706055,0.4132168221838679,,
2018-09-07,49.70000076293945,49.650001525878906,-2.4120618350541774,,
2018-09-06,49.75,49.5,-0.1006020850966074,,
2018-09-05,49.59999847412109,49.900001525878906,-0.5025125628140703,,
2018-09-04,49.70000076293945,49.84999847412109,0.604844881022218,,
2018-08-31,49.04999923706055,49.650001525878906,0.3018062552898079,,
2018-08-30,49.34999847412109,49.09999847412109,1.223246275537182,,
2018-08-29,49.900001525878906,49.5,-0.5065856286319823,,
2018-08-28,50.0,49.650001525878906,-0.8016062397742799,,
2018-08-27,50.04999923706055,49.95000076293945,-0.6999969482421875,,
2018-08-24,50.20000076293945,49.84999847412109,-0.19979715413671342,,
2018-08-23,49.84999847412109,50.0,-0.6972157041813403,,
2018-08-22,49.900001525878906,49.900001525878906,0.300905778275569,,
2018-08-21,49.650001525878906,50.04999923706055,0.0,,
2018-08-20,49.650001525878906,49.650001525878906,0.8056348416689396,,
2018-08-17,49.20000076293945,49.59999847412109,0.0,,
2018-08-16,48.900001525878906,49.34999847412109,0.8130034654042874,,
2018-08-15,49.04999923706055,48.70000076293945,0.9202391292442651,,
2018-08-14,48.54999923706055,49.25,-0.7135544945261622,,
2018-08-13,48.84999847412109,48.54999923706055,1.44181415847502,,
2018-08-10,48.59999847412109,48.84999847412109,-0.6141233294397506,,
2018-08-09,49.400001525878906,48.880001068115234,0.5144033083316288,,
2018-08-08,48.70000076293945,49.400001525878906,-1.052632473080516,,
2018-08-07,48.79999923706055,48.75,1.4373732073370962,,
2018-08-06,48.900001525878906,48.79999923706055,-0.1024574545947443,,
2018-08-03,49.70000076293945,48.900001525878906,-0.20450365173390858,,
2018-08-02,47.25,49.150001525878906,-1.6096563878870085,,
2018-08-01,47.09999847412109,47.70000076293945,4.021167250537368,,
2018-07-31,47.45000076293945,46.59999847412109,1.2738902510751362,,
2018-07-30,49.29999923706055,48.45000076293945,-1.791364120445401,,
2018-07-27,49.09999847412109,49.58000183105469,-1.7241348626271782,,
2018-07-26,49.95000076293945,50.84999847412109,0.9776036086571247,,
2018-07-25,50.95000076293945,49.900001525878906,1.8017971920620859,,
2018-07-24,52.20000076293945,50.84999847412109,-2.0608424363838407,,
2018-07-23,51.75,52.150001525878906,-2.586211243461955,,
2018-07-20,51.5,51.84999847412109,0.7729498084616546,,
2018-07-19,51.54999923706055,51.70000076293945,0.6796086876137605,,
2018-07-18,50.95000076293945,51.59999847412109,0.2909825957302178,,
2018-07-17,51.29999923706055,50.84999847412109,1.2757560381715158,,
2018-07-16,51.25,51.34999847412109,-0.8771944827133002,,
2018-07-13,51.95000076293945,51.25,0.19511897389480323,,
2018-07-12,52.20000076293945,52.09999847412109,-1.347450919459516,Ameris Bancorp Enters Oversold Territory (ABCB),"In trading on Thursday, shares of Ameris Bancorp (Symbol: ABCB) entered into oversold territory, hitting an RSI reading of 28.4, after changing hands as low as $51.25 per share. The chart below shows the one year performance of ABCB shares: Looking at the chart above, ABCB's low point in its 52 week range is $41.05 per share, with $59.05 as the 52 week high point - that compares with a last trade of $51.20. A bullish investor could look at ABCB's 28.4 RSI reading today as a sign that the recent heavy selling is in the process of exhausting itself, and begin to look for entry point opportunities on the buy side."
2018-07-11,52.95000076293945,52.150001525878906,-0.19157526313556172,ABCB Crosses Below Key Moving Average Level,"In trading on Wednesday, shares of Ameris Bancorp (Symbol: ABCB) crossed below their 200 day moving average of $52.13, changing hands as low as $51.85 per share. The chart below shows the one year performance of ABCB shares, versus its 200 day moving average: Looking at the chart above, ABCB's low point in its 52 week range is $41.05 per share, with $59.05 as the 52 week high point - that compares with a last trade of $52.15. Click here to find out which 9 other stocks recently crossed below their 200 day moving average » The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2018-07-10,53.70000076293945,53.04999923706055,-1.5108578385903992,,
2018-07-09,53.54999923706055,53.45000076293945,-1.2104311296909678,,
2018-07-06,53.150001525878906,53.29999923706055,-0.18673851642538855,,
2018-07-05,53.20000076293945,53.09999847412109,0.282215817263159,,
2018-07-03,53.59999847412109,52.79999923706055,-0.18797422440646044,Ameris (ABCB) Completes Hamilton State Bancshares Merger,"Click to get this free report Community Trust Bancorp, Inc. (CTBI): Free Stock Analysis Report Ameris Bancorp (ABCB): Free Stock Analysis Report FCB Financial Holdings, Inc. (FCB): Free Stock Analysis Report Capstar Financial Holdings Inc. (CSTR): Free Stock Analysis Report To read this article on Zacks.com click here. Ameris BancorpABCB recently completed the acquisition of Hamilton State Bancshares, Inc., in an effort to expand into the Atlanta markets. Consequently, Hamilton State Bank, the banking subsidiary of Hamilton has been merged with Ameris' subsidiary, Ameris Bank."
2018-07-02,53.09999847412109,54.29999923706055,-1.4925359325276695,,
2018-06-29,54.25,53.34999847412109,2.2598885073872363,,
2018-06-28,54.0,54.0,-1.6589889877952317,,
2018-06-27,55.150001525878906,54.04999923706055,0.0,"Ameris Bancorp (ABCB) Ex-Dividend Date Scheduled for June 28, 2018","Shareholders who purchased ABCB prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of ABCB was $55.35, representing a -6.27% decrease from the 52 week high of $59.05 and a 34.84% increase over the 52 week low of $41.05. For more information on the declaration, record and payment dates, visit the ABCB Dividend History page."
2018-06-26,55.75,55.34999847412109,-1.9945643851019441,,
2018-06-25,56.400001525878906,56.04999923706055,-0.7174915262402033,,
2018-06-22,57.45000076293945,56.70000076293945,-0.6205714172857997,,
2018-06-21,57.70000076293945,57.150001525878906,-1.3054830113837337,,
2018-06-20,57.650001525878906,57.59999847412109,-0.9532049043122541,,
2018-06-19,56.25,57.34999847412109,-0.08673556016364266,,
2018-06-18,55.95000076293945,56.59999847412109,1.955552842881932,,
2018-06-15,56.400001525878906,56.34999847412109,1.161747457226459,,
2018-06-14,56.70000076293945,56.5,-0.08865789078902048,,
2018-06-13,56.59999847412109,56.70000076293945,-0.35273502689294256,,
2018-06-12,57.84999847412109,56.650001525878906,0.17668249384156784,,
2018-06-11,57.5,57.79999923706055,-2.074324943636763,,
2018-06-08,57.45000076293945,57.5,0.5217378035835597,,
2018-06-07,57.45000076293945,57.45000076293945,0.08703087275292257,,
2018-06-06,57.20000076293945,57.45000076293945,0.0,,
2018-06-05,56.900001525878906,57.04999923706055,0.437062931233347,,
2018-06-04,56.0,56.900001525878906,0.26361635704600045,,
2018-06-01,56.04999923706055,56.34999847412109,1.6071455819266185,,
2018-05-31,55.79999923706055,55.70000076293945,0.5352350421838699,,
2018-05-30,55.0,55.900001525878906,-0.17920873743431526,Ameris Bancorp Completes Atlantic Coast Financial Buyout,"Click to get this free report Commerce Bancshares, Inc. (CBSH): Free Stock Analysis Report Associated Banc-Corp (ASB): Free Stock Analysis Report Synovus Financial Corp. (SNV): Free Stock Analysis Report Ameris Bancorp (ABCB): Free Stock Analysis Report To read this article on Zacks.com click here. Last week, Ameris BancorpABCB closed the acquisition of Atlantic Coast Financial Corporation for roughly $145 million (in aggregate). Per the terms, Atlantic Coast Financial shareholders will receive $1.39 in cash and 0.17 shares of Ameris Bancorp for each outstanding share of Atlantic Coast Financial."
2018-05-29,55.95000076293945,55.0,1.6363664106889206,,
2018-05-25,55.900001525878906,56.150001525878906,-1.6979459338429914,,
2018-05-24,56.29999923706055,56.20000076293945,0.44722717920546473,,
2018-05-23,56.45000076293945,56.34999847412109,-0.17761718557052458,,
2018-05-22,56.79999923706055,56.5,-0.1771519707117878,,
2018-05-21,56.150001525878906,56.75,-0.52816767797561,,
2018-05-18,55.95000076293945,56.04999923706055,1.0685635936172881,,
2018-05-17,55.54999923706055,55.900001525878906,0.178728280174272,The 3 Stocks on the MFM Team's Radar,"Listen in to find out why they picked Healthcare Services Group (NASDAQ: HCSG) , Ameris Bancorp (NASDAQ: ABCB) , and MercadoLibre (NASDAQ: MELI) . Going to jump back down to Georgia for Ameris Bancorp, ticker ABCB. In this segment from Motley Fool Money , host Chris Hill asks senior analysts Jason Moser, Matt Argersinger, and Ron Gross to discuss the companies they have their eyes on."
2018-05-16,55.5,55.54999923706055,0.6300671352392262,,
2018-05-15,54.79999923706055,55.34999847412109,0.09008871542440879,,
2018-05-14,55.20000076293945,54.79999923706055,1.0036482567842488,,
2018-05-11,55.29999923706055,55.150001525878906,-0.7246404354172798,,
2018-05-10,55.45000076293945,55.20000076293945,-0.2712436044323058,,
2018-05-09,55.20000076293945,55.29999923706055,-0.45085662138906574,,
2018-05-08,53.70000076293945,55.20000076293945,0.18115665351264162,,
2018-05-07,53.29999923706055,53.900001525878906,2.793296049699893,,
2018-05-04,51.900001525878906,53.20000076293945,1.1257078750597165,,
2018-05-03,51.95000076293945,52.04999923706055,2.504815412023308,,
2018-05-02,51.95000076293945,52.20000076293945,0.19248984148703138,,
2018-05-01,51.70000076293945,52.0,0.48123194673434383,,
2018-04-30,52.650001525878906,51.70000076293945,0.5802693087687493,,
2018-04-27,52.70000076293945,52.5,-1.8043698678194757,,
2018-04-26,52.70000076293945,52.45000076293945,-0.3795080835750213,,
2018-04-25,52.5,52.650001525878906,-0.47438329484011893,,
2018-04-24,51.95000076293945,52.45000076293945,0.2857171921502976,,
2018-04-23,52.09999847412109,52.09999847412109,0.9624638934686877,,
2018-04-20,50.54999923706055,52.20000076293945,0.0,,
2018-04-19,51.70000076293945,52.70000076293945,3.264098023307612,,
2018-04-18,51.900001525878906,51.84999847412109,1.9342359482455531,,
2018-04-17,52.79999923706055,51.79999923706055,-0.09634499092044646,,
2018-04-16,52.34999847412109,52.5,-1.8939394213060816,,
2018-04-13,53.95000076293945,52.09999847412109,0.2865358744051649,,
2018-04-12,52.400001525878906,53.59999847412109,-3.429105213450176,,
2018-04-11,52.70000076293945,52.04999923706055,2.290070445226104,,
2018-04-10,52.59999847412109,53.0,-1.2333994619901616,,
2018-04-09,52.5,51.900001525878906,0.7604591967349807,,
2018-04-06,53.25,52.0,-1.142854236421131,,
2018-04-05,53.95000076293945,53.900001525878906,-2.3474178403755865,,
2018-04-04,52.400001525878906,53.59999847412109,-0.09267699046057007,,
2018-04-03,52.400001525878906,53.25,2.290070445226104,,
2018-04-02,52.84999847412109,52.150001525878906,1.6221344453612336,,
2018-03-29,52.75,52.900001525878906,-1.3244975751228185,,
2018-03-28,52.45000076293945,52.45000076293945,0.28436308223489337,,
2018-03-27,54.0,52.5,0.0,"Ameris Bancorp (ABCB) Ex-Dividend Date Scheduled for March 28, 2018","Shareholders who purchased ABCB prior to the ex-dividend date are eligible for the cash dividend payment. For more information on the declaration, record and payment dates, visit the ABCB Dividend History page. The following ETF(s) have ABCB as a top-10 holding: PowerShares DWA Financial Momentum Portfolio ( PFI ) Direxion Daily Regional Banks Bull 3X Shares ( DPST )."
2018-03-26,52.900001525878906,53.75,-2.7777777777777777,,
2018-03-23,53.900001525878906,52.150001525878906,1.606802362198933,,
2018-03-22,55.400001525878906,53.84999847412109,-3.2467531548394777,,
2018-03-21,56.25,56.04999923706055,-2.7978393665454493,,
2018-03-20,56.75,56.29999923706055,-0.3555569118923611,,
2018-03-19,56.20000076293945,56.59999847412109,-0.7929528862369217,,
2018-03-16,56.79999923706055,56.5,0.7117396899492715,,
2018-03-15,56.75,56.95000076293945,-0.52816767797561,,
2018-03-14,57.650001525878906,56.5,0.3524242518756883,,
2018-03-13,57.75,57.400001525878906,-1.9947987778676366,,
2018-03-12,58.0,57.400001525878906,-0.6060579638460498,,
2018-03-09,56.79999923706055,58.09999847412109,-1.0344801277949893,,
2018-03-08,57.34999847412109,56.400001525878906,2.2887310819052327,,
2018-03-07,56.09999847412109,57.04999923706055,-1.6564899276690688,,
2018-03-06,55.54999923706055,56.45000076293945,1.6934060406038964,,
2018-03-05,53.79999923706055,55.09999847412109,1.6201647853101397,,
2018-03-02,52.650001525878906,54.04999923706055,2.416355493486746,,
2018-03-01,53.34999847412109,53.0,2.6590649014388035,,
2018-02-28,54.0,53.150001525878906,-0.6560421445763737,,
2018-02-27,54.900001525878906,53.84999847412109,-1.5740712483723958,,
2018-02-26,54.84999847412109,55.09999847412109,-1.9125738116106725,,
2018-02-23,54.09999847412109,54.84999847412109,0.4557885268090812,,
2018-02-22,54.54999923706055,53.79999923706055,1.3863216657182809,,
2018-02-21,53.95000076293945,54.45000076293945,-1.3748854454437096,,
2018-02-20,54.34999847412109,53.95000076293945,0.9267840462079683,,
2018-02-16,53.900001525878906,54.650001525878906,-0.7359663705825008,,
2018-02-15,54.20000076293945,54.09999847412109,1.3914656377883476,,
2018-02-14,52.45000076293945,53.70000076293945,-0.18450606533338915,,
2018-02-13,52.25,52.59999847412109,2.3832220816348113,,
2018-02-12,52.75,52.59999847412109,0.6698535389877257,,
2018-02-09,52.25,52.70000076293945,-0.28436308223490686,,
2018-02-08,52.59999847412109,51.59999847412109,0.8612454793099581,,
2018-02-07,51.95000076293945,52.400001525878906,-1.9011407395610376,,
2018-02-06,51.20000076293945,52.150001525878906,0.866218972725172,,
2018-02-05,53.70000076293945,51.84999847412109,1.8554702124674587,,
2018-02-02,54.20000076293945,54.25,-3.4450693901947353,,
2018-02-01,53.400001525878906,54.5,0.09224951357331908,,
2018-01-31,54.84999847412109,53.54999923706055,2.059922177320554,,
2018-01-30,54.75,54.95000076293945,-2.3700989484510115,,
2018-01-29,55.34999847412109,55.09999847412109,0.3652981971496861,Ameris Bancorp (ABCB) Q4 2017 Earnings Conference Call Transcript,"Duration: 40 minutes Call Participants: Nicole Stokes -- Chief Financial Officer Ed Hortman -- Executive Chairman of Ameris Bank, Chief Executive Officer of Ameris Bancorp Dennis Zember -- Chief Executive Officer of Ameris Bank, Chief Operating Officer of Ameris Bancorp Brady Gailey -- KBW -- Analyst Jennifer Demba -- SunTrust -- Analyst Will Curtis -- Piper Jaffray -- Analyst Christopher Marinac -- FIG Partners -- Analyst Tyler Stafford -- Stephens -- Analyst More ABCB analysis This article is a transcript of this conference call produced for The Motley Fool. Ameris Bancorp (NASDAQ: ABCB) Q4 2017 Earnings Conference Call Jan. 26, 2018 10:00 a.m. Dennis Zember -- Chief Executive Officer of Ameris Bank, Chief Operating Officer of Ameris Bancorp Great."
2018-01-26,56.84999847412109,54.84999847412109,-0.4516711958300913,"Financial Sector Update for 01/26/2018: JPM, BAC, WFC, C, USB, ETFC, COF, ABCB, SMMF | Financial Sector Update for 01/26/2018: EQIX, ETFC, ABCB, SMMF, COF | Financial Sector Update for 01/26/2018: EQIX, ETFC, ABCB, SMMF, COF | Financial Sector Update for 01/26/2018: ETFC,ABCB,SMMF","Expected movers: - E*TRADE Financial ( ETFC ): down 4% after reporting Q4 revenue beat; acquired retail brokerage accounts from Capital One Financial Corporation ( COF ) - Summit Financial ( SMMF ): detailed the impact of the tax reform on its Q4 EPS, reported revenue below expectations Other news: - Ameris Bancorp ( ABCB ): reported Q4 adjusted earnings above Street estimates but missed on revenue; signed a definitive deal to acquire Hamilton State Bancshares Inc., the parent company for Hamilton State Bank News from overseas: - Aberforth Smaller Companies Trust PLC (ASL/LN) said its total return in 2017 outperformed that of its benchmark index, as the trust benefitted from the global synchronisation of economic recovery The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. Despite falling short of forecasts, the number still indicates a healthy economy, with readings of 3% over the past two quarters. All rights reserved. | In other sector news: + Ameris Bancorp ( ABCB ) climbed to a new record high on Friday, rising more than 6% to a best-ever $56.85 a share, after the company announced a deal to purchase Hamilton State Bancshares for $405.7 mln. Financial stocks added to slight earlier gains, with the NYSE Financial Sector Index rising more than 0.3% while financial companies in the S&P 500 Index were adding almost 0.6%. Analysts polled by Capital IQ were expecting GAAP and non-GAAP earning of $0.53 per share on $23.2 mln in revenue. | In other sector news: + Ameris Bancorp ( ABCB ) climbed to a new record high on Friday, rising more than 6% to a best-ever $56.85 a share, after the company announced a deal to purchase Hamilton State Bancshares for $405.7 mln. Financial stocks added to slight earlier gains, with the NYSE Financial Sector Index rising more than 0.3% while financial companies in the S&P 500 Index were adding almost 0.6%. Among financial stocks moving on news: - Equinix ( EQIX ) was little changed in late Friday trade, reversing all of a 2% drop to a session low of $432.01 a share that followed the real estate investment trust's last night saying CEO Steve Smith resigned after admitting to ""exercising poor judgment with respect to an employee matter."" | In other sector news: + Ameris Bancorp ( ABCB ) climbed to a record high on Friday, rising over 6% to a best-ever $56.85 a share, after announcing a deal to purchase Hamilton State Bancshares for $405.7 million. Financial stocks were slightly higher Friday, with the NYSE Financial Sector Index rising just 0.1% while financial companies in the S&P 500 Index were adding almost 0.3% in value. Among financial stocks moving on news: - E*Trade Financial ( ETFC ) has pared more than half of a 5% decline that followed the brokerage company Friday morning acquiring more than 1 million retail brokerage accounts from Capital One Financial Corp ( COF ) for $170 million, upstaging better-than-expected Q4 revenue."
2018-01-25,53.95000076293945,53.45000076293945,-3.518029997679645,"Pre-Market Earnings Report for January 26, 2018 : ABBV, HON, NEE, CL, APD, COL, LEA, GNTX, HRC, POL, NEP, ABCB","Ameris Bancorp ( ABCB ) is reporting for the quarter ending December 31, 2017. The last two quarters ABCB had negative earnings surprises; the latest report they missed by -3.08%. Zacks Investment Research reports that the 2017 Price to Earnings ratio for ABCB is 21.59 vs. an industry ratio of 16.30, implying that they will have a higher earnings growth than their competitors in the same industry."
2018-01-24,54.09999847412109,53.54999923706055,-0.9267840462079683,,
2018-01-23,53.79999923706055,54.04999923706055,-1.0166344779540684,,
2018-01-22,53.95000076293945,53.79999923706055,0.4646840214595869,,
2018-01-19,53.34999847412109,53.84999847412109,-0.278038042182844,,
2018-01-18,53.54999923706055,53.34999847412109,0.9372071495794683,,
2018-01-17,53.45000076293945,53.54999923706055,-0.3734841564685681,,
2018-01-16,53.5,53.09999847412109,0.18708788155982506,Stocks Showing Improved Relative Strength: Ameris Bancorp,"Ameris Bancorp ( ABCB ) had its Relative Strength ( RS ) Rating upgraded from 65 to 71 Tuesday -- a welcome improvement, but still below the 80 or better score you prefer to see. [ibd-display-video id=2385970 width=50 float=left autostart=true] IBD's proprietary RS Rating tracks market leadership by using a 1 (worst) to 99 (best) score that shows how a stock's price performance over the last 52 weeks matched up against all other stocks. How Relative Strength Line Can Help You Judge A Stock The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2018-01-12,52.70000076293945,53.400001525878906,-0.7476664035119875,,
2018-01-11,51.5,52.54999923706055,1.328274673255259,,
2018-01-10,51.04999923706055,51.150001525878906,2.0388334700204793,,
2018-01-09,50.54999923706055,51.04999923706055,0.19589087230732247,,
2018-01-08,50.34999847412109,50.400001525878906,0.9891196984102559,,
2018-01-05,49.59999847412109,50.400001525878906,0.09931093003611548,,
2018-01-04,48.84999847412109,49.25,1.612909428163033,,
2018-01-03,48.5,48.75,0.8188363119209089,,
2018-01-02,48.5,48.54999923706055,0.5154639175257731,,
2017-12-29,48.79999923706055,48.20000076293945,0.10309121043411727,,
2017-12-28,48.5,48.75,-1.229505089142363,,
2017-12-27,48.59999847412109,48.45000076293945,0.5154639175257731,,
2017-12-26,49.150001525878906,48.59999847412109,-0.3086372754960177,,
2017-12-22,49.45000076293945,49.150001525878906,-1.1190295720911159,,
2017-12-21,49.0,49.25,-0.606671855272008,,
2017-12-20,49.54999923706055,49.0,0.5102040816326531,,
2017-12-19,49.5,49.09999847412109,-1.1099883865370055,,
2017-12-18,48.650001525878906,49.45000076293945,-0.8080838906644714,,
2017-12-15,46.5,48.29999923706055,1.6443971469044967,,
2017-12-14,47.29999923706055,46.34999847412109,3.8709661012054775,,
2017-12-13,47.04999923706055,47.20000076293945,-2.0084583049953086,,
2017-12-12,46.59999847412109,47.0,0.3188130251036272,,
2017-12-11,47.09999847412109,46.54999923706055,0.8583724012374181,,
2017-12-08,47.900001525878906,47.04999923706055,-1.1677266557932795,,
2017-12-07,48.29999923706055,47.59999847412109,-1.7745349931964596,,
2017-12-06,49.20000076293945,48.400001525878906,-1.449276964796203,,
2017-12-05,50.29999923706055,49.29999923706055,-1.6260146842582102,,
2017-12-04,50.59999847412109,50.09999847412109,-1.9880716007311783,,
2017-12-01,49.650001525878906,49.75,-0.9881423222882516,,
2017-11-30,51.29999923706055,49.59999847412109,0.20140678962310177,Ameris Bancorp Trying To Close In On Key Technical Measure,"Ameris Bancorp ( ABCB ) had its Relative Strength ( RS ) Rating upgraded from 64 to 72 Thursday -- a welcome improvement, but still below the 80 or higher score you look for. IBD Stock Rating Upgrades: Rising Relative Strength Why Should You Use IBD's Relative Strength Rating? How Relative Strength Line Can Help You Judge A Stock The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2017-11-29,50.20000076293945,50.900001525878906,-3.313841692440674,,
2017-11-28,48.400001525878906,49.84999847412109,1.3944238093642305,,
2017-11-27,48.59999847412109,48.25,2.9958613688614952,,
2017-11-24,49.09999847412109,48.54999923706055,-0.7201614919956358,,
2017-11-22,48.900001525878906,48.900001525878906,-1.1201614137532516,,
2017-11-21,47.900001525878906,48.95000076293945,0.0,,
2017-11-20,47.79999923706055,47.70000076293945,2.1920651432406832,,
2017-11-17,46.84999847412109,46.79999923706055,-0.20920183204430348,,
2017-11-16,47.04999923706055,47.29999923706055,-0.10672196091566205,,
2017-11-15,46.29999923706055,46.95000076293945,0.5313496366713624,,
2017-11-14,46.45000076293945,46.79999923706055,1.403891007753228,,
2017-11-13,45.45000076293945,46.75,0.7534950879922119,,
2017-11-10,45.75,45.79999923706055,2.860284301954476,,
2017-11-09,46.150001525878906,45.75,0.10928794985911884,,
2017-11-08,46.650001525878906,46.5,-0.8667421725969019,Notable Two Hundred Day Moving Average Cross - ABCB,"In trading on Wednesday, shares of Ameris Bancorp (Symbol: ABCB) crossed below their 200 day moving average of $46.26, changing hands as low as $46.15 per share. The chart below shows the one year performance of ABCB shares, versus its 200 day moving average: Looking at the chart above, ABCB's low point in its 52 week range is $35.15 per share, with $51.28 as the 52 week high point - that compares with a last trade of $46.30. According to the ETF Finder at ETF Channel, ABCB makes up 1.27% of the PowerShares DWA Financial Momentum Portfolio ETF (Symbol: PFI) which is trading lower by about 0.1% on the day Wednesday."
2017-11-07,47.79999923706055,46.650001525878906,-0.32154666875132576,,
2017-11-06,48.150001525878906,47.900001525878906,-2.40585299066285,,
2017-11-03,48.400001525878906,48.09999847412109,-0.5192107831307834,"Investment Counselors Of Maryland Llc Buys Minerals Technologies Inc, PRA Group Inc, El Paso ...","Shares reduced by 6.94% Ameris Bancorp ( ABCB ) - 514,293 shares, 1.26% of the total portfolio. Investment Counselors Of Maryland Llc New Purchases: MTX , EE , NCS , DRQ, FCN, ANIP, UBSH, DLR, SABR, Added Positions:PRAA, CRZO, ACXM, BANC, SBCF, AMN, KRG, RRGB, WLL, ATKR, Reduced Positions:GLT, ROG, NOVT, WGO, SP, NX, BIO, RBC, IDA, MRTN, Sold Out:NWE, KALU, SGBK, ALG, MTRN, ESIO, LVLT, MBUU, FUL, DFT, For the details of INVESTMENT COUNSELORS OF MARYLAND LLC's stock buys and sells, go to http://www.gurufocus.com/StockBuy.php?GuruName=INVESTMENT+COUNSELORS+OF+MARYLAND+LLC These are the top 5 holdings of INVESTMENT COUNSELORS OF MARYLAND LLC Sterling Bancorp ( STL ) - 1,064,995 shares, 1.34% of the total portfolio. Shares reduced by 1.38% New Purchase: Minerals Technologies Inc (MTX) Investment Counselors Of Maryland Llc initiated holdings in Minerals Technologies Inc."
2017-11-02,47.54999923706055,48.45000076293945,-0.619840996487183,,
2017-11-01,48.29999923706055,47.650001525878906,1.892747718863145,,
2017-10-31,47.900001525878906,47.900001525878906,-1.345750976084691,,
2017-10-30,48.75,47.900001525878906,0.0,,
2017-10-27,49.150001525878906,48.79999923706055,-1.7435866135817306,,
2017-10-26,48.650001525878906,49.04999923706055,-0.7121104332704303,,
2017-10-25,48.84999847412109,48.400001525878906,0.822194652900197,,
2017-10-24,47.900001525878906,48.45000076293945,-0.9211810896587276,,
2017-10-23,48.29999923706055,48.0,1.1482238403758696,,
2017-10-20,48.79999923706055,48.25,-0.621116442648632,,
2017-10-19,47.45000076293945,48.09999847412109,-1.1270476345476188,,
2017-10-18,49.29999923706055,49.45000076293945,1.369858168030443,,
2017-10-17,49.650001525878906,49.150001525878906,0.30426273468609877,,
2017-10-16,48.84999847412109,49.650001525878906,-1.007049314468574,,
2017-10-13,49.5,49.04999923706055,1.6376726238418033,,
2017-10-12,50.75,49.95000076293945,-0.9090924503827336,,
2017-10-11,50.79999923706055,50.70000076293945,-1.5763531764739838,,
2017-10-10,49.900001525878906,51.04999923706055,-0.19684739295850429,,
2017-10-09,49.400001525878906,49.84999847412109,2.304604561154641,,
2017-10-06,48.650001525878906,49.400001525878906,0.9109249683047944,,
2017-10-05,48.29999923706055,48.650001525878906,1.541623795429985,,
2017-10-04,48.45000076293945,48.34999847412109,0.7246424313601291,,
2017-10-03,49.04999923706055,48.5,-0.2064030696463076,,
2017-10-02,48.0,48.75,-1.121303253038556,,
2017-09-29,47.79999923706055,48.0,1.5625,,
2017-09-28,47.5,47.900001525878906,0.4184116446269469,,
2017-09-27,45.900001525878906,47.150001525878906,0.8421084755345395,"Ameris Bancorp (ABCB) Ex-Dividend Date Scheduled for September 28, 2017","Shareholders who purchased ABCB prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of ABCB was $45.45, representing a -11.36% decrease from the 52 week high of $51.28 and a 34.47% increase over the 52 week low of $33.80. For more information on the declaration, record and payment dates, visit the ABCB Dividend History page."
2017-09-26,45.20000076293945,45.45000076293945,2.72331145630842,"Ex-Dividend Reminder: National Health Investors, Spirit Realty Capital and Ameris Bancorp","Looking at the universe of stocks we cover at Dividend Channel , on 9/28/17, National Health Investors, Inc. (Symbol: NHI), Spirit Realty Capital, Inc (Symbol: SRC), and Ameris Bancorp (Symbol: ABCB) will all trade ex-dividend for their respective upcoming dividends. National Health Investors, Inc. (Symbol: NHI) : Spirit Realty Capital, Inc (Symbol: SRC) : Ameris Bancorp (Symbol: ABCB) : In general, dividends are not always predictable, following the ups and downs of company profits over time. Similarly, investors should look for SRC to open 2.13% lower in price and for ABCB to open 0.22% lower, all else being equal."
2017-09-25,45.29999923706055,45.150001525878906,0.5530973357969076,,
2017-09-22,45.75,45.400001525878906,-0.331120780812123,,
2017-09-21,45.04999923706055,45.79999923706055,-0.7650239871499317,,
2017-09-20,44.04999923706055,45.09999847412109,1.6648168983386125,,
2017-09-19,43.70000076293945,44.0,2.3836532468703084,,
2017-09-18,43.45000076293945,43.79999923706055,0.6864970979931113,,
2017-09-15,43.20000076293945,43.34999847412109,0.8055200643854163,,
2017-09-14,43.5,43.20000076293945,0.34721691789948766,,
2017-09-13,43.20000076293945,43.54999923706055,-0.6896534185299928,,
2017-09-12,43.09999847412109,43.25,0.8101816387497648,,
2017-09-11,42.400001525878906,42.900001525878906,0.34803139487111606,,
2017-09-08,41.59999847412109,41.95000076293945,1.1792452405805323,,
2017-09-07,42.75,41.400001525878906,0.8413516866739771,,
2017-09-06,43.84999847412109,42.79999923706055,-3.1578911675347223,,
2017-09-05,44.45000076293945,43.34999847412109,-2.394525139334308,,
2017-09-01,44.09999847412109,44.75,-2.4746957703890575,,
2017-08-31,43.79999923706055,44.04999923706055,1.4739264135357044,,
2017-08-30,43.75,43.650001525878906,0.5707762656499482,,
2017-08-29,43.70000076293945,43.79999923706055,-0.22856794084821427,,
2017-08-28,44.54999923706055,44.25,0.22882945623630102,,
2017-08-25,44.59999847412109,44.400001525878906,-0.6733989723864721,,
2017-08-24,44.0,44.400001525878906,-0.44842366610892953,,
2017-08-23,43.29999923706055,43.70000076293945,0.9090943769975142,,
2017-08-22,43.70000076293945,43.75,0.9237910691151796,,
2017-08-21,43.34999847412109,43.45000076293945,0.11441472811815051,,
2017-08-18,43.25,43.34999847412109,0.23068579547486134,,
2017-08-17,44.84999847412109,43.59999847412109,0.23121034478863967,,
2017-08-16,45.0,45.0,-2.787068099280456,,
2017-08-15,45.400001525878906,44.84999847412109,0.0,,
2017-08-14,43.5,45.09999847412109,-1.2114604257101333,,
2017-08-11,43.95000076293945,43.25,3.678157411772613,,
2017-08-10,44.400001525878906,43.650001525878906,-1.5927207071398373,,
2017-08-09,45.09999847412109,44.84999847412109,-1.6891891311374312,,
2017-08-08,45.150001525878906,45.650001525878906,-0.554323743809998,,
2017-08-07,46.29999923706055,45.34999847412109,1.1074196746447769,,
2017-08-04,45.84999847412109,46.25,-2.0518375347596938,,
2017-08-03,45.70000076293945,45.45000076293945,0.8724133897293027,,
2017-08-02,46.400001525878906,45.79999923706055,-0.5470459427272881,,
2017-08-01,46.09999847412109,46.54999923706055,-1.2931083385497673,,
2017-07-31,45.79999923706055,45.79999923706055,0.9761405159092896,,
2017-07-28,46.0,45.75,0.0,,
2017-07-27,46.0,46.150001525878906,-0.5434782608695652,,
2017-07-26,47.25,45.95000076293945,0.3260902736497962,,
2017-07-25,47.5,47.20000076293945,-2.751321136636078,,
2017-07-24,46.29999923706055,47.09999847412109,-0.6315773411800987,,
2017-07-21,51.25,46.95000076293945,1.7278601517128869,,
2017-07-20,47.09999847412109,47.150001525878906,-8.390242413776678,,
2017-07-19,46.79999923706055,47.09999847412109,0.10616359528184185,,
2017-07-18,46.45000076293945,46.79999923706055,0.6410240212631729,,
2017-07-17,46.70000076293945,46.84999847412109,0.7534950879922119,,
2017-07-14,46.79999923706055,46.75,0.32119423711159734,,
2017-07-13,47.400001525878906,47.25,-0.10683597836675363,,
2017-07-12,47.650001525878906,47.20000076293945,-0.3164589051690434,,
2017-07-11,48.04999923706055,47.79999923706055,-0.9443877198934735,,
2017-07-10,49.04999923706055,48.09999847412109,-0.5202913714245747,,
2017-07-07,49.25,49.20000076293945,-1.9368007700633585,,
2017-07-06,49.0,48.900001525878906,-0.10152129352395305,Insiders Buy the Holdings of VFH ETF,"The table below details the recent insider buying activity observed at ABCB: ABCB - last trade: $49.05 - Recent Insider Buys: And First Midwest Bancorp, Inc. (Symbol: FMBI), the #196 largest holding among components of the Vanguard Financials ETF ( VFH ), shows 2 directors and officers as recently filing Form 4's indicating purchases. Ameris Bancorp (Symbol: ABCB), which makes up 0.05% of the Vanguard Financials ETF ( VFH ), has seen 3 directors and officers purchase shares in the past six months, according to the recent Form 4 data. The ETF holds a total of $3,151,523 worth of ABCB, making it the #182 largest holding."
2017-07-05,49.29999923706055,49.04999923706055,-0.20407851861447704,,
2017-07-03,48.34999847412109,49.29999923706055,-0.5070993993283192,,
2017-06-30,48.79999923706055,48.20000076293945,1.9648413504044677,,
2017-06-29,49.09999847412109,48.75,-1.229505089142363,,
2017-06-28,47.29999923706055,48.150001525878906,-0.7128278716863071,,
2017-06-27,46.59999847412109,47.04999923706055,1.797045037058615,"Ameris Bancorp (ABCB) Ex-Dividend Date Scheduled for June 28, 2017","Shareholders who purchased ABCB prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of ABCB was $46.35, representing a -6.93% decrease from the 52 week high of $49.80 and a 66.01% increase over the 52 week low of $27.92. For more information on the declaration, record and payment dates, visit the ABCB Dividend History page."
2017-06-26,46.45000076293945,46.34999847412109,0.9656669048806178,,
2017-06-23,46.150001525878906,46.400001525878906,-0.21529017691244945,,
2017-06-22,46.29999923706055,46.09999847412109,0.5417117914065743,,
2017-06-21,47.20000076293945,46.400001525878906,-0.4319670977000165,,
2017-06-20,47.34999847412109,47.04999923706055,-1.6949136104436064,,
2017-06-19,48.0,47.54999923706055,-0.6335781345895986,,
2017-06-16,48.09999847412109,47.79999923706055,-0.937501589457194,,
2017-06-15,47.650001525878906,48.400001525878906,-0.6236990573335388,,
2017-06-14,47.75,48.20000076293945,1.5739768646023486,,
2017-06-13,48.54999923706055,48.20000076293945,0.9424099747423103,,
2017-06-12,49.25,48.400001525878906,-0.7209031506099862,,
2017-06-09,46.59999847412109,49.25,-1.7258852266418145,,
2017-06-08,44.59999847412109,46.150001525878906,5.6866987395945285,,
2017-06-07,43.95000076293945,44.59999847412109,3.475343284276569,,
2017-06-06,43.59999847412109,43.900001525878906,1.4789481226351646,,
2017-06-05,44.25,44.04999923706055,0.688080418020857,,
2017-06-02,43.79999923706055,44.20000076293945,-0.4519791252868997,,
2017-06-01,43.70000076293945,44.04999923706055,0.913245508781773,,
2017-05-31,44.150001525878906,43.34999847412109,0.8009118261112619,,
2017-05-30,44.54999923706055,43.95000076293945,-1.8120113796347002,,
2017-05-26,45.20000076293945,44.75,-1.3467979447729441,,
2017-05-25,45.45000076293945,45.09999847412109,-0.9955768923535492,,
2017-05-24,45.400001525878906,45.25,-0.7700820306779028,12.7% of VFH Holdings Seeing Recent Insider Buys,"The table below details the recent insider buying activity observed at KMPR: KMPR - last trade: $39.15 - Recent Insider Buys: And Ameris Bancorp (Symbol: ABCB), the #191 largest holding among components of the Vanguard Financials ETF ( VFH ), shows 2 directors and officers as recently filing Form 4's indicating purchases. The recent insider buying activity observed at ABCB is detailed in the table below: ABCB - last trade: $45.25 - Recent Insider Buys: 10 ETFs With Stocks That Insiders Are Buying » The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. The ETF holds $2,861,180 worth of ABCB, which represents approximately 0.05% of the ETF's total assets at last check."
2017-05-23,44.400001525878906,45.25,-0.33039982563305065,,
2017-05-22,43.619998931884766,44.400001525878906,1.9144109119583368,,
2017-05-19,44.0,43.95000076293945,1.7881765545482047,,
2017-05-18,43.5,43.95000076293945,-0.11363462968306108,,
2017-05-17,44.59999847412109,43.650001525878906,1.03448451250449,,
2017-05-16,45.34999847412109,45.95000076293945,-2.1300380734170004,,
2017-05-15,44.79999923706055,45.400001525878906,1.3230480904222235,,
2017-05-12,44.900001525878906,44.650001525878906,1.3392908460632535,,
2017-05-11,46.29999923706055,45.20000076293945,-0.55679285412921,,
2017-05-10,46.400001525878906,46.59999847412109,-2.3758066787193526,,
2017-05-09,47.20000076293945,46.70000076293945,0.43102789151986365,,
2017-05-08,46.900001525878906,47.150001525878906,-1.0593220167754542,,
2017-05-05,47.34999847412109,47.0,0.5330490231691202,,
2017-05-04,47.29999923706055,47.150001525878906,-0.7391731476240208,,
2017-05-03,46.45000076293945,46.900001525878906,-0.3171199019050179,,
2017-05-02,47.45000076293945,46.79999923706055,0.9687852649046461,,
2017-05-01,47.54999923706055,47.34999847412109,-1.369866207434471,,
2017-04-28,48.400001525878906,47.09999847412109,-0.42061149558038124,,
2017-04-27,49.25,48.25,-2.685956633829285,,
2017-04-26,48.5,49.20000076293945,-2.030456852791878,,
2017-04-25,47.900001525878906,47.5,1.4433005421432024,,
2017-04-24,47.45000076293945,47.45000076293945,-0.8350762278427021,,
2017-04-21,46.0,46.29999923706055,0.0,,
2017-04-20,44.900001525878906,45.75,0.6521722544794497,,
2017-04-19,43.900001525878906,44.54999923706055,1.8930923056454287,,
2017-04-18,43.5,43.59999847412109,1.4806325480386808,,
2017-04-17,43.34999847412109,43.84999847412109,0.22988154970364746,,
2017-04-13,43.70000076293945,43.20000076293945,1.15340257808426,,
2017-04-12,44.650001525878906,44.0,-1.1441647397499217,,
2017-04-11,44.400001525878906,44.900001525878906,-1.4557704449397808,,
2017-04-10,44.5,44.650001525878906,1.126126087424954,,
2017-04-07,44.34999847412109,44.34999847412109,0.3370820806267556,,
2017-04-06,44.20000076293945,44.70000076293945,0.0,,
2017-04-05,45.75,44.20000076293945,1.1312216999309126,,
2017-04-04,44.900001525878906,45.34999847412109,-3.3879764744492826,,
2017-04-03,46.09999847412109,45.09999847412109,1.002220340644792,,
2017-03-31,46.29999923706055,46.09999847412109,-2.169197468762097,,
2017-03-30,44.5,46.400001525878906,-0.4319670977000165,"Thursday's ETF Movers: KRE, XBI","In trading on Thursday, the SPDR S&P Regional Banking ETF is outperforming other ETFs, up about 2.6% on the day. Among components of that ETF with the weakest showing on Thursday were shares of Halozyme Therapeutics, lower by about 12.1%, and shares of Progenics Pharma, lower by about 9.9% on the day. VIDEO: Thursday's ETF Movers: KRE, XBI The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2017-03-29,44.70000076293945,44.400001525878906,4.269666350289677,,
2017-03-28,44.34999847412109,44.84999847412109,-0.671139221342642,"Ameris Bancorp (ABCB) Ex-Dividend Date Scheduled for March 29, 2017","Shareholders who purchased ABCB prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of ABCB was $44.65, representing a -9.8% decrease from the 52 week high of $49.50 and a 61.01% increase over the 52 week low of $27.73. For more information on the declaration, record and payment dates, visit the ABCB Dividend History page."
2017-03-27,43.59999847412109,44.650001525878906,1.1273957546847668,,
2017-03-24,43.54999923706055,44.5,2.4082639644610357,,
2017-03-23,43.04999923706055,43.5,2.1814024789488706,,
2017-03-22,44.0,43.34999847412109,1.0452979579894162,,
2017-03-21,47.5,44.52999877929688,-1.4772761951793485,,
2017-03-20,47.45000076293945,47.34999847412109,-6.25263414884867,,
2017-03-17,47.5,47.650001525878906,-0.2107529762074792,,
2017-03-16,47.04999923706055,47.70000076293945,0.31579268606085525,,
2017-03-15,46.59999847412109,46.79999923706055,1.381512298446352,,
2017-03-14,46.0,46.5,0.42918620061871665,,
2017-03-13,45.59999847412109,46.45000076293945,1.0869565217391304,,
2017-03-10,46.25,45.79999923706055,1.8640401694328124,,
2017-03-09,46.04999923706055,46.0,-0.9729746225717906,,
2017-03-08,47.34999847412109,46.09999847412109,-0.10857597804324831,,
2017-03-07,47.29999923706055,46.79999923706055,-2.639915607775957,,
2017-03-06,46.400001525878906,47.34999847412109,-1.0570824694818164,Financial Sector Update for 03/06/2017: ABCB,"In financial stocks news, Ameris Bancorp ( ABCB ), a bank holding company, said Monday that it has commenced an underwritten public offering of approximately $75 million aggregate principal amount of fixed-to-floating rate subordinated notes due 2027. Financial shares were lower in early trade on Monday. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2017-03-03,46.54999923706055,46.95000076293945,2.0474071487095404,,
2017-03-02,47.900001525878906,46.34999847412109,0.8592943768739034,,
2017-03-01,48.09999847412109,48.0,-3.235914409982639,"Financial Sector Update for 03/01/2017: ABCB,CBOE,PB,LXP","In company news, Ameris Bancorp ( ABCB ) has recouped much of its earlier decline that followed the bank holding company earlier Wednesday pricing an $81.4 million public offering of 1.75 million shares of its common stock at $46.50 apiece, a 3.7% discount to Tuesday's closing price. ABCB shares were down less than 1% at $47.95 each, bouncing back from a session low of $47.25 a share. Financial stocks were finishing near their session highs late Wednesday, with the NYSE Financial Sector Index jumping out to a 2.1% advance while financial companies in the S&P 500 Index were posting a nearly 3.0% gain."
2017-02-28,48.79999923706055,48.29999923706055,-0.2078970421899039,,
2017-02-27,48.650001525878906,48.95000076293945,-1.0245901799528743,,
2017-02-24,48.20000076293945,48.75,0.6166479499511734,,
2017-02-23,49.5,49.20000076293945,1.1410772372506606,,
2017-02-22,48.650001525878906,49.20000076293945,-0.6060590647687816,,
2017-02-21,49.0,48.95000076293945,1.130522548427835,,
2017-02-17,48.400001525878906,48.75,-0.10203925930723852,,
2017-02-16,47.95000076293945,48.54999923706055,0.7231373204274668,,
2017-02-15,47.84999847412109,47.900001525878906,1.251300238945632,,
2017-02-14,47.04999923706055,47.59999847412109,0.10449958903313857,The First Bancshares (FBMS) Catches Eye: Stock Jumps 6% | Seacoast (SBCF) Catches Eye: Stock Gains 5.1% in Session,"The First Bancshares, Inc. Price The First Bancshares, Inc. Price | The First Bancshares, Inc. Quote Another well-ranked Banks-Southeast stock is Ameris Bancorp ABCB , which sports a Zacks Rank #1 (Strong Buy). Click to get this free report The First Bancshares, Inc. (FBMS): Free Stock Analysis Report Ameris Bancorp (ABCB): Free Stock Analysis Report To read this article on Zacks.com click here. Predict to see what others think: Up or Down The Best Place to Start Your Stock Search Today, you are invited to download the full, up-to-the-minute list of 220 Zacks Rank #1 ""Strong Buy"" stocks - absolutely free of charge. | Seacoast Banking Corporation of Florida Price Seacoast Banking Corporation of Florida Price | Seacoast Banking Corporation of Florida Quote Another favorably placed stock in the Banks - Southeast space is Ameris Bancorp, Inc ABCB , sporting a Zacks Rank #1 (Strong Buy). Click to get this free report Seacoast Banking Corporation of Florida (SBCF): Free Stock Analysis Report Ameris Bancorp (ABCB): Free Stock Analysis Report To read this article on Zacks.com click here. Predict to see what others think: Up or Down The Best Place to Start Your Stock Search Today, you are invited to download the full, up-to-the-minute list of 220 Zacks Rank #1 ""Strong Buy"" stocks - absolutely free of charge."
2017-02-13,46.900001525878906,47.25,1.1689675791265774,,
2017-02-10,46.400001525878906,46.45000076293945,0.7462653789637266,,
2017-02-09,45.150001525878906,46.150001525878906,0.10775697287996973,,
2017-02-08,45.29999923706055,45.04999923706055,2.2148393492895537,,
2017-02-07,46.29999923706055,45.650001525878906,-0.551876388985613,,
2017-02-06,46.09999847412109,46.150001525878906,-1.4038827686661255,,
2017-02-03,45.34999847412109,46.400001525878906,0.10846649330344242,,
2017-02-02,44.650001525878906,44.84999847412109,2.3153320553185956,,
2017-02-01,45.5,45.04999923706055,0.4479214813156573,,
2017-01-31,44.650001525878906,45.09999847412109,-0.9890126658009958,,
2017-01-30,44.70000076293945,44.75,1.007831876514863,,
2017-01-27,45.54999923706055,45.09999847412109,0.11185511455740509,,
2017-01-26,46.0,45.650001525878906,-0.9879270482475201,,
2017-01-25,44.59999847412109,45.84999847412109,-0.7608662480893342,,
2017-01-24,43.400001525878906,44.29999923706055,2.802690678846785,,
2017-01-23,43.0,43.20000076293945,2.0737273722098433,,
2017-01-20,42.0,43.20000076293945,0.4651180533475654,,
2017-01-19,42.20000076293945,42.25,2.8571446736653643,"Pre-Market Earnings Report for January 20, 2017 : GE, PG, SLB, SYF, STI, CFG, RF, COL, KSU, ABCB","Ameris Bancorp ( ABCB ) is reporting for the quarter ending December 31, 2016. ABCB missed the consensus earnings per share in the 4th calendar quarter of 2015 by -9.62%. Zacks Investment Research reports that the 2016 Price to Earnings ratio for ABCB is 18.79 vs. an industry ratio of 18.90."
2017-01-18,42.0,42.09999847412109,0.11848160226683409,,
2017-01-17,42.79999923706055,41.70000076293945,0.2380916050502063,,
2017-01-13,43.5,43.25,-2.5700899386199154,,
2017-01-12,44.29999923706055,43.25,-0.5747126436781609,,
2017-01-11,43.75,44.54999923706055,-2.3702014788797947,,
2017-01-10,43.0,43.70000076293945,1.8285696847098216,,
2017-01-09,43.54999923706055,42.900001525878906,1.627908751021984,,
2017-01-06,44.34999847412109,44.09999847412109,-1.4925320839695908,,
2017-01-05,44.45000076293945,44.20000076293945,-0.5636978773423834,,
2017-01-04,43.79999923706055,44.650001525878906,-0.5624296866344253,,
2017-01-03,44.150001525878906,43.70000076293945,1.9406445288226077,,
2016-12-30,44.45000076293945,43.59999847412109,-1.0192542409668577,,
2016-12-29,44.5,44.45000076293945,-1.9122660837546324,,
2016-12-28,45.150001525878906,44.54999923706055,-0.11235783609111659,,
2016-12-27,44.5,45.09999847412109,-1.328908678938698,"Ex-Dividend Reminder: ServisFirst Bancshares, Ameris Bancorp and Terreno Realty | Ameris Bancorp (ABCB) Ex-Dividend Date Scheduled for December 28, 2016","Looking at the universe of stocks we cover at Dividend Channel , on 12/29/16, ServisFirst Bancshares Inc (Symbol: SFBS), Ameris Bancorp (Symbol: ABCB), and Terreno Realty Corp (Symbol: TRNO) will all trade ex-dividend for their respective upcoming dividends. ServisFirst Bancshares Inc (Symbol: SFBS) : Ameris Bancorp (Symbol: ABCB) : Terreno Realty Corp (Symbol: TRNO) : In general, dividends are not always predictable, following the ups and downs of company profits over time. Similarly, investors should look for ABCB to open 0.22% lower in price and for TRNO to open 0.71% lower, all else being equal. | Shareholders who purchased ABCB prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of ABCB was $43.95, representing a -7.86% decrease from the 52 week high of $47.70 and a 76.08% increase over the 52 week low of $24.96. For more information on the declaration, record and payment dates, visit the ABCB Dividend History page."
2016-12-23,44.04999923706055,44.400001525878906,1.3483111778001946,,
2016-12-22,43.900001525878906,43.95000076293945,0.7945568555740002,,
2016-12-21,43.84999847412109,43.95000076293945,0.11389347453911246,,
2016-12-20,43.04999923706055,44.04999923706055,0.2280553986276299,,
2016-12-19,45.34999847412109,43.34999847412109,2.322880412827343,,
2016-12-16,45.650001525878906,45.150001525878906,-4.410143478045092,,
2016-12-15,45.650001525878906,45.75,-1.095290215306019,,
2016-12-14,45.400001525878906,45.45000076293945,0.21905470050073228,,
2016-12-13,45.5,45.70000076293945,0.11013047440548282,,
2016-12-12,47.25,45.400001525878906,0.4395621163504464,,
2016-12-09,47.5,47.20000076293945,-3.915340685970569,,
2016-12-08,46.45000076293945,47.29999923706055,-0.6315773411800987,,
2016-12-07,46.400001525878906,46.25,1.8299213351128136,,
2016-12-06,45.25,46.5,-0.3232791399699527,,
2016-12-05,44.20000076293945,44.95000076293945,2.7624309392265194,,
2016-12-02,44.45000076293945,44.20000076293945,1.696832549896369,,
2016-12-01,44.75,44.45000076293945,-0.5624296866344253,,
2016-11-30,44.900001525878906,44.84999847412109,-0.6703893565598813,,
2016-11-29,43.84999847412109,44.5,-0.11136536761362796,,
2016-11-28,44.45000076293945,43.75,1.48232964309571,,
2016-11-25,44.5,44.59999847412109,-1.5748048389755809,,
2016-11-23,44.09999847412109,44.45000076293945,0.22471567218221716,,
2016-11-22,43.29999923706055,44.09999847412109,0.7936560111759552,,
2016-11-21,42.45000076293945,43.0,1.8475733283057867,,
2016-11-18,41.95000076293945,42.400001525878906,1.2956401111321492,,
2016-11-17,42.0,41.84999847412109,1.0727074010854474,,
2016-11-16,42.25,42.0,-0.35714649018788897,,
2016-11-15,42.59999847412109,42.5,-0.591715976331361,Why You Should Hold Prosperity Bancshares (PB) Stock Now | Trustmark (TRMK) Inks Merger Deal with RB Bancorporation | 5 Reasons to Buy South State Corp. (SSB) Stock Now,"Click to get this free report AMERIS BANCORP (ABCB): Free Stock Analysis Report FARMERS CAP KY (FFKT): Free Stock Analysis Report CAROLINA FIN CP (CARO): Free Stock Analysis Report PROSPERITY BCSH (PB): Free Stock Analysis Report To read this article on Zacks.com click here. Some better-ranked stocks in the finance space worth a look include Carolina Financial Corporation CARO , Farmers Capital Bank Corporation FFKT and Ameris Bancorp ABCB . Ameris Bancorp , with a Zacks Rank #2 (Buy), has witnessed an upward earnings estimate revision of 1.3% for the current year over the past 30 days. | Click to get this free report TRUSTMARK CP (TRMK): Free Stock Analysis Report AMERIS BANCORP (ABCB): Free Stock Analysis Report FARMERS CAP KY (FFKT): Free Stock Analysis Report CAROLINA FIN CP (CARO): Free Stock Analysis Report To read this article on Zacks.com click here. Some better-ranked stocks in the same space include Carolina Financial Corp. CARO , Farmers Capital Bank Corp. FFKT and Ameris Bancorp ABCB . Trustmark CorporationTRMK , the holding company of Trustmark National Bank, announced that it has entered into a merger agreement with RB Bancorporation. | Click to get this free report AMERIS BANCORP (ABCB): Free Stock Analysis Report FARMERS CAP KY (FFKT): Free Stock Analysis Report CAROLINA FIN CP (CARO): Free Stock Analysis Report SOUTH STATE CP (SSB): Free Stock Analysis Report To read this article on Zacks.com click here. Other Stocks Worth a Look Other stocks worth considering in the financial sector include Farmers Capital Bank Corp. FFKT , Carolina Financial Corp. CARO and Ameris Bancorp ABCB . You can see that in the chart below: SOUTH STATE CP Price and EPS Surprise SOUTH STATE CP Price and EPS Surprise | SOUTH STATE CP Quote Why a Solid Pick?"
2016-11-14,43.5,42.54999923706055,-0.2347382105702054,Here's Why You Should Buy SVB Financial (SIVB) Right Now,"Click to get this free report AMERIS BANCORP (ABCB): Free Stock Analysis Report FARMERS CAP KY (FFKT): Free Stock Analysis Report SVB FINL GP (SIVB): Free Stock Analysis Report CAROLINA FIN CP (CARO): Free Stock Analysis Report To read this article on Zacks.com click here. Other Stocks Worth a Look Other stocks worth considering in the financial sector include Farmers Capital Bank Corporation FFKT , Carolina Financial Corporation CARO and Ameris Bancorp ABCB . Earnings per Share Growth: SVB Financial has witnessed approximately 10.7% rise in earnings per share over the last three-five years."
2016-11-11,41.5,42.650001525878906,-2.1839097998608117,,
2016-11-10,39.54999923706055,41.5,2.7710880141660392,,
2016-11-09,37.150001525878906,38.900001525878906,4.930469786487869,,
2016-11-08,36.75,36.84999847412109,4.710632377177535,5 Reasons Why You Should Buy Hancock (HBHC) Stock Now,"Click to get this free report AMERIS BANCORP (ABCB): Free Stock Analysis Report HANCOCK HLDG CO (HBHC): Free Stock Analysis Report FARMERS CAP KY (FFKT): Free Stock Analysis Report CAROLINA FIN CP (CARO): Free Stock Analysis Report To read this article on Zacks.com click here. Other Stocks to Consider Some other stocks in the same space worth a look include Farmers Capital Bank Corporation FFKT , Carolina Financial Corporation CARO and Ameris Bancorp ABCB . You can see that in the chart below: HANCOCK HLDG CO Price and EPS Surprise HANCOCK HLDG CO Price and EPS Surprise | HANCOCK HLDG CO Quote Further, the company has a number of other aspects that make it an attractive investment option."
2016-11-07,36.54999923706055,36.900001525878906,0.27210469148595007,Is Ameris Bancorp (ABCB) Stock a Solid Choice Right Now?,"One stock that might be an intriguing choice for investors right now is Ameris BancorpABCB . This has helped ABCB to earn a Zacks Rank #2 (Buy), further underscoring the company's solid position. Click to get this free report AMERIS BANCORP (ABCB): Free Stock Analysis Report To read this article on Zacks.com click here."
2016-11-04,36.09999847412109,36.09999847412109,0.9575986214069961,,
2016-11-03,35.70000076293945,36.09999847412109,0.0,,
2016-11-02,36.29999923706055,35.650001525878906,1.1204417440709844,,
2016-11-01,36.29999923706055,36.25,-1.790627341165408,,
2016-10-31,36.0,36.29999923706055,-0.13773894796532135,FTN Financial to Acquire Coastal Securities for $160M,"Click to get this free report FIRST HRZN NATL (FHN): Free Stock Analysis Report AMERIS BANCORP (ABCB): Free Stock Analysis Report FARMERS CAP KY (FFKT): Free Stock Analysis Report CAROLINA FIN CP (CARO): Free Stock Analysis Report To read this article on Zacks.com click here. Some better-ranked south-east bank stocks include Farmers Capital Bank Corporation FFKT , Carolina Financial Corporation CARO and Ameris Bancorp ABCB . Moreover, the combination of FTN's existing SBA trading activities and Coastal's loan products are expected to increase FTN Financial's revenues and help in product diversification."
2016-10-28,36.150001525878906,36.04999923706055,0.8333312140570747,,
2016-10-27,36.59999847412109,36.20000076293945,-0.2766314926619579,,
2016-10-26,36.34999847412109,36.400001525878906,-1.0928899668246204,,
2016-10-25,36.25,36.45000076293945,0.13755998309991302,,
2016-10-24,36.150001525878906,36.20000076293945,0.5517262425915949,,
2016-10-21,35.349998474121094,35.849998474121094,0.1383104701247485,,
2016-10-20,35.70000076293945,35.54999923706055,1.4144272180550115,,
2016-10-19,35.900001525878906,35.900001525878906,-0.4201723324180553,,
2016-10-18,36.25,35.75,0.0,,
2016-10-17,36.25,35.79999923706055,-1.3793103448275863,"Financial Sector Update for 10/17/2016: ABCB,IBN,SCHW | Financial Sector Update for 10/17/2016: WSFS, ABCB","In company news, Ameris Bancorp ( ABCB ) were lower this afternoon, with shares of the bank holding company reporting above-consensus Q3 net income while revenue for the period was roughly in-line with Wall Street estimates. ABCB shares were down about 0.4% at $35.65 apiece, giving back an initial run today as high as $36.25 a share. Financial stocks were narrowly lower again this afternoon, with the NYSE Financial Sector Index declining less than 0.1% in recent trading while financial companies in the S&P 500 Index were falling about 0.2%. | And Ameris Bancorp ( ABCB ) said Q3 earnings per share of $0.61 increased from $0.49 in the same period a year ago, topping the estimate of $0.59 from analysts polled by CapIQ. Financial shares were mixed in pre-market trade on Monday. In financial stocks news, WSFS Financial ( WSFS ), a savings and loan holding company, said Monday that it has acquired the assets of West Capital Management, an independent wealth management firm based in Philadelphia."
2016-10-14,35.43000030517578,35.779998779296875,-1.241381415005388,"Pre-Market Earnings Report for October 17, 2016 : BAC, HAS, LII, ABCB","ABCB missed the consensus earnings per share in the 4th calendar quarter of 2015 by -9.62%. Ameris Bancorp ( ABCB ) is reporting for the quarter ending September 30, 2016. Zacks Investment Research reports that the 2016 Price to Earnings ratio for ABCB is 15.72 vs. an industry ratio of 16.30."
2016-10-13,35.72999954223633,35.209999084472656,0.9878590773536187,,
2016-10-12,35.75,35.900001525878906,-1.4553609415779052,,
2016-10-11,36.20000076293945,35.86000061035156,0.4195846877731643,,
2016-10-10,35.70000076293945,36.18000030517578,-0.9392269210556848,,
2016-10-07,35.66999816894531,35.61000061035156,1.3445365041409767,,
2016-10-06,35.59000015258789,35.689998626708984,-0.16820174284725511,,
2016-10-05,35.25,35.54999923706055,0.2809735141679185,,
2016-10-04,35.08000183105469,35.189998626708984,0.8510616654199912,,
2016-10-03,34.72999954223633,35.02000045776367,0.3135598344151791,,
2016-09-30,34.400001525878906,34.95000076293945,0.8350156042319085,,
2016-09-29,34.83000183105469,34.349998474121094,1.5988349205356456,,
2016-09-28,34.54999923706055,34.79999923706055,-1.3781318739570643,,
2016-09-27,34.47999954223633,34.560001373291016,0.7235890174256038,,
2016-09-26,35.4900016784668,34.869998931884766,0.23202387504874855,"Ex-Dividend Reminder: National Health Investors, Spirit Realty Capital and Ameris Bancorp","Looking at the universe of stocks we cover at Dividend Channel , on 9/28/16, National Health Investors, Inc. (Symbol: NHI), Spirit Realty Capital, Inc (Symbol: SRC), and Ameris Bancorp (Symbol: ABCB) will all trade ex-dividend for their respective upcoming dividends. National Health Investors, Inc. (Symbol: NHI) : Spirit Realty Capital, Inc (Symbol: SRC) : Ameris Bancorp (Symbol: ABCB) : In general, dividends are not always predictable, following the ups and downs of company profits over time. Similarly, investors should look for SRC to open 1.28% lower in price and for ABCB to open 0.28% lower, all else being equal."
2016-09-23,35.290000915527344,35.65999984741211,-1.7469786341492672,,
2016-09-22,35.36000061035156,35.459999084472656,1.048452599279953,,
2016-09-21,35.2400016784668,35.36000061035156,0.2828011097144026,,
2016-09-20,35.400001525878906,35.099998474121094,0.34051908674593023,,
2016-09-19,35.2400016784668,35.36000061035156,-0.8474662113743061,Interesting ABCB Put Options For November 18th,"At Stock Options Channel , our YieldBoost formula has looked up and down the ABCB options chain for the new November 18th contracts and identified the following put contract of particular interest. Investors in Ameris Bancorp (Symbol: ABCB) saw new options become available today, for the November 18th expiration. To an investor already interested in purchasing shares of ABCB, that could represent an attractive alternative to paying $35.49/share today."
2016-09-16,35.25,35.29999923706055,0.34051908674593023,These 3 Stocks Just Raised Their Dividends,"Ameris Bancorp Georgia-based regional banking concern Ameris Bancorp (NASDAQ: ABCB) is the clear victor among our trio in terms of raise percentage. ABCB Return on Assets (TTM) data by YCharts . Brady Corporation The first member of our trio, Brady (NYSE: BRC) , is its only Dividend Aristocrat -- one of the market's few stocks that has raised its payout at least once annually for a minimum of 25 years running."
2016-09-15,35.349998474121094,35.20000076293945,0.14184180726396275,,
2016-09-14,35.5,35.29999923706055,-0.42432169068253406,,
2016-09-13,35.369998931884766,35.459999084472656,-0.563382430815361,,
2016-09-12,35.619998931884766,35.68000030517578,0.25445336529755663,,
2016-09-09,35.81999969482422,35.77000045776367,0.16844855443638487,"Daily Dividend Report: AWH, TY, ABCB, ABBV, CL | Friday's ETF Movers: KRE, XME","VIDEO: Daily Dividend Report: AWH, TY, ABCB, ABBV, CL The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. Dividends on Common Stock will be paid on September 27, 2016 to Common Stockholders of record on September 19, 2016 and dividends on Preferred Stock will be paid on October 3, 2016 to Preferred Stockholders of record on September 19, 2016. Ameris Bancorp today announced that its Board of Directors approved a quarterly cash dividend of $0.10 per common share, payable October 11, 2016, to shareholders of record as of the close of business on September 30, 2016. | In trading on Friday, the SPDR S&P Regional Banking ETF is outperforming other ETFs, up about 0.2% on the day. Among components of that ETF with the weakest showing on Friday were shares of Cliffs Natural Resources, lower by about 7.8%, and shares of United States Steel, lower by about 7.7% on the day. VIDEO: Friday's ETF Movers: KRE, XME The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2016-09-08,35.79999923706055,35.779998779296875,-0.13958469426724052,,
2016-09-07,35.099998474121094,35.79999923706055,-0.055867201647778766,,
2016-09-06,35.40999984741211,35.15999984741211,1.9943042546157295,,
2016-09-02,35.13999938964844,35.25,-0.7060152529717418,,
2016-09-01,35.0,34.9900016784668,0.3130353223169564,,
2016-08-31,34.599998474121094,34.81999969482422,-0.028566632952008928,,
2016-08-30,34.130001068115234,34.40999984741211,0.6358417063736979,,
2016-08-29,34.029998779296875,34.11000061035156,0.8203890141640052,,
2016-08-26,33.95000076293945,34.0099983215332,0.23509207735663779,,
2016-08-25,33.849998474121094,33.9900016784668,0.17672329085554725,,
2016-08-24,33.849998474121094,33.869998931884766,0.4135988497982887,,
2016-08-23,33.93000030517578,33.810001373291016,0.059085549971184106,Why You Shouldn't Bet Against Ameris Bancorp (ABCB) Stock,"One stock that might be an intriguing choice for investors right now is Ameris Bancorp ABCB . Click to get this free report AMERIS BANCORP (ABCB): Free Stock Analysis Report To read this article on Zacks.com click here. This is arguably taking place in the Oil Banks-Southeast space as it currently has a Zacks Industry Rank of 61 out of more than 250 industries, suggesting it is well-positioned from this perspective, especially when compared to other segments out there."
2016-08-22,33.5,33.779998779296875,-0.35366616800902484,,
2016-08-19,33.70000076293945,33.599998474121094,0.8358172516324628,,
2016-08-18,33.45000076293945,33.75,-0.29674269007238074,,
2016-08-17,33.4900016784668,33.459999084472656,0.8968586852557793,,
2016-08-16,33.41999816894531,33.4900016784668,-0.08958671988789871,,
2016-08-15,33.18000030517578,33.47999954223633,0.20946592865625396,,
2016-08-12,33.2400016784668,33.25,0.9041568242955975,,
2016-08-11,33.2599983215332,33.400001525878906,0.030079184802448842,,
2016-08-10,33.75,33.220001220703125,0.42093569275697224,,
2016-08-09,33.529998779296875,33.790000915527344,-1.5703667534722223,,
2016-08-08,33.68000030517578,33.4900016784668,0.7754313918764807,,
2016-08-05,33.02000045776367,33.79999923706055,-0.5641289340480983,,
2016-08-04,32.84000015258789,33.0099983215332,2.3622009948018685,,
2016-08-03,32.650001525878906,32.79999923706055,0.5176558104611219,,
2016-08-02,32.83000183105469,32.77000045776367,0.459411038810366,,
2016-08-01,33.08000183105469,32.90999984741211,-0.18276384387605754,,
2016-07-29,33.40999984741211,33.15999984741211,-0.5139116512472031,,
2016-07-28,33.61000061035156,33.400001525878906,-0.748278961813179,,
2016-07-27,33.0099983215332,33.65999984741211,-0.6248113081199366,,
2016-07-26,32.54999923706055,33.040000915527344,1.9691049952428954,,
2016-07-25,32.060001373291016,32.59000015258789,1.5053815359506806,,
2016-07-22,30.920000076293945,31.93000030517578,1.6531464647360046,,
2016-07-21,30.420000076293945,30.479999542236328,3.266494910704069,"Small Cap Banks Q2 Earnings Queued Up: ABCB, CNOB & More","With most of the companies set to release results, let's have a look at what's in store for the following firms, releasing results in the coming days: Ameris BancorpABCB : The Zacks Consensus Estimate of 52 cents for the company remained unchanged over the last 30 days. Click to get this free report CONNECTONE BCP (CNOB): Free Stock Analysis Report EASTERN VA BKSH (EVBS): Free Stock Analysis Report FIRST BCSH/MS (FBMS): Free Stock Analysis Report AMERIS BANCORP (ABCB): Free Stock Analysis Report BANK OF COMMRC (BOCH): Free Stock Analysis Report To read this article on Zacks.com click here. Regarding earnings surprise history, despite recording positive earnings surprise in two out of the four trailing quarters, the average earnings surprise was a negative 0.35%."
2016-07-20,30.56999969482422,30.450000762939453,0.19723690266897764,,
2016-07-19,30.739999771118164,30.559999465942383,-0.392538217476929,,
2016-07-18,31.21999931335449,30.770000457763672,-0.5855572755888598,,
2016-07-15,31.030000686645508,31.209999084472656,-1.4413800944522372,,
2016-07-14,30.89999961853028,30.86000061035156,0.580078613741749,,
2016-07-13,30.530000686645508,30.530000686645508,-0.1294466300081595,,
2016-07-12,30.049999237060547,30.520000457763672,0.0,,
2016-07-11,29.71999931335449,30.09000015258789,1.5640640021164272,,
2016-07-08,29.559999465942383,29.57999992370605,1.2449557462376672,,
2016-07-07,29.1299991607666,29.190000534057617,0.0676605484608073,,
2016-07-06,28.950000762939453,29.1200008392334,0.20597794376811304,,
2016-07-05,29.39999961853028,29.09000015258789,0.5872195917575661,,
2016-07-01,29.549999237060547,29.450000762939453,-1.054419965866268,,
2016-06-30,29.26000022888184,29.700000762939453,-0.3384043204836339,,
2016-06-29,28.729999542236328,29.209999084472656,1.503761211947291,,
2016-06-28,28.309999465942383,28.43000030517578,1.6707258958729703,,
2016-06-27,28.59000015258789,27.950000762939453,0.4238814606046261,,
2016-06-24,28.979999542236328,28.989999771118164,-2.238542798995076,,
2016-06-23,29.96999931335449,30.420000076293945,0.03450734658315402,,
2016-06-22,29.46999931335449,29.57999992370605,1.5015040815798033,,
2016-06-21,29.46999931335449,29.420000076293945,0.37326302312370646,,
2016-06-20,29.65999984741211,29.46999931335449,-0.16966148023588823,,
2016-06-17,29.559999465942383,29.239999771118164,-0.640595195667874,,
2016-06-16,29.86000061035156,29.64999961853028,-1.0825429655129293,,
2016-06-15,30.229999542236328,30.1200008392334,-0.7032852897815327,,
2016-06-14,30.76000022888184,30.190000534057617,-0.3638726585134189,,
2016-06-13,31.049999237060547,30.8700008392334,-1.8530549108677377,,
2016-06-10,31.3799991607666,31.559999465942383,-0.579704999194675,,
2016-06-09,31.850000381469727,31.68000030517578,0.5736147545881065,,
2016-06-08,31.68000030517578,31.8700008392334,-0.5337521954720322,,
2016-06-07,32.0,31.709999084472656,0.5997491547579799,,
2016-06-06,31.3700008392334,31.940000534057617,-0.9062528610229492,,
2016-06-03,31.63999938964844,31.31999969482422,1.8170216116517899,,
2016-06-02,31.670000076293945,31.8799991607666,-1.0113770575132046,,
2016-06-01,31.729999542236328,31.770000457763672,0.6630852035578225,,
2016-05-31,32.2400016784668,31.82999992370605,0.1260665493363713,,
2016-05-27,31.940000534057617,32.040000915527344,-1.2717175354075345,,
2016-05-26,32.0,31.809999465942383,0.313088227293848,,
2016-05-25,31.34000015258789,32.0,-0.5937516689300537,,
2016-05-24,30.89999961853028,31.14999961853028,2.105934410334105,,
2016-05-23,30.959999084472656,30.86000061035156,0.8090614986612448,,
2016-05-20,30.76000022888184,30.89999961853028,-0.32299249702255145,,
2016-05-19,30.950000762939453,30.56999969482422,0.4551345533378437,,
2016-05-18,30.15999984741211,31.0,-1.2277901736605452,,
2016-05-17,30.96999931335449,30.190000534057617,2.78514640861302,,
2016-05-16,30.739999771118164,31.14999961853028,-2.518562468810034,,
2016-05-13,30.850000381469727,30.809999465942383,1.333766592273474,,
2016-05-12,31.09000015258789,30.989999771118164,-0.12966260950638622,,
2016-05-11,31.15999984741211,30.90999984741211,-0.32164805718536693,,
2016-05-10,30.81999969482422,31.25,-0.8023106586143419,,
2016-05-09,30.729999542236328,30.75,1.3951989274289114,,
2016-05-06,30.46999931335449,30.790000915527344,0.06508447140125266,,
2016-05-05,30.729999542236328,30.56999969482422,1.0502186064461243,,
2016-05-04,30.739999771118164,30.59000015258789,-0.5206633576163914,,
2016-05-03,31.15999984741211,30.84000015258789,-0.4879623280648359,,
2016-05-02,31.56999969482422,31.39999961853028,-1.0269566636432292,,
2016-04-29,31.34000015258789,31.39999961853028,-0.538486151210857,,
2016-04-28,31.71999931335449,31.39999961853028,0.19144692294277313,,
2016-04-27,31.690000534057617,31.729999542236328,-1.0088262980809224,,
2016-04-26,31.3700008392334,31.799999237060547,0.12621965132415675,,
2016-04-25,32.2599983215332,32.0099983215332,1.3707312283185022,,
2016-04-22,31.31999969482422,32.38999938964844,-0.774953543110161,,
2016-04-21,31.09000015258789,31.15999984741211,3.4163464407729274,,
2016-04-20,31.059999465942383,31.01000022888184,0.22515179955183134,,
2016-04-19,31.0,31.07999992370605,-0.16097629723196877,,
2016-04-18,30.71999931335449,30.96999931335449,0.2580642700195198,,
2016-04-15,30.51000022888184,30.90999984741211,0.813802101523228,,
2016-04-14,29.809999465942383,30.56999969482422,1.311044298687406,,
2016-04-13,29.059999465942383,29.850000381469727,2.5494808537320788,,
2016-04-12,28.59000015258789,28.84000015258789,2.7185166209421503,,
2016-04-11,28.34000015258789,28.6200008392334,0.8744316147804241,,
2016-04-08,28.049999237060547,28.170000076293945,0.9880052404302451,,
2016-04-07,28.3799991607666,27.88999938964844,0.4278104901865721,,
2016-04-06,28.450000762939453,28.51000022888184,-1.7265672502046847,,
2016-04-05,28.84000015258789,28.3700008392334,0.210894426479401,,
2016-04-04,29.489999771118164,29.100000381469727,-1.6296786091116504,,
2016-04-01,29.3700008392334,29.459999084472656,-1.3224801379293127,,
2016-03-31,29.07999992370605,29.57999992370605,0.30642915446919305,,
2016-03-30,29.100000381469727,29.030000686645508,1.7193947775508742,,
2016-03-29,28.690000534057617,29.040000915527344,-0.24054877631133328,,
2016-03-28,28.920000076293945,28.770000457763672,1.2199385672866914,"Ameris Bancorp (ABCB) Ex-Dividend Date Scheduled for March 29, 2016","Shareholders who purchased ABCB prior to the ex-dividend date are eligible for the cash dividend payment. ABCB is a part of the Finance sector, which includes companies such as Wells Fargo & Company ( WFC ) and J P Morgan Chase & Co ( JPM ). For more information on the declaration, record and payment dates, visit the ABCB Dividend History page."
2016-03-24,28.51000022888184,28.790000915527344,-0.5186708787502038,,
2016-03-23,28.86000061035156,28.700000762939453,0.9821139403634648,,
2016-03-22,28.96999931335449,28.90999984741211,-0.5544000139581313,,
2016-03-21,29.43000030517578,29.11000061035156,-0.20710896570412038,,
2016-03-18,29.299999237060547,29.43000030517578,-1.0873248097382615,,
2016-03-17,28.489999771118164,29.100000381469727,0.44368966382361047,,
2016-03-16,28.299999237060547,28.5,2.141104300639387,,
2016-03-15,28.809999465942383,28.32999992370605,0.7067164958702193,,
2016-03-14,28.420000076293945,29.01000022888184,-1.666086605811156,,
2016-03-11,28.15999984741211,28.420000076293945,2.0760033462492236,,
2016-03-10,27.739999771118164,27.940000534057617,0.9232962723390421,,
2016-03-09,28.059999465942383,27.670000076293945,0.7209832897968742,,
2016-03-08,28.020000457763672,27.93000030517578,-1.3898766823634348,,
2016-03-07,28.07999992370605,28.270000457763672,-0.3211996827892761,,
2016-03-04,28.350000381469727,28.200000762939453,0.6766400803912257,,
2016-03-03,27.51000022888184,28.32999992370605,-0.5290991764088898,,
2016-03-02,27.6200008392334,27.549999237060547,2.980733144317902,,
2016-03-01,27.25,27.59000015258789,-0.25344532963741384,,
2016-02-29,27.1200008392334,26.989999771118164,1.2477069819739106,,
2016-02-26,26.799999237060547,27.15999984741211,-0.47935495609265294,,
2016-02-25,26.3799991607666,26.56999969482422,1.343285897761271,,
2016-02-24,26.059999465942383,26.39999961853028,0.7202446554289268,,
2016-02-23,26.3799991607666,26.290000915527344,1.304682116483699,,
2016-02-22,26.450000762939453,26.5,-0.341160910168287,,
2016-02-19,25.75,26.270000457763672,0.18903302691243604,,
2016-02-18,26.07999992370605,25.809999465942383,2.019419253451153,,
2016-02-17,26.51000022888184,26.0,-1.035277831877004,,
2016-02-16,26.040000915527344,26.36000061035156,-1.9238031855096316,,
2016-02-12,25.5,25.709999084472656,1.228877433077981,,
2016-02-11,25.51000022888184,25.09000015258789,0.8235258214613971,,
2016-02-10,26.36000061035156,25.979999542236328,-1.646413455608026,,
2016-02-09,25.520000457763672,26.26000022888184,-1.4415821673615765,,
2016-02-08,26.39999961853028,25.81999969482422,2.8996855714908327,,
2016-02-05,27.479999542236328,26.57999992370605,-2.1969694397228596,,
2016-02-04,27.809999465942383,27.39999961853028,-3.2751078366904327,,
2016-02-03,28.420000076293945,27.84000015258789,-1.4742893034363775,,
2016-02-02,28.25,28.299999237060547,-2.0408160526004067,,
2016-02-01,28.790000915527344,28.600000381469727,0.17698844977184736,,
2016-01-29,28.049999237060547,28.93000030517578,-0.6599532060283609,,
2016-01-28,27.8799991607666,27.959999084472656,3.1372587951893744,,
2016-01-27,27.1200008392334,27.59000015258789,0.28694378089735556,,
2016-01-26,26.61000061035156,27.21999931335449,1.7330357625747688,,
2016-01-25,27.36000061035156,26.729999542236328,2.292366362312799,,
2016-01-22,28.290000915527344,27.61000061035156,-2.302635431509721,,
2016-01-21,29.26000022888184,29.21999931335449,-2.403677211627652,"Pre-Market Earnings Report for January 22, 2016 : GE, SYF, STI, CFG, COL, KSU, LM, SSB, BID, ABCB","Ameris Bancorp ( ABCB ) is reporting for the quarter ending December 31, 2015. Zacks Investment Research reports that the 2015 Price to Earnings ratio for ABCB is 17.12 vs. an industry ratio of 16.40, implying that they will have a higher earnings growth than their competitors in the same industry. Zacks Investment Research reports that the 2015 Price to Earnings ratio for GE is 21.71 vs. an industry ratio of 11.60, implying that they will have a higher earnings growth than their competitors in the same industry."
2016-01-20,29.18000030517578,29.280000686645508,-0.13670852773222783,,
2016-01-19,30.01000022888184,29.56999969482422,0.3427017834951464,,
2016-01-15,29.459999084472656,29.690000534057617,-1.4661797091029711,,
2016-01-14,30.57999992370605,30.200000762939453,0.780724564605254,,
2016-01-13,31.07999992370605,30.420000076293945,-1.2426395085502184,,
2016-01-12,31.540000915527344,31.030000686645508,-2.1235516378128936,,
2016-01-11,31.3700008392334,31.200000762939453,-1.6169949717114929,,
2016-01-08,31.770000457763672,31.229999542236328,-0.5419192596301495,,
2016-01-07,31.700000762939453,31.540000915527344,-1.699719571125732,,
2016-01-06,32.13999938964844,32.13999938964844,-0.504731367701308,,
2016-01-05,32.599998474121094,32.68000030517578,0.0,,
2016-01-04,33.43000030517578,32.54999923706055,0.2454044012247285,,
2015-12-31,34.439998626708984,33.9900016784668,-2.6323693092488205,,
2015-12-30,34.810001373291016,34.56999969482422,-1.3066114000748097,,
2015-12-29,34.56999969482422,34.869998931884766,-0.6894618471659847,,
2015-12-28,34.150001525878906,34.40999984741211,0.8678022554494337,"Ameris Bancorp (ABCB) Ex-Dividend Date Scheduled for December 29, 2015","Shareholders who purchased ABCB prior to the ex-dividend date are eligible for the cash dividend payment. For more information on the declaration, record and payment dates, visit the ABCB Dividend History page. The following ETF(s) have ABCB as a top-10 holding: iShares Microcap ETF ( IWC ) PowerShares Zacks Micro Cap ( PZI )."
2015-12-24,34.0,34.15999984741211,0.76134204953454,,
2015-12-23,34.0,33.97999954223633,0.47058778650620403,,
2015-12-22,33.58000183105469,33.83000183105469,-0.05882487577550552,,
2015-12-21,33.150001525878906,33.439998626708984,0.7444907277187839,,
2015-12-18,34.0,33.09000015258789,0.8748026771693774,,
2015-12-17,34.47999954223633,34.25,-2.6764701394473804,,
2015-12-16,34.7400016784668,34.38999938964844,-0.6670520455042055,NWQ Managers Makes 10 New Buys in 3rd Quarter,"NWQ Managers (Trades, Portfolio) purchased a 440,503-share stake in Ameris Bancorp ( ABCB ), the parent company of Ameris Bank, a Moultrie, Georgia-based financial services company, for an average price of $27.14 per share. Alan Fournier (Trades, Portfolio), John Keeley (Trades, Portfolio), Ken Heebner (Trades, Portfolio), Arnold Schneider (Trades, Portfolio) and Paul Tudor Jones (Trades, Portfolio) also have shares of Taylor Morrison in their portfolios. Dodge & Cox, Vanguard Health Care Fund (Trades, Portfolio), Larry Robbins (Trades, Portfolio), James Barrow (Trades, Portfolio), Richard Pzena (Trades, Portfolio), Eric Mindich (Trades, Portfolio), Jeremy Grantham (Trades, Portfolio), Leon Cooperman (Trades, Portfolio), Jim Simons (Trades, Portfolio), Joel Greenblatt (Trades, Portfolio), Louis Moore Bacon (Trades, Portfolio), John Burbank (Trades, Portfolio), Pioneer Investments (Trades, Portfolio), Signature Select Canadian Fund (Trades, Portfolio), Mario Gabelli (Trades, Portfolio), John Keeley (Trades, Portfolio), Lee Ainslie (Trades, Portfolio), Mairs and Power (Trades, Portfolio), Paul Tudor Jones (Trades, Portfolio) and David Dreman (Trades, Portfolio) have shares of Cigna in their portfolios."
2015-12-15,33.88999938964844,34.41999816894531,-1.007490707852511,,
2015-12-14,32.81999969482422,33.560001373291016,1.5638795775805205,,
2015-12-11,33.0,32.849998474121094,2.2547278651666067,,
2015-12-10,34.209999084472656,33.4900016784668,-0.454550078420928,,
2015-12-09,34.75,34.290000915527344,-2.1046402375750257,,
2015-12-08,34.650001525878906,34.900001525878906,-1.3237383725831835,,
2015-12-07,34.900001525878906,34.84000015258789,0.7215006897280611,,
2015-12-04,34.119998931884766,34.880001068115234,-0.17192369818816097,,
2015-12-03,34.5,34.06999969482422,2.227438921518415,,
2015-12-02,34.5,34.20000076293945,-1.2463776961616848,Ameris Bancorp Is Proof Of Life After Banks' Deaths,"Based in Moultrie, Ga., a city of fewer than 15,000 residents,Ameris Bancorp ( ABCB ) has seen steady growth since the stock market's doldrums of March 2009. Staying Aggressive Ameris has remained aggressive now that the banking crisis and recession are over, announcing in October its acquisition ofJacksonville Bank ( JAXB ) for $96.6 million. 1 focus -- is on our operating results for 2016, closing and integrating the Jacksonville Bank transaction and delivering the operating results we have been talking about,"" Hortman said in Ameris' third-quarter earnings conference call on Oct. 23."
2015-12-01,34.400001525878906,34.459999084472656,-0.8695630059725996,,
2015-11-30,34.52000045776367,34.189998626708984,0.17441149980360965,,
2015-11-27,33.7400016784668,34.380001068115234,-0.9559728466934851,,
2015-11-25,33.599998474121094,33.77000045776367,1.896856425045442,,
2015-11-24,33.86000061035156,33.61000061035156,0.5059583076276465,,
2015-11-23,33.95000076293945,34.11000061035156,-0.738334304470068,,
2015-11-20,33.630001068115234,33.790000915527344,0.4712808359838643,,
2015-11-19,33.099998474121094,33.58000183105469,0.4757652165637485,,
2015-11-18,32.959999084472656,33.08000183105469,1.4501612660462193,,
2015-11-17,32.5,32.900001525878906,0.3640860130926524,,
2015-11-16,32.099998474121094,32.400001525878906,1.23077392578125,,
2015-11-13,32.790000915527344,32.2400016784668,0.9345889907118654,,
2015-11-12,33.040000915527344,32.900001525878906,-1.6773382790608609,,
2015-11-11,33.810001373291016,33.2599983215332,-0.42372695450696546,,
2015-11-10,33.459999084472656,33.65999984741211,-1.6267466117061444,,
2015-11-09,33.41999816894531,33.459999084472656,0.5977309277102307,,
2015-11-06,32.130001068115234,33.4900016784668,0.1196915551135894,,
2015-11-05,31.540000915527344,32.189998626708984,4.232805991722119,,
2015-11-04,31.3799991607666,31.549999237060547,2.060867762567637,,
2015-11-03,31.229999542236328,31.290000915527344,0.5417465928631728,,
2015-11-02,31.459999084472656,31.25,0.192127358855283,,
2015-10-30,32.56999969482422,31.5,-0.6675114131719827,,
2015-10-29,31.6299991607666,32.4900016784668,-3.2852309022104635,,
2015-10-28,32.25,32.33000183105469,2.7189457493471263,,
2015-10-27,30.34000015258789,30.82999992370605,0.24806769319282948,,
2015-10-26,30.13999938964844,30.46999931335449,1.6150289012980288,,
2015-10-23,29.030000686645508,30.14999961853028,1.0948902799891422,,
2015-10-22,28.600000381469727,28.670000076293945,3.8580740798948687,,
2015-10-21,28.920000076293945,28.530000686645508,0.24475417444250236,,
2015-10-20,28.56999969482422,28.84000015258789,-1.34854560380214,New Strong Sell Stocks for October 20th,"Here are 5 stocks added to the Zacks Rank #5 (Strong Sell) list today: Ameris Bancorp ( ABCB ) Applied Materials, Inc. ( AMAT ) Astronics Corporation ( ATRO ) Blucora Inc ( BCOR ) Bona Film Group Ltd ( BONA ) View the entire Zacks Rank #5 List . Click to get this free report AMERIS BANCORP (ABCB): Free Stock Analysis Report APPLD MATLS INC (AMAT): Free Stock Analysis Report ASTRONICS CORP (ATRO): Free Stock Analysis Report BLUCORA INC (BCOR): Free Stock Analysis Report BONA FILM-ADR (BONA): Free Stock Analysis Report To read this article on Zacks.com click here. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2015-10-19,28.63999938964844,28.57999992370605,0.945048864710298,,
2015-10-16,28.61000061035156,28.75,-0.20949534644220683,,
2015-10-15,27.75,28.540000915527344,0.48933724803133005,,
2015-10-14,28.3799991607666,27.64999961853028,2.846850146044482,,
2015-10-13,28.420000076293945,28.43000030517578,-2.5722324306672117,New Strong Sell Stocks for October 13th,"Here are 5 stocks added to the Zacks Rank #5 (Strong Sell) List today: Alliance Resource Partners, L.P. ( ARLP ) Ameris Bancorp ( ABCB ) Analogic Corporation ( ALOG ) ANI Pharmaceuticals Inc ( ANIP ) Applied Materials, Inc. ( AMAT ) View the entire Zacks Rank #5 List . Click to get this free report ALLIANCE RES (ARLP): Free Stock Analysis Report AMERIS BANCORP (ABCB): Free Stock Analysis Report ANALOGIC CORP (ALOG): Free Stock Analysis Report ANI PHARMACEUT (ANIP): Free Stock Analysis Report APPLD MATLS INC (AMAT): Free Stock Analysis Report To read this article on Zacks.com click here. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2015-10-12,28.170000076293945,28.489999771118164,0.035187293648804234,,
2015-10-09,28.530000686645508,28.170000076293945,1.1359591549788808,,
2015-10-08,28.39999961853028,28.51000022888184,-1.2618317619602222,,
2015-10-07,28.13999938964844,28.440000534057617,0.3873260979897561,,
2015-10-06,28.239999771118164,27.950000762939453,1.066102170988441,New Strong Sell Stocks for October 6th,"Here are 5 stocks added to the Zacks Rank #5 (Strong Sell) list today: Ameris Bancorp ( ABCB ) Baidu Inc ( BIDU ) Boardwalk Pipeline Partners, LP ( BWP ) CECO Environmental Corp. ( CECE ) China Unicom (Hong Kong) Limited ( CHU ) View the entire Zacks Rank #5 List . Click to get this free report AMERIS BANCORP (ABCB): Free Stock Analysis Report BAIDU INC (BIDU): Free Stock Analysis Report BOARDWALK PIPLN (BWP): Free Stock Analysis Report CECO ENVIRNMNTL (CECE): Free Stock Analysis Report CHINA UNICOM (CHU): Free Stock Analysis Report To read this article on Zacks.com click here. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2015-10-05,28.31999969482422,28.21999931335449,-1.0269086775110423,,
2015-10-02,28.040000915527344,28.100000381469727,-0.35310869543549556,,
2015-10-01,28.82999992370605,28.280000686645508,0.21397811691638602,"New Strong Sell Stocks for October 1st | Financial Sector Update for 10/01/2015: JAXB, STAG | Financial Sector Update for 10/01/2015: JAXB,ABCB,FXCM,HASI","Here are 5 stocks added to the Zacks Rank #5 (Strong Sell) List today: Ameris Bancorp ( ABCB ) Bank of Montreal ( BMO ) Bank of Nova Scotia ( BNS ) BHP Billiton Limited ( BHP ) Chimera Investment Corporation ( CIM ) View the entire Zacks Rank #5 List . Click to get this free report AMERIS BANCORP (ABCB): Free Stock Analysis Report BANK MONTREAL (BMO): Free Stock Analysis Report BANK OF NOVA SC (BNS): Free Stock Analysis Report BHP BILLITN LTD (BHP): Free Stock Analysis Report CHIMERA INVEST (CIM): Free Stock Analysis Report To read this article on Zacks.com click here. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | In financial stocks news, Ameris Bancorp ( ABCB ), the parent company of Ameris Bank, has agreed to acquire Jacksonville Bancorp ( JAXB ), the parent company of The Jacksonville Bank. And, Stag Industrial ( STAG ), a real estate investment trust focusing on industrial properties, said Thursday that it has secured a $150 million additional capacity on its unsecured revolving credit facility and a new $150 million of unsecured term loan. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | ABCB shares were down almost 2% at $28.28 a share in late trade, earlier climbing to a record high at $29.40 a share. In company news, Jacksonville Bancorp Inc. ( JAXB ) jumped to 30-month high on Thursday after the bank holding company today agreed to a $96.6 million buyout offer from Ameris Bancorp ( ABCB ). Financial stocks have turned narrowly higher in late trade, with the NYSE Financial Sector Index rising about 0.3% and the S&P Financial 100 Index was up less than 0.1%."
2015-09-30,28.6200008392334,28.75,-1.9077323569754687,,
2015-09-29,28.229999542236328,28.46999931335449,0.45422486706706766,,
2015-09-28,28.170000076293945,28.11000061035156,0.8501586078989648,,
2015-09-25,28.600000381469727,28.36000061035156,-0.21299064884589067,"Ameris Bancorp (ABCB) Ex-Dividend Date Scheduled for September 28, 2015","Shareholders who purchased ABCB prior to the ex-dividend date are eligible for the cash dividend payment. This marks the 10th quarter that ABCB has paid the same dividend. For more information on the declaration, record and payment dates, visit the ABCB Dividend History page."
2015-09-24,27.690000534057617,28.299999237060547,-0.8391600276819097,"Ex-Dividend Reminder: Spirit Realty Capital, Ameris Bancorp and International Bancshares","Looking at the universe of stocks we cover at Dividend Channel , on 9/28/15, Spirit Realty Capital, Inc (Symbol: SRC), Ameris Bancorp (Symbol: ABCB), and International Bancshares Corp. (Symbol: IBOC) will all trade ex-dividend for their respective upcoming dividends. Spirit Realty Capital, Inc (Symbol: SRC) : Ameris Bancorp (Symbol: ABCB) : International Bancshares Corp. (Symbol: IBOC) : In general, dividends are not always predictable, following the ups and downs of company profits over time. Similarly, investors should look for ABCB to open 0.18% lower in price and for IBOC to open 1.18% lower, all else being equal."
2015-09-23,27.84000015258789,27.850000381469727,2.2029566314116,,
2015-09-22,27.850000381469727,27.76000022888184,0.035920362166041,,
2015-09-21,27.88999938964844,28.06999969482422,-0.3231603280255952,,
2015-09-18,27.96999931335449,27.65999984741211,0.6453937221762222,,
2015-09-17,28.600000381469727,28.309999465942383,-1.1083284717649875,,
2015-09-16,28.56999969482422,28.57999992370605,-1.013989201605881,,
2015-09-15,28.26000022888184,28.51000022888184,0.03500255158786032,,
2015-09-14,27.88999938964844,28.18000030517578,0.8846425972229786,,
2015-09-11,27.690000534057617,27.88999938964844,1.03980251657867,,
2015-09-10,27.6299991607666,27.86000061035156,0.7222782655595587,,
2015-09-09,27.700000762939453,27.670000076293945,0.8324337914260578,,
2015-09-08,27.729999542236328,27.670000076293945,-0.10830572497906392,,
2015-09-04,26.920000076293945,27.38999938964844,-0.21637023776720937,,
2015-09-03,26.799999237060547,27.229999542236328,1.7459112630849598,,
2015-09-02,26.68000030517578,26.700000762939453,1.6044787963320262,,
2015-09-01,26.84000015258789,26.3799991607666,0.07496423363905243,,
2015-08-31,26.670000076293945,27.270000457763672,-1.7138635961480655,,
2015-08-28,26.489999771118164,26.799999237060547,2.249720209048842,,
2015-08-27,26.770000457763672,26.670000076293945,1.1702509196711008,,
2015-08-26,26.71999931335449,26.6200008392334,-0.37355390272593386,New Strong Sell Stocks for August 26th,"Here are 5 stocks added to the Zacks Rank #5 (Strong Sell) list today: Ameris Bancorp ( ABCB ) Copa Holdings, S.A. ( CPA ) Crestwood Equity Partners LP ( CEQP ) Santander Mexico Fincl Gp SAB deCV ( BSMX ) Invesco Mortgage Capital Inc ( IVR ) View the entire Zacks Rank #5 List . Click to get this free report AMERIS BANCORP (ABCB): Free Stock Analysis Report COPA HLDGS SA-A (CPA): Free Stock Analysis Report CRESTWOOD EQTY (CEQP): Free Stock Analysis Report GRUPO FIN SANTR (BSMX): Free Stock Analysis Report INVESCO MORTGAG (IVR): Free Stock Analysis Report To read this article on Zacks.com click here. The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2015-08-25,27.459999084472656,26.1299991607666,-0.37424579599862334,,
2015-08-24,26.540000915527344,26.700000762939453,-4.843408477963524,,
2015-08-21,27.209999084472656,27.63999938964844,0.6028630063780471,,
2015-08-20,27.950000762939453,27.700000762939453,1.5803025345236552,,
2015-08-19,28.21999931335449,28.1299991607666,-0.8944543584109295,,
2015-08-18,28.43000030517578,28.309999465942383,-0.3189232982911396,,
2015-08-17,28.25,28.5,-0.42209228964219137,,
2015-08-14,27.71999931335449,28.280000686645508,0.8849557522123894,,
2015-08-13,27.809999465942383,27.76000022888184,2.0202070243963925,,
2015-08-12,28.020000457763672,27.770000457763672,-0.17978870198028976,,
2015-08-11,28.309999465942383,28.200000762939453,-0.8922198283930826,,
2015-08-10,28.030000686645508,28.51000022888184,-0.3885507067397186,,
2015-08-07,28.0,27.940000534057617,1.7124492703456142,,
2015-08-06,28.239999771118164,28.13999938964844,-0.2142838069370815,,
2015-08-05,27.850000381469727,28.239999771118164,-0.3541090024086905,,
2015-08-04,27.270000457763672,27.780000686645508,1.4003568556786357,,
2015-08-03,27.0,27.3700008392334,1.8701878266255794,,
2015-07-31,26.920000076293945,27.01000022888184,1.3703734786422164,,
2015-07-30,26.450000762939453,26.93000030517578,0.334324488606333,,
2015-07-29,26.14999961853028,26.46999931335449,1.8147430184912579,,
2015-07-28,26.030000686645508,26.170000076293945,1.223708219855772,,
2015-07-27,25.690000534057617,25.93000030517578,0.5378385937587129,,
2015-07-24,25.350000381469727,25.979999542236328,0.9342147377536749,,
2015-07-23,26.309999465942383,25.989999771118164,2.485203752608685,,
2015-07-22,26.0,26.350000381469727,-1.2162664436327721,,
2015-07-21,25.959999084472656,26.040000915527344,1.3461553133451023,,
2015-07-20,26.100000381469727,25.979999542236328,0.30817347409899815,,
2015-07-17,26.11000061035156,26.09000015258789,-0.4597733236762544,,
2015-07-16,26.270000457763672,26.1200008392334,-0.07660075563437156,,
2015-07-15,25.96999931335449,26.06999969482422,-0.5709920666786417,,
2015-07-14,25.850000381469727,26.01000022888184,0.38506116331819523,,
2015-07-13,26.06999969482422,25.90999984741211,0.6189549131566241,,
2015-07-10,25.920000076293945,25.989999771118164,-0.6137316811855382,,
2015-07-09,25.68000030517578,25.700000762939453,0.27006055022445563,,
2015-07-08,25.239999771118164,25.32999992370605,0.07788340158096026,,
2015-07-07,25.290000915527344,25.40999984741211,0.3565774699050243,,
2015-07-06,24.670000076293945,25.3799991607666,0.4744916075154813,,
2015-07-02,25.25,24.96999931335449,2.8779857408874236,,
2015-07-01,25.540000915527344,25.239999771118164,-1.1089136104772728,,
2015-06-30,25.61000061035156,25.290000915527344,-1.174632473199288,,
2015-06-29,25.739999771118164,25.36000061035156,-1.249510688003933,,
2015-06-26,25.75,25.959999084472656,-1.4762982290038213,,
2015-06-25,25.940000534057617,25.690000534057617,0.8155304251365292,"Ameris Bancorp (ABCB) Ex-Dividend Date Scheduled for June 26, 2015","Shareholders who purchased ABCB prior to the ex-dividend date are eligible for the cash dividend payment. This marks the 9th quarter that ABCB has paid the same dividend. For more information on the declaration, record and payment dates, visit the ABCB Dividend History page."
2015-06-24,25.850000381469727,25.82999992370605,-0.9637625090707513,,
2015-06-23,25.75,25.8799991607666,-0.07737120877573575,,
2015-06-22,25.86000061035156,25.780000686645508,0.50485110977321,,
2015-06-19,25.850000381469727,25.59000015258789,-0.3093577796515124,,
2015-06-18,25.76000022888184,25.850000381469727,-1.0058035785106374,,
2015-06-17,26.190000534057617,25.670000076293945,0.34937947122756563,,
2015-06-16,25.850000381469727,26.1299991607666,-1.9854923526536796,,
2015-06-15,26.0,25.959999084472656,1.0831674087617766,,
2015-06-12,26.14999961853028,26.239999771118164,-0.15384967510516828,,
2015-06-11,26.350000381469727,26.290000915527344,0.3441688485689616,,
2015-06-10,26.14999961853028,26.350000381469727,-0.2277019547391605,,
2015-06-09,25.950000762939453,25.979999542236328,0.7648212843480215,,
2015-06-08,25.84000015258789,25.81999969482422,0.11560222895915216,,
2015-06-05,25.440000534057617,25.8799991607666,-0.0774011518791296,,
2015-06-04,25.46999931335449,25.31999969482422,1.729554313962924,,
2015-06-03,25.299999237060547,25.64999961853028,-0.5889266689207241,,
2015-06-02,25.06999969482422,25.26000022888184,1.3834007589891062,,
2015-06-01,25.40999984741211,25.190000534057617,0.7578800812544364,,
2015-05-29,25.209999084472656,25.190000534057617,-0.8657981687351253,,
2015-05-28,25.14999961853028,25.25,-0.07932785062002073,,
2015-05-27,25.239999771118164,25.280000686645508,0.3976158369244671,,
2015-05-26,25.40999984741211,25.229999542236328,0.15848223411283993,,
2015-05-22,25.850000381469727,25.51000022888184,-0.7083837318248289,,
2015-05-21,26.040000915527344,25.8700008392334,-1.3152810350889288,,
2015-05-20,25.600000381469727,25.8799991607666,-0.6528420519085938,,
2015-05-19,25.36000061035156,25.61000061035156,1.0937452153303442,,
2015-05-18,24.950000762939453,25.420000076293945,0.9858043926779476,,
2015-05-15,25.299999237060547,24.989999771118164,1.8837647253807932,,
2015-05-14,25.26000022888184,25.31999969482422,-1.2252943687376954,,
2015-05-13,25.049999237060547,25.190000534057617,0.23752757481679249,,
2015-05-12,25.049999237060547,25.020000457763672,0.5588874301838045,,
2015-05-11,25.030000686645508,25.21999931335449,-0.11975560962290537,,
2015-05-08,25.3700008392334,25.13999938964844,0.7590835856842488,,
2015-05-07,24.700000762939453,25.13999938964844,-0.9065882616340791,,
2015-05-06,24.76000022888184,24.770000457763672,1.781370903312577,,
2015-05-05,24.709999084472656,24.76000022888184,0.04038864616070319,,
2015-05-04,24.86000061035156,24.850000381469727,0.20235186670080904,,
2015-05-01,25.0,24.729999542236328,-0.04022618115973958,,
2015-04-30,25.21999931335449,24.989999771118164,-1.0800018310546875,,
2015-04-29,25.36000061035156,25.3799991607666,-0.9119728330624309,,
2015-04-28,24.89999961853028,25.459999084472656,0.07885863538536161,,
2015-04-27,24.780000686645508,24.950000762939453,2.248993873580748,,
2015-04-24,25.06999969482422,24.81999969482422,0.6860374155903963,,
2015-04-23,24.950000762939453,25.18000030517578,-0.9972078302482521,,
2015-04-22,25.739999771118164,25.670000076293945,0.9218418244618563,,
2015-04-21,25.700000762939453,25.76000022888184,-0.271949088759366,,
2015-04-20,25.809999465942383,25.670000076293945,0.2334609500436602,,
2015-04-17,26.100000381469727,25.65999984741211,-0.5424230629418411,,
2015-04-16,26.59000015258789,26.309999465942383,-1.685825776347518,,
2015-04-15,26.5,26.690000534057617,-1.0530300302320854,,
2015-04-14,26.809999465942383,26.46999931335449,0.7169831473872347,,
2015-04-13,26.700000762939453,26.799999237060547,-1.2681841080221112,,
2015-04-10,26.57999992370605,26.65999984741211,0.37452610960182137,,
2015-04-09,26.5,26.46999931335449,0.30097789291078314,,
2015-04-08,26.440000534057617,26.59000015258789,-0.11321013828494855,,
2015-04-07,26.459999084472656,26.489999771118164,0.5673207847974795,,
2015-04-06,26.790000915527344,26.440000534057617,0.11338128376245074,,
2015-04-02,26.61000061035156,26.8700008392334,-1.306459012723916,,
2015-04-01,26.3799991607666,26.65999984741211,0.9770771248336492,,
2015-03-31,26.39999961853028,26.38999938964844,1.0614127958803583,,
2015-03-30,26.39999961853028,26.530000686645508,-0.03787965540279888,,
2015-03-27,26.38999938964844,26.309999465942383,0.492428295430652,,
2015-03-26,26.1299991607666,26.43000030517578,-0.3031448486408016,"Ameris Bancorp (ABCB) Ex-Dividend Date Scheduled for March 27, 2015","Shareholders who purchased ABCB prior to the ex-dividend date are eligible for the cash dividend payment. ABCB is a part of the Finance sector, which includes companies such as Wells Fargo & Company ( WFC ) and J P Morgan Chase & Co ( JPM ). For more information on the declaration, record and payment dates, visit the ABCB Dividend History page."
2015-03-25,26.25,26.14999961853028,1.1481100422675186,,
2015-03-24,25.989999771118164,26.190000534057617,-0.38095383417035983,,
2015-03-23,25.89999961853028,26.030000686645508,0.7695296833426963,,
2015-03-20,26.200000762939453,25.89999961853028,0.5019346333202931,,
2015-03-19,26.11000061035156,26.020000457763672,-1.1450425025694335,,
2015-03-18,26.290000915527344,26.06999969482422,-0.3446960953045924,,
2015-03-17,26.31999969482422,26.15999984741211,-0.8368246977625183,,
2015-03-16,26.600000381469727,26.3799991607666,-0.6079021628696032,,
2015-03-13,26.600000381469727,26.39999961853028,-0.8270722464214089,,
2015-03-12,26.020000457763672,26.549999237060547,-0.7518825566588033,,
2015-03-11,25.420000076293945,25.76000022888184,2.036889969149626,,
2015-03-10,25.32999992370605,25.440000534057617,1.3375301005800146,,
2015-03-09,25.3799991607666,25.739999771118164,0.43427007770583437,,
2015-03-06,25.520000457763672,25.39999961853028,1.4184421680677815,,
2015-03-05,25.540000915527344,25.600000381469727,-0.47022271583417935,,
2015-03-04,25.61000061035156,25.440000534057617,0.23492350740639728,,
2015-03-03,25.8700008392334,25.76000022888184,-0.6638034839609795,,
2015-03-02,26.15999984741211,26.0,-0.42520528327442675,,
2015-02-27,26.229999542236328,26.170000076293945,-0.6116202153874915,,
2015-02-26,26.1200008392334,26.290000915527344,-0.2287436789534437,,
2015-02-25,26.170000076293945,26.200000762939453,0.6508425376411079,,
2015-02-24,26.030000686645508,26.26000022888184,0.11463770178848372,,
2015-02-23,25.850000381469727,26.040000915527344,0.8835940690325497,,
2015-02-20,25.82999992370605,26.0,0.7350117263201933,,
2015-02-19,25.84000015258789,25.76000022888184,0.6581497359507444,,
2015-02-18,25.8700008392334,25.81999969482422,-0.3095972261363903,,
2015-02-17,25.700000762939453,25.989999771118164,-0.1932784800429924,,
2015-02-13,25.440000534057617,25.75,1.1284007765357829,,
2015-02-12,24.940000534057617,25.51000022888184,1.2185513342555683,,
2015-02-11,24.979999542236328,24.86000061035156,2.2854838918140397,,
2015-02-10,25.3799991607666,25.100000381469727,-0.48038004036739185,,
2015-02-09,25.32999992370605,25.15999984741211,-1.1032261172400197,,
2015-02-06,25.14999961853028,25.459999084472656,-0.6711412428187206,,
2015-02-05,24.56999969482422,25.1299991607666,1.2326022689637381,,
2015-02-04,25.01000022888184,24.88999938964844,2.279200133894789,,
2015-02-03,24.729999542236328,25.18000030517578,-0.479811427969601,,
2015-02-02,24.25,24.57999992370605,1.8196553629970655,,
2015-01-30,24.5,24.1299991607666,1.3608244276538193,,
2015-01-29,22.75,24.690000534057617,-1.5102075070750958,,
2015-01-28,23.61000061035156,22.75,8.527474874978537,,
2015-01-27,23.920000076293945,23.5,-3.642526845062853,,
2015-01-26,24.0,24.299999237060547,-1.7558531561636108,,
2015-01-23,24.65999984741211,24.15999984741211,1.2499968210856118,,
2015-01-22,23.190000534057617,24.59000015258789,-2.0275750328217113,,
2015-01-21,23.239999771118164,23.01000022888184,6.037083166402635,,
2015-01-20,23.559999465942383,23.350000381469727,-0.9896710176484586,,
2015-01-16,22.89999961853028,23.489999771118164,-0.8913373906320521,,
2015-01-15,23.61000061035156,23.0,2.5764199232146083,,
2015-01-14,23.540000915527344,23.6299991607666,-2.5836535136899172,,
2015-01-13,23.86000061035156,23.809999465942383,0.38232048317336126,,
2015-01-12,23.979999542236328,23.770000457763672,-0.20956053281693277,,
2015-01-09,24.64999961853028,23.96999931335449,-0.8757259736505907,,
2015-01-08,24.600000381469727,24.700000762939453,-2.758621970381742,,
2015-01-07,24.93000030517578,24.489999771118164,0.4065056094269542,,
2015-01-06,25.26000022888184,24.729999542236328,-1.7649439577674917,,
2015-01-05,25.21999931335449,25.25,-2.0981816383339456,,
2015-01-02,25.82999992370605,25.270000457763672,0.11895593759840195,,
2014-12-31,26.0,25.63999938964844,-2.168019619033864,,
2014-12-30,25.959999084472656,25.989999771118164,-1.3846177321213804,,
2014-12-29,26.01000022888184,26.0,0.11556505278712431,,
2014-12-26,26.0,25.96999931335449,-0.03844763088750421,"Ameris Bancorp (ABCB) Ex-Dividend Date Scheduled for December 29, 2014","Shareholders who purchased ABCB stock prior to the ex-dividend date are eligible for the cash dividend payment. This marks the 7th quarter that ABCB has paid the same dividend. For more information on the declaration, record and payment dates, visit the ABCB Dividend History page."
2014-12-24,25.729999542236328,25.940000534057617,-0.11538725632888987,,
2014-12-23,25.6200008392334,25.709999084472656,0.8161717666437113,,
2014-12-22,25.559999465942383,25.57999992370605,0.351281195515959,,
2014-12-19,25.88999938964844,25.57999992370605,0.07824905391847949,,
2014-12-18,26.600000381469727,25.959999084472656,-1.1973714687159729,,
2014-12-17,25.86000061035156,26.25,-2.4060198790181686,,
2014-12-16,25.61000061035156,25.76000022888184,1.5081182538422961,,
2014-12-15,25.270000457763672,25.63999938964844,0.5857072040429812,,
2014-12-12,25.209999084472656,25.209999084472656,1.4641825294114503,,
2014-12-11,25.43000030517578,25.489999771118164,0.0,,
2014-12-10,25.76000022888184,25.270000457763672,0.23593969808239088,,
2014-12-09,25.239999771118164,25.940000534057617,-1.902173007625928,,
2014-12-08,25.25,25.43000030517578,2.773378642183887,,
2014-12-05,25.0,25.450000762939453,0.7128724957456682,,
2014-12-04,24.82999992370605,24.88999938964844,1.8000030517578127,,
2014-12-03,24.700000762939453,24.920000076293945,0.2416410234665622,,
2014-12-02,24.64999961853028,24.700000762939453,0.8906854516562812,,
2014-12-01,25.190000534057617,24.540000915527344,0.20284440236495965,,
2014-11-28,25.780000686645508,25.14999961853028,-2.580387474194194,,
2014-11-26,25.850000381469727,25.709999084472656,-2.443758926824152,,
2014-11-25,25.729999542236328,25.799999237060547,-0.5415910829054712,,
2014-11-24,25.479999542236328,25.75,0.272054784568934,,
2014-11-21,25.59000015258789,25.299999237060547,1.0596564466812957,,
2014-11-20,25.200000762939453,25.34000015258789,-1.1332587487226577,,
2014-11-19,25.600000381469727,25.26000022888184,0.5555531167059666,,
2014-11-18,25.700000762939453,25.63999938964844,-1.3281255762558206,,
2014-11-17,25.700000762939453,25.63999938964844,-0.23346837163342316,,
2014-11-14,25.979999542236328,25.700000762939453,-0.23346837163342316,,
2014-11-13,26.39999961853028,25.959999084472656,-1.0777474373764866,,
2014-11-12,26.07999992370605,26.479999542236328,-1.6666687136949272,,
2014-11-11,25.739999771118164,26.07999992370605,1.5337408730844648,,
2014-11-10,26.51000022888184,25.549999237060547,1.320901925451405,,
2014-11-07,24.75,25.26000022888184,-3.6212787006142713,,
2014-11-06,24.739999771118164,24.850000381469727,2.0606069853811695,,
2014-11-05,24.700000762939453,24.700000762939453,0.44462656171880327,,
2014-11-04,24.6200008392334,24.59000015258789,0.0,,
2014-11-03,24.88999938964844,24.75,-0.12185493754208156,,
2014-10-31,24.8799991607666,24.799999237060547,-0.5624724511108896,,
2014-10-30,24.450000762939453,24.700000762939453,-0.3215431125584883,,
2014-10-29,24.56999969482422,24.5,1.0224948556195637,,
2014-10-28,24.0,24.489999771118164,-0.2848990463722492,,
2014-10-27,23.64999961853028,23.950000762939453,2.0416657129923506,,
2014-10-24,23.600000381469727,23.790000915527344,1.2685038023176765,,
2014-10-23,23.59000015258789,23.489999771118164,0.8050869957053137,,
2014-10-22,24.13999938964844,23.40999984741211,-0.423910050118233,,
2014-10-21,24.0,24.200000762939453,-3.024024692185226,,
2014-10-20,23.729999542236328,23.989999771118164,0.8333365122477213,,
2014-10-17,24.0,23.75,1.0956604884002175,,
2014-10-16,23.26000022888184,23.84000015258789,-1.0416666666666665,,
2014-10-15,23.36000061035156,23.51000022888184,2.4935508082492097,,
2014-10-14,23.0,23.71999931335449,0.6421216378899021,,
2014-10-13,22.350000381469727,22.89999961853028,3.130431797193429,,
2014-10-10,22.049999237060547,22.34000015258789,2.4608466562557894,,
2014-10-09,22.690000534057617,22.18000030517578,1.315196941321996,,
2014-10-08,22.21999931335449,22.690000534057617,-2.2476871612071023,,
2014-10-07,22.200000762939453,22.299999237060547,2.1152170802302956,,
2014-10-06,22.43000030517578,22.3700008392334,0.4504435616418113,,
2014-10-03,22.600000381469727,22.40999984741211,-0.26749650078487863,,
2014-10-02,21.88999938964844,22.38999938964844,-0.8407103134980612,,
2014-10-01,21.89999961853028,21.950000762939453,2.2841480764793665,,
2014-09-30,22.01000022888184,21.950000762939453,0.2283157318727304,,
2014-09-29,21.979999542236328,22.059999465942383,-0.27260093284167347,,
2014-09-26,21.8799991607666,22.209999084472656,0.3639669034220334,,
2014-09-25,21.989999771118164,21.920000076293945,1.508226400199243,"Ex-Div Reminder for Ameris Bancorp | Ameris Bancorp (ABCB) Ex-Dividend Date Scheduled for September 26, 2014","Looking at the universe of stocks we cover at Dividend Channel , on 9/26/14, Ameris Bancorp (Symbol: ABCB) will trade ex-dividend, for its quarterly dividend of $0.05, payable on 10/10/14. The chart below shows the one year performance of ABCB shares, versus its 200 day moving average: Looking at the chart above, ABCB's low point in its 52 week range is $17.52 per share, with $24.25 as the 52 week high point - that compares with a last trade of $21.97. As a percentage of ABCB's recent stock price of $21.97, this dividend works out to approximately 0.23%. | Shareholders who purchased ABCB stock prior to the ex-dividend date are eligible for the cash dividend payment. This marks the 6th quarter that ABCB has paid the same dividend. For more information on the declaration, record and payment dates, visit the ABCB Dividend History page."
2014-09-24,21.989999771118164,22.100000381469727,-0.31832512757074644,,
2014-09-23,21.8799991607666,21.989999771118164,0.5002301568735719,,
2014-09-22,22.190000534057617,21.90999984741211,0.5027450391716947,,
2014-09-19,22.920000076293945,22.31999969482422,-1.2618327170193515,,
2014-09-18,22.920000076293945,22.88999938964844,-2.617802702759606,,
2014-09-17,22.65999984741211,22.670000076293945,-0.13089304775584987,,
2014-09-16,22.770000457763672,22.700000762939453,0.04413163702195707,,
2014-09-15,23.059999465942383,22.770000457763672,-0.3074207001183947,,
2014-09-12,23.1200008392334,23.0,-1.2575846266042385,,
2014-09-11,23.020000457763672,23.26000022888184,-0.5190347529303004,,
2014-09-10,22.790000915527344,23.07999992370605,1.04257066179695,,
2014-09-09,22.799999237060547,22.71999931335449,1.2724835301832942,,
2014-09-08,22.63999938964844,22.8799991607666,-0.35087687010103646,,
2014-09-05,22.59000015258789,22.71999931335449,1.0600696889943126,,
2014-09-04,22.86000061035156,22.71999931335449,0.5754721553275661,,
2014-09-03,23.18000030517578,22.86000061035156,-0.612429104370515,,
2014-09-02,22.89999961853028,23.14999961853028,-1.3804990966836643,,
2014-08-29,22.850000381469727,22.88999938964844,1.0917030749542211,,
2014-08-28,23.32999992370605,22.84000015258789,0.175050361098251,,
2014-08-27,23.770000457763672,23.46999931335449,-2.1002990686693597,,
2014-08-26,24.0,23.82999992370605,-1.2620998680342808,,
2014-08-25,23.40999984741211,24.040000915527344,-0.7083336512247869,,
2014-08-22,23.020000457763672,23.34000015258789,2.6911622051329434,,
2014-08-21,22.34000015258789,23.059999465942383,1.390094215729246,,
2014-08-20,22.6299991607666,22.36000061035156,3.2229154361535963,,
2014-08-19,22.64999961853028,22.739999771118164,-1.1931001344584067,,
2014-08-18,22.5,22.71999931335449,0.39735167374684255,,
2014-08-15,22.489999771118164,22.34000015258789,0.9777747260199495,,
2014-08-14,22.200000762939453,22.25,-0.666961405321596,,
2014-08-13,22.14999961853028,22.209999084472656,0.22522178082090566,,
2014-08-12,22.14999961853028,22.1200008392334,0.2708779547435354,,
2014-08-11,21.88999938964844,22.14999961853028,-0.13543467184435382,,
2014-08-08,21.57999992370605,21.86000061035156,1.1877580453692975,,
2014-08-07,21.75,21.61000061035156,1.2975008694875925,Bernard Horn Comments on Ameris Bancorp,"Similar to IBOC, Ameris Bancorp ( ABCB ) reported improved net income, higher interest margins and additional revenues from the acquisition of The Prosperity Banking Co. From Bernard Horn ( Trades , Portfolio )'s Polaris Global Value Fund Second Quarter 2014 Shareholder Letter.About GuruFocus: GuruFocus.com tracks the stocks picks and portfolio holdings of the world's best investors. GuruFocus also provides promising stock ideas in 3 monthly newsletters sent to Premium Members ."
2014-08-06,21.61000061035156,21.75,-0.6436753547054761,,
2014-08-05,21.46999931335449,21.709999084472656,0.6478453757256211,,
2014-08-04,21.780000686645508,21.6200008392334,1.1178378145959516,,
2014-08-01,21.920000076293945,21.63999938964844,-0.7346181926900208,,
2014-07-31,21.46999931335449,21.84000015258789,-1.2773753908345993,,
2014-07-30,21.39999961853028,21.76000022888184,1.723338849867866,,
2014-07-29,21.049999237060547,21.26000022888184,1.682245872751484,,
2014-07-28,21.14999961853028,21.0,0.9976294509862295,,
2014-07-25,21.450000762939453,21.18000030517578,-0.7092180673084288,,
2014-07-24,21.290000915527344,21.059999465942383,-1.2587433480663042,,
2014-07-23,21.3700008392334,21.31999969482422,-1.0803261610816324,,
2014-07-22,21.11000061035156,21.190000534057617,-0.23397820517340406,,
2014-07-21,21.06999969482422,21.030000686645508,0.3789669417007466,,
2014-07-18,20.850000381469727,21.14999961853028,-0.18983867469412719,,
2014-07-17,21.0,21.030000686645508,1.4388452353563308,,
2014-07-16,21.40999984741211,21.100000381469727,0.14286041259765625,,
2014-07-15,21.270000457763672,21.209999084472656,-1.4479190478829143,,
2014-07-14,21.690000534057617,21.5,-0.2820938975067806,,
2014-07-11,21.420000076293945,21.420000076293945,-0.8759821548149735,,
2014-07-10,21.46999931335449,21.520000457763672,0.0,,
2014-07-09,22.06999969482422,21.81999969482422,0.23288843040661944,,
2014-07-08,22.07999992370605,21.82999992370605,-1.1327594175664133,,
2014-07-07,22.26000022888184,22.059999465942383,-1.1322463807238925,,
2014-07-03,22.06999969482422,22.420000076293945,-0.8984760147484647,,
2014-07-02,22.1200008392334,21.989999771118164,1.5858649130466795,,
2014-07-01,21.600000381469727,22.09000015258789,-0.587708242237751,"Ameris Bancorp (ABCB) Ex-Dividend Date Scheduled for July 02, 2014","Shareholders who purchased ABCB stock prior to the ex-dividend date are eligible for the cash dividend payment. ABCB is a part of the Finance sector, which includes companies such as Wells Fargo & Company ( WFC ) and J P Morgan Chase & Co ( JPM ). For more information on the declaration, record and payment dates, visit the ABCB Dividend History page."
2014-06-30,21.600000381469727,21.559999465942383,2.2685174188169297,,
2014-06-27,21.299999237060547,21.57999992370605,-0.1851894204671397,,
2014-06-26,21.5,21.479999542236328,1.3145572613839447,,
2014-06-25,20.850000381469727,21.450000762939453,-0.09302538494731105,,
2014-06-24,21.190000534057617,21.0,2.8776996186674997,,
2014-06-23,21.61000061035156,21.280000686645508,-0.8966518606369968,,
2014-06-20,21.8700008392334,21.6299991607666,-1.527070404375535,,
2014-06-19,21.799999237060547,21.700000762939453,-1.0974013226202033,,
2014-06-18,21.790000915527344,21.75,-0.4587086129392786,,
2014-06-17,21.350000381469727,21.81999969482422,-0.18357463903931956,,
2014-06-16,21.520000457763672,21.290000915527344,2.20140189675321,,
2014-06-13,21.809999465942383,21.520000457763672,-1.068771084311721,,
2014-06-12,21.75,21.68000030517578,-1.3296607761571095,,
2014-06-11,21.950000762939453,21.8700008392334,-0.3218376773527299,,
2014-06-10,22.25,22.07999992370605,-0.36446433223422553,,
2014-06-09,21.940000534057617,22.290000915527344,-0.7640452867143769,,
2014-06-06,21.68000030517578,21.8799991607666,1.5952614993168233,,
2014-06-05,20.979999542236328,21.670000076293945,0.9225039334666131,,
2014-06-04,21.0,21.020000457763672,3.2888491378111238,,
2014-06-03,20.950000762939453,21.09000015258789,0.09524027506510416,,
2014-06-02,20.989999771118164,21.11000061035156,0.6682548188546913,,
2014-05-30,21.1200008392334,21.01000022888184,0.571704814396967,,
2014-05-29,21.1200008392334,21.059999465942383,-0.5208362025593163,,
2014-05-28,21.21999931335449,21.01000022888184,-0.28409740012677726,,
2014-05-27,21.0,21.309999465942383,-0.989628139810963,,
2014-05-23,20.670000076293945,20.89999961853028,1.4761879330589658,,
2014-05-22,20.350000381469727,20.6200008392334,1.112721535497804,,
2014-05-21,20.06999969482422,20.36000061035156,1.326783551363117,,
2014-05-20,19.799999237060547,19.8799991607666,1.4449472841901811,,
2014-05-19,19.6200008392334,20.049999237060547,0.40404003428603796,,
2014-05-16,19.84000015258789,19.729999542236328,2.1916329227025124,,
2014-05-15,20.15999984741211,19.88999938964844,-0.5544385559755868,,
2014-05-14,20.76000022888184,20.34000015258789,-1.3392879950756926,,
2014-05-13,21.01000022888184,20.850000381469727,-2.023121732482614,,
2014-05-12,20.709999084472656,20.979999542236328,-0.7615413882393288,Ameris Bancorp Upped to Strong Buy - Analyst Blog | Middleburg Financial Upgraded to Strong Buy - Analyst Blog,"On May 10, 2014, Zacks Investment Research upgraded Ameris Bancorp ( ABCB ) to a Zacks Rank #1 (Strong Buy). Click to get this free report AMERIS BANCORP (ABCB): Free Stock Analysis Report CAPITAL CITY BK (CCBG): Free Stock Analysis Report FIRST BCP-NC (FBNC): Free Stock Analysis Report FARMERS CAP KY (FFKT): Free Stock Analysis Report To read this article on Zacks.com click here. Ameris Bancorp reported its first-quarter results on Apr 22 with earnings of 32 cents per share, which missed the Zacks Consensus Estimate of 33 cents by 3.03%. | Click to get this free report AMERIS BANCORP (ABCB): Free Stock Analysis Report CAPITAL CITY BK (CCBG): Free Stock Analysis Report FARMERS CAP KY (FFKT): Free Stock Analysis Report MIDDLEBURG FINL (MBRG): Free Stock Analysis Report To read this article on Zacks.com click here. Other Stocks to Consider Apart from Middleburg Financial, other Southeast regional banks worth considering include Farmers Capital Bank Corp. ( FFKT ), Ameris Bancorp ( ABCB ) and Capital City Bank Group Inc. ( CCBG ). Zacks Investment Research upgraded Middleburg Financial Corporation ( MBRG ) to Zacks Rank #1 (Strong Buy) on May 7, 2014, Why the Upgrade?"
2014-05-09,20.040000915527344,20.6200008392334,1.3037202786073758,,
2014-05-08,20.229999542236328,20.200000762939453,2.8942110639159733,,
2014-05-07,20.14999961853028,20.21999931335449,-0.14828858119469232,,
2014-05-06,20.76000022888184,20.040000915527344,0.34739303299954005,,
2014-05-05,20.88999938964844,20.88999938964844,-3.4682047467071526,,
2014-05-02,21.07999992370605,21.09000015258789,0.0,,
2014-05-01,21.170000076293945,20.96999931335449,0.047439416119700636,,
2014-04-30,21.780000686645508,21.270000457763672,-0.9447367133617373,,
2014-04-29,22.049999237060547,21.780000686645508,-2.341598773201805,"Zacks Rank #1 Additions for Tuesday - Tale of the Tape | Tuesday 4/29 Insider Buying Report: ABCB, BLMT","AMERIS BANCORP (ABCB): Free Stock Analysis Report ALEXION PHARMA (ALXN): Free Stock Analysis Report ALLIANT TECHSYS (ATK): Free Stock Analysis Report AVISTA CORP (AVA): Free Stock Analysis Report BIOTELEMETRY (BEAT): Free Stock Analysis Report To read this article on Zacks.com click here. Here are 5 stocks added to the Zacks Rank #1 (Strong Buy) List today: Alexion Pharmaceuticals, Inc. ( ALXN ) Alliant Techsystems Inc. ( ATK ) Ameris Bancorp ( ABCB ) Avista Corp ( AVA ) BioTelemetry, Inc. ( BEAT ) View the entire Zacks Rank #1 List . Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | On Friday, Ameris Bancorp ( ABCB )'s Director, Jimmy D. Veal, made a $71,191 purchase of ABCB, buying 3,180 shares at a cost of $22.39 each. VIDEO: Tuesday 4/29 Insider Buying Report: ABCB, BLMT The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. Before this latest buy, Veal purchased ABCB at 3 other times during the past twelve months, for a total cost of $82,356 at an average of $20.04 per share."
2014-04-28,21.790000915527344,21.89999961853028,-1.2244832642045578,,
2014-04-25,22.100000381469727,21.780000686645508,0.504812750717017,,
2014-04-24,22.61000061035156,22.229999542236328,-1.447962395025704,,
2014-04-23,22.26000022888184,22.600000381469727,-1.6806769476213748,,
2014-04-22,22.190000534057617,22.479999542236328,1.5274040839709635,,
2014-04-21,22.280000686645508,22.239999771118164,1.3068904966163257,,
2014-04-17,22.299999237060547,22.26000022888184,-0.17953731730053332,,
2014-04-16,22.59000015258789,22.350000381469727,-0.17936775581692715,,
2014-04-15,22.459999084472656,22.350000381469727,-1.0624159782959095,,
2014-04-14,22.64999961853028,22.450000762939453,-0.4897538178395361,,
2014-04-11,22.309999465942383,22.43000030517578,-0.8829971697977671,,
2014-04-10,23.11000061035156,22.559999465942383,0.5378791667681896,,
2014-04-09,23.14999961853028,23.18000030517578,-2.3799270007929665,,
2014-04-08,23.040000915527344,23.11000061035156,0.1295926010361004,,
2014-04-07,23.40999984741211,23.09000015258789,0.30381810782412044,,
2014-04-04,24.0,23.440000534057617,-1.3669359116189552,,
2014-04-03,23.96999931335449,23.89999961853028,-2.3333311080932617,,
2014-04-02,23.700000762939453,23.8799991607666,-0.2920304415078098,,
2014-04-01,23.34000015258789,23.75,0.7594868862140225,,
2014-03-31,23.15999984741211,23.299999237060547,1.7566402944802444,,
2014-03-28,23.350000381469727,23.100000381469727,0.6044878694767392,,
2014-03-27,23.459999084472656,23.39999961853028,-1.0706637940716992,,
2014-03-26,23.770000457763672,23.39999961853028,-0.25575220922360237,,
2014-03-25,23.799999237060547,23.729999542236328,-1.5565874299869564,,
2014-03-24,23.790000915527344,23.770000457763672,-0.2941163742359185,,
2014-03-21,24.0,23.75,-0.08407085747784862,,
2014-03-20,23.780000686645508,23.93000030517578,-1.0416666666666665,,
2014-03-19,23.89999961853028,23.8799991607666,0.6307805475149165,,
2014-03-18,23.979999542236328,24.0,-0.08368392503308708,,
2014-03-17,23.76000022888184,23.93000030517578,0.08340474622797542,,
2014-03-14,23.3799991607666,23.68000030517578,0.71548852969831,"Ameris Bancorp (ABCB) Shares March Higher, Can It Continue? - Tale of the Tape","From this look, the company's future is quite favorable; as ABCB has earned itself a Zacks Rank #2 (Buy), meaning that its recent run may continue for a bit longer, and that this isn't the top for the in-focus company. AMERIS BANCORP (ABCB): Free Stock Analysis Report To read this article on Zacks.com click here. As of late, it has definitely been a great time to be an investor in Ameris Bancorp ( ABCB ) ."
2014-03-13,23.540000915527344,23.520000457763672,1.2831529306151737,,
2014-03-12,22.89999961853028,23.46999931335449,-0.08496370852084066,Ameris Bancorp (ABCB) in Focus: Stocks Moves 6.4% Higher - Tale of the Tape | Ameris Bancorp (ABCB) Enters Overbought Territory - Tale of the Tape,"Click to get this free report >> AMERIS BANCORP (ABCB): Free Stock Analysis Report ACCESS NATL CP (ANCX): Free Stock Analysis Report BANK OF KY FINL (BKYF): Free Stock Analysis Report S Y BANCORP INC (SYBT): Free Stock Analysis Report To read this article on Zacks.com click here. Ameris Bancorp ( ABCB ) was a big mover last session, as the company saw its shares rise more than 6% on the day. Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. | Ameris Bancorp ( ABCB ) has moved higher as of late, but there could definitely be trouble on the horizon for this company. AMERIS BANCORP (ABCB): Free Stock Analysis Report To read this article on Zacks.com click here. That is because ABCB is now in overbought territory with an RSI value of 77.9."
2014-03-11,21.520000457763672,22.959999084472656,2.4890816782502228,,
2014-03-10,21.479999542236328,21.559999465942383,6.691443290325222,,
2014-03-07,21.59000015258789,21.59000015258789,0.372439131335874,,
2014-03-06,21.229999542236328,21.38999938964844,0.0,,
2014-03-05,21.200000762939453,21.239999771118164,0.753649792096316,,
2014-03-04,20.90999984741211,21.290000915527344,0.18867456009074662,,
2014-03-03,20.780000686645508,20.65999984741211,1.8173174121867082,,
2014-02-28,20.940000534057617,21.040000915527344,-0.5774823641392768,,
2014-02-27,20.709999084472656,20.8799991607666,0.477556728363412,,
2014-02-26,20.56999969482422,20.799999237060547,0.8208598928495514,,
2014-02-25,20.39999961853028,20.489999771118164,1.1181309948886393,,
2014-02-24,20.200000762939453,20.34000015258789,0.44117722681784827,,
2014-02-21,20.34000015258789,20.200000762939453,0.693066259211691,,
2014-02-20,20.14999961853028,20.229999542236328,-0.6882959124787674,,
2014-02-19,20.229999542236328,20.14999961853028,0.3970219613923878,,
2014-02-18,20.13999938964844,20.34000015258789,-0.39545193038202103,,
2014-02-14,20.200000762939453,20.09000015258789,0.99305247765919,,
2014-02-13,19.8799991607666,20.190000534057617,-0.5445574564203902,,
2014-02-12,20.190000534057617,19.989999771118164,1.5593631105518695,,
2014-02-11,20.030000686645508,20.239999771118164,-0.9905931532893261,,
2014-02-10,19.940000534057617,20.100000381469727,1.0484227522401823,,
2014-02-07,20.14999961853028,20.0,0.8024064349387998,,
2014-02-06,19.790000915527344,20.040000915527344,-0.7444149943920513,,
2014-02-05,20.100000381469727,19.86000061035156,1.2632642164450263,,
2014-02-04,20.350000381469727,20.170000076293945,-1.1940286893696996,,
2014-02-03,20.420000076293945,20.190000534057617,-0.8845223675754114,,
2014-01-31,20.11000061035156,20.46999931335449,-1.126344472952965,,
2014-01-30,20.040000915527344,20.5,1.7901476483179295,,
2014-01-29,20.25,19.920000076293945,2.2954045082714587,,
2014-01-28,20.18000030517578,20.3799991607666,-1.6296292528694059,,
2014-01-27,21.46999931335449,20.209999084472656,0.991074591507932,,
2014-01-24,20.63999938964844,20.3799991607666,-5.868655189467582,,
2014-01-23,20.709999084472656,20.96999931335449,-1.2596910686549592,,
2014-01-22,21.09000015258789,20.809999465942383,1.2554333190519926,,
2014-01-21,20.850000381469727,21.01000022888184,-1.3276466790880974,,
2014-01-17,20.25,20.71999931335449,0.7673853452506962,,
2014-01-16,20.64999961853028,20.31999969482422,2.320984263478956,,
2014-01-15,20.57999992370605,20.6299991607666,-1.5980626140541732,,
2014-01-14,20.350000381469727,20.63999938964844,0.24295061829886808,,
2014-01-13,20.450000762939453,20.290000915527344,1.425056524533441,,
2014-01-10,20.61000061035156,20.540000915527344,-0.7823953126792512,,
2014-01-09,20.68000030517578,20.549999237060547,-0.33963946021941027,,
2014-01-08,20.940000534057617,20.57999992370605,-0.6286318481470127,,
2014-01-07,21.020000457763672,21.020000457763672,-1.7192005786535074,,
2014-01-06,20.809999465942383,20.89999961853028,0.0,,
2014-01-03,20.89999961853028,20.780000686645508,0.43248512685063667,,
2014-01-02,20.89999961853028,20.88999938964844,-0.5741575793062681,,
2013-12-31,21.309999465942383,21.11000061035156,-0.04784798595389985,,
2013-12-30,21.290000915527344,21.239999771118164,-0.9385211666028515,,
2013-12-27,21.51000022888184,21.3799991607666,-0.23485740844995723,,
2013-12-26,21.530000686645508,21.420000076293945,-0.6043750196742598,,
2013-12-24,21.90999984741211,21.38999938964844,-0.5109178209167126,,
2013-12-23,20.90999984741211,21.06999969482422,-2.3733476101556796,,
2013-12-20,20.100000381469727,20.82999992370605,0.7651833982768369,,
2013-12-19,20.299999237060547,20.0,3.6318384496614944,,
2013-12-18,20.07999992370605,20.350000381469727,-1.4778288095344134,,
2013-12-17,20.290000915527344,20.020000457763672,1.3446237987526992,,
2013-12-16,20.1200008392334,20.34000015258789,-1.3307069767406883,,
2013-12-13,20.1200008392334,20.100000381469727,1.0934359054573204,,
2013-12-12,19.989999771118164,20.030000686645508,-0.09940584954982498,,
2013-12-11,20.13999938964844,20.030000686645508,0.200104632242856,,
2013-12-10,20.1200008392334,20.100000381469727,-0.546170339307311,,
2013-12-09,20.1299991607666,20.209999084472656,-0.09940584954982498,,
2013-12-06,20.030000686645508,20.1299991607666,0.39741642842178876,,
2013-12-05,19.770000457763672,19.809999465942383,0.4992434882329544,,
2013-12-04,19.959999084472656,19.809999465942383,0.20232173622941593,,
2013-12-03,20.06999969482422,20.059999465942383,-0.7515011293109808,,
2013-12-02,20.39999961853028,20.15999984741211,-0.04982675153908877,,
2013-11-29,20.700000762939453,20.46999931335449,-1.1764694882649316,,
2013-11-27,20.1200008392334,20.549999237060547,-1.1111180729845718,,
2013-11-26,19.89999961853028,20.14999961853028,2.137168886139728,,
2013-11-25,19.86000061035156,19.93000030517578,1.2562814311172525,,
2013-11-22,19.63999938964844,19.86000061035156,0.3524657234287123,,
2013-11-21,19.25,19.56999969482422,1.1201691829943379,,
2013-11-20,19.170000076293945,19.170000076293945,1.6623360770089284,,
2013-11-19,19.26000022888184,19.21999931335449,0.0,,
2013-11-18,19.5,19.309999465942383,-0.20768907088259755,,
2013-11-15,19.489999771118164,19.46999931335449,-0.9743617131159855,,
2013-11-14,19.38999938964844,19.3799991607666,-0.10261907644203107,,
2013-11-13,18.780000686645508,19.350000381469727,-0.051574157795890495,,
2013-11-12,18.8799991607666,18.86000061035156,3.0351420339912267,,
2013-11-11,18.84000015258789,19.0,-0.10592453021184667,,
2013-11-08,18.520000457763672,18.809999465942383,0.8492560834195725,,
2013-11-07,18.8700008392334,18.540000915527344,1.5658693359110691,,
2013-11-06,18.479999542236328,18.780000686645508,-1.7488071490698518,,
2013-11-05,17.790000915527344,18.299999237060547,1.6233828562794193,,
2013-11-04,17.989999771118164,17.84000015258789,2.8667695069541566,,
2013-11-01,18.239999771118164,17.989999771118164,-0.8337944437947609,,
2013-10-31,18.809999465942383,18.299999237060547,-1.370614052286659,,
2013-10-30,19.0,18.84000015258789,-2.7113250577452095,,
2013-10-29,18.81999969482422,19.0,-0.8421044600637336,,
2013-10-28,17.899999618530273,18.75,0.9564309675588573,,
2013-10-25,17.950000762939453,17.899999618530273,4.748605584269382,,
2013-10-24,17.899999618530273,17.93000030517578,-0.27855789573232087,,
2013-10-23,17.920000076293945,17.899999618530273,0.1676016049433363,,
2013-10-22,17.950000762939453,17.989999771118164,-0.11160969686674349,,
2013-10-21,17.84000015258789,17.889999389648438,0.22283569068863252,,
2013-10-18,18.0,17.84000015258789,0.280264779332381,,
2013-10-17,17.84000015258789,17.899999618530273,-0.8888880411783854,,
2013-10-16,18.0,17.93000030517578,0.3363198734820595,,
2013-10-15,17.989999771118164,17.850000381469727,-0.388887193467882,,
2013-10-14,18.0,18.100000381469727,-0.7782067339055663,,
2013-10-11,17.799999237060547,18.030000686645508,0.5555576748318142,,
2013-10-10,17.719999313354492,17.899999618530273,1.2921430305799433,,
2013-10-09,17.780000686645508,17.690000534057617,1.0158031159748742,,
2013-10-08,17.950000762939453,17.760000228881836,-0.5061875653103287,,
2013-10-07,18.010000228881836,17.899999618530273,-1.0584987519883708,,
2013-10-04,17.809999465942383,18.18000030517578,-0.6107751746452474,,
2013-10-03,18.200000762939453,17.860000610351562,2.0774893336798903,,
2013-10-02,18.3799991607666,18.229999542236328,-1.8681326282152184,,
2013-10-01,18.350000381469727,18.51000022888184,-0.8161024231734361,,
2013-09-30,18.459999084472656,18.3799991607666,0.8719337552367825,,
2013-09-27,18.6200008392334,18.6299991607666,-0.4333690556536668,,
2013-09-26,18.8700008392334,18.780000686645508,0.05369667606102409,,
2013-09-25,18.059999465942383,18.81999969482422,-0.4769483231859089,,
2013-09-24,18.950000762939453,18.90999984741211,4.20819629765243,,
2013-09-23,18.86000061035156,18.940000534057617,-0.2110866169756236,,
2013-09-20,19.0,18.90999984741211,0.42417773656989827,,
2013-09-19,19.100000381469727,19.01000022888184,-0.47368501362047694,,
2013-09-18,19.209999084472656,19.100000381469727,-0.471204977960119,,
2013-09-17,19.100000381469727,19.15999984741211,-0.5726117035155982,,
2013-09-16,19.11000061035156,19.100000381469727,0.31413332326732607,,
2013-09-13,18.93000030517578,18.90999984741211,-0.052329819792969724,,
2013-09-12,19.209999084472656,18.81999969482422,-0.10565482008050159,,
2013-09-11,19.15999984741211,19.170000076293945,-2.0301895275136794,,
2013-09-10,19.5,19.26000022888184,0.05219326180311344,,
2013-09-09,19.100000381469727,19.34000015258789,-1.2307680570162076,,
2013-09-06,19.34000015258789,19.209999084472656,1.2565432791876012,,
2013-09-05,19.07999992370605,19.209999084472656,-0.672187523730908,,
2013-09-04,19.229999542236328,19.030000686645508,0.6813373233041103,,
2013-09-03,19.5,19.26000022888184,-1.0400356752559843,,
2013-08-30,19.459999084472656,19.15999984741211,-1.2307680570162076,,
2013-08-29,19.520000457763672,19.549999237060547,-1.5416199957579624,,
2013-08-28,19.26000022888184,19.420000076293945,0.15368226738408508,,
2013-08-27,19.18000030517578,19.25,0.830736477210285,,
2013-08-26,19.420000076293945,19.440000534057617,0.3649619067280678,,
2013-08-23,18.940000534057617,19.440000534057617,0.10298896851234567,,
2013-08-22,18.700000762939453,19.0,2.6399154482646803,,
2013-08-21,18.729999542236328,18.61000061035156,1.6042739295235728,,
2013-08-20,18.549999237060547,18.89999961853028,-0.6406777085828028,,
2013-08-19,18.770000457763672,18.600000381469727,1.8867945868724205,,
2013-08-16,18.59000015258789,18.71999931335449,-0.9057009704207527,,
2013-08-15,18.6299991607666,18.709999084472656,0.6992961791261793,,
2013-08-14,19.100000381469727,18.940000534057617,0.42941453199057894,,
2013-08-13,19.15999984741211,19.11000061035156,-0.8376955194584009,,
2013-08-12,18.780000686645508,19.07999992370605,-0.2609563541687799,,
2013-08-09,19.270000457763672,18.8700008392334,1.5974399685399017,,
2013-08-08,19.46999931335449,19.270000457763672,-2.075763409590984,,
2013-08-07,19.25,19.270000457763672,-1.0272155246232464,,
2013-08-06,19.31999969482422,19.31999969482422,0.10389848188920454,,
2013-08-05,19.3700008392334,19.440000534057617,0.0,,
2013-08-02,19.31999969482422,19.3700008392334,0.361381991695304,,
2013-08-01,19.549999237060547,19.5,0.2588050993736551,,
2013-07-31,19.299999237060547,19.25,-0.25575058318040395,,
2013-07-30,19.1200008392334,19.190000534057617,-0.2590634146997092,,
2013-07-29,19.209999084472656,19.06999969482422,0.3661071744337085,,
2013-07-26,19.57999992370605,19.290000915527344,-0.7287839475307331,,
2013-07-25,18.670000076293945,19.790000915527344,-1.4810981067859836,,
2013-07-24,18.64999961853028,18.690000534057617,5.998933233297138,,
2013-07-23,18.57999992370605,18.51000022888184,0.21448212517705634,,
2013-07-22,18.13999938964844,18.43000030517578,-0.37674755173114766,,
2013-07-19,17.940000534057617,18.18000030517578,1.598682057800006,,
2013-07-18,17.93000030517578,17.950000762939453,1.3377913264971437,,
2013-07-17,17.8799991607666,17.889999389648438,0.11154744798246559,,
2013-07-16,17.8700008392334,17.84000015258789,0.05592969435803474,,
2013-07-15,18.030000686645508,17.920000076293945,-0.1678829615924898,,
2013-07-12,17.90999984741211,17.989999771118164,-0.6100976492643061,,
2013-07-11,18.43000030517578,17.989999771118164,0.44667741143288847,,
2013-07-10,18.540000915527344,18.270000457763672,-2.3874146867705144,,
2013-07-09,18.790000915527344,18.5,-1.4563130767568904,,
2013-07-08,18.809999465942383,18.690000534057617,-1.5433789323964215,,
2013-07-05,18.190000534057617,18.790000915527344,-0.6379528723647078,,
2013-07-03,17.729999542236328,18.0,3.298517668244869,,
2013-07-02,17.420000076293945,17.719999313354492,1.5228452607710337,Regions Reiterated At Outperform - Analyst Blog | Prosperity to Acquire FVNB - Analyst Blog,"AMERIS BANCORP (ABCB): Free Stock Analysis Report FARMERS CAP KY (FFKT): Free Stock Analysis Report HOME BANCSHARES (HOMB): Free Stock Analysis Report REGIONS FINL CP (RF): Free Stock Analysis Report To read this article on Zacks.com click here. Other Major Banks to Consider Some other Southeast banks that are worth considering include Ameris Bancorp ( ABCB ), Home Bancshares, Inc. (Conway, AR) ( HOMB ) and Farmers Capital Bank Corporation ( FFKT ). On Jul 1, 2013, we reiterated our long-term recommendation on Regions Financial Corp. ( RF ) at Outperform based on its favorable funding mix, improved core business performance, its expansion mode and strategies along with the encouraging capital deployment activities. | AMERIS BANCORP (ABCB): Free Stock Analysis Report FARMERS CAP KY (FFKT): Free Stock Analysis Report HOME BANCSHARES (HOMB): Free Stock Analysis Report PROSPERITY BCSH (PB): Free Stock Analysis Report To read this article on Zacks.com click here. Some better performing banks include Ameris Bancorp ( ABCB ), Farmers Capital Bank Corporation ( FFKT ) and Home Bancshares, Inc. ( HOMB ). Continuing with its legacy of acquisitions, Prosperity Bancshares Inc. ( PB ) recently signed a definitive merger deal with Victoria, Texas-based FVNB Corp. and its fully owned subsidiary, First Victoria National Bank."
2013-07-01,16.850000381469727,17.350000381469727,1.722154051358482,SY Bancorp Upgraded to Strong Buy - Analyst Blog | Home Bancshares Upped to Strong Buy - Analyst Blog,"AMERIS BANCORP (ABCB): Free Stock Analysis Report FARMERS CAP KY (FFKT): Free Stock Analysis Report HOME BANCSHARES (HOMB): Free Stock Analysis Report S Y BANCORP INC (SYBT): Free Stock Analysis Report To read this article on Zacks.com click here. Other Stocks to Consider Other stocks in the banking sector that are worth a look include Ameris Bancorp ( ABCB ), Farmers Capital Bank Corporation ( FFKT ) and Home Bancshares, Inc. (Conway, AR) ( HOMB ) - all of which carry a Zacks Rank #1. On Jun 29, Zacks Investment Research upgraded SY Bancorp Inc. ( SYBT ) to a Zacks Rank #1 (Strong Buy). | Other Stocks to Consider Apart from Home Bancshares, other stocks in the same sector with a Zacks Rank #1 include Ameris Bancorp ( ABCB ), Farmers Capital Bank Corporation ( FFKT ) and First M&F Corporation ( FMFC ). AMERIS BANCORP (ABCB): Free Stock Analysis Report FARMERS CAP KY (FFKT): Free Stock Analysis Report FIRST M & F CRP (FMFC): Get Free Report HOME BANCSHARES (HOMB): Free Stock Analysis Report To read this article on Zacks.com click here. On Jun 28, Zacks Investment Research upgraded Home Bancshares, Inc. (Conway, AR) ( HOMB ) to a Zacks Rank #1 (Strong Buy)."
2013-06-28,16.6200008392334,16.850000381469727,2.96735898326661,,
2013-06-27,16.440000534057617,16.81999969482422,1.383872025405607,BOK Financial Reaffirmed at Neutral - Analyst Blog,"AMERIS BANCORP (ABCB): Free Stock Analysis Report BOK FINL CORP (BOKF): Free Stock Analysis Report FARMERS CAP KY (FFKT): Free Stock Analysis Report FIRST M & F CRP (FMFC): Get Free Report To read this article on Zacks.com click here. Other Banks Worth Considering Other banks in the same sector that are worth considering include Ameris Bancorp ( ABCB ), Farmers Capital Bank Corporation ( FFKT ) and First M&F Corporation ( FMFC ). On Jun 25, 2013, we reiterated our long term Neutral recommendation on BOK Financial Corp. ( BOKF ) primarily based on its improved credit quality metrics and prudent expense management."
2013-06-26,16.510000228881836,16.350000381469727,2.311430343200923,,
2013-06-25,16.100000381469727,16.450000762939453,-0.9691086928770177,Balanced View on First Horizon - Analyst Blog,"Other Banks Worth Considering Better performing banks include Ameris Bancorp ( ABCB ), Farmers Capital Bank Corporation ( FFKT ) and First M&F Corporation ( FMFC ), all of which carry a Zacks Rank #1 (Strong Buy). AMERIS BANCORP (ABCB): Free Stock Analysis Report FARMERS CAP KY (FFKT): Free Stock Analysis Report FIRST HRZN NATL (FHN): Free Stock Analysis Report FIRST M & F CRP (FMFC): Get Free Report To read this article on Zacks.com click here. On Jun 24, 2013, we reiterated our Neutral recommendation on First Horizon National Corporation ( FHN ) primarily based on its improved credit quality metrics."
2013-06-24,15.84000015258789,16.110000610351562,2.17391536134719,Strong Buy on Pinnacle Financial - Analyst Blog,"AMERIS BANCORP (ABCB): Free Stock Analysis Report FARMERS CAP KY (FFKT): Free Stock Analysis Report FIRST M & F CRP (FMFC): Get Free Report PINNACLE FIN PT (PNFP): Free Stock Analysis Report To read this article on Zacks.com click here. Other stocks that are worth a look in the industry are Ameris Bancorp ( ABCB ), Farmers Capital Bank Corporation ( FFKT ) and First M&F Corporation ( FMFC ), each has a Zacks Rank #1 (Strong Buy). Zacks Investment Research upgraded Pinnacle Financial Partners, Inc. ( PNFP ) to a Zacks Rank #1 (Strong Buy) on Jun 20, 2013."
2013-06-21,15.84000015258789,16.049999237060547,1.7045483280475855,,
2013-06-20,15.890000343322754,15.779999732971191,1.325751783142169,,
2013-06-19,16.389999389648438,16.170000076293945,-0.6922631087153287,,
2013-06-18,16.34000015258789,16.450000762939453,-1.3422777397626928,,
2013-06-17,16.360000610351562,16.270000457763672,0.6731983434782335,,
2013-06-14,16.389999389648438,16.15999984741211,-0.5501231615538222,,
2013-06-13,16.139999389648438,16.469999313354492,-1.4032919511979407,,
2013-06-12,16.329999923706055,16.139999389648438,2.0446092700455964,,
2013-06-11,16.209999084472656,16.219999313354492,-1.1635060315082781,,
2013-06-10,16.469999313354492,16.450000762939453,0.06169173008414926,First Horizon in Expansion Mode - Analyst Blog,"AMERIS BANCORP (ABCB): Free Stock Analysis Report AMER NATL BNKSH (AMNB): Free Stock Analysis Report COMMUN TRUST BC (CTBI): Free Stock Analysis Report FIRST HRZN NATL (FHN): Free Stock Analysis Report To read this article on Zacks.com click here. Some well performing Southwest banks that are worth considering include Community Trust Bancorp Inc. ( CTBI ), American National Bankshares Inc. ( AMNB ) and Ameris Bancorp ( ABCB ). On Friday, First Tennessee Bank National Association, the regional banking group of First Horizon National Corporation ( FHN ), took over all the assets and deposits of Mountain National Bank of Sevierville, Tenn., from the Federal Deposit Insurance Corporation (FDIC)."
2013-06-07,16.450000762939453,16.360000610351562,-0.12142411201452503,,
2013-06-06,16.260000228881836,16.43000030517578,-0.5471133642173065,,
2013-06-05,16.489999771118164,16.299999237060547,1.0455109096000046,,
2013-06-04,16.8700008392334,16.5,-1.1522167173731472,BNC Bancorp Touches New 52-Week High - Analyst Blog,"AMERIS BANCORP (ABCB): Free Stock Analysis Report AMER NATL BNKSH (AMNB): Free Stock Analysis Report BNC BANCORP (BNCN): Free Stock Analysis Report To read this article on Zacks.com click here. ( AMNB ) and Ameris Bancorp ( ABCB ). Despite hitting its 52-week high, this Zacks Rank #2 (Buy) stock has plenty of upside left given its strong estimate revisions over the last 30 days and expected year-over-year earnings growth of 17.41% for 2013."
2013-06-03,16.510000228881836,16.940000534057617,-2.1932473078063697,,
2013-05-31,16.489999771118164,16.520000457763672,2.60448394436457,,
2013-05-30,16.670000076293945,16.639999389648438,0.18193260801648578,,
2013-05-29,16.549999237060547,16.540000915527344,-0.17996812542413335,,
2013-05-28,16.760000228881836,16.709999084472656,-0.06041282171671526,,
2013-05-24,16.040000915527344,16.389999389648438,-0.29833617975144605,,
2013-05-23,15.949999809265137,16.09000015258789,2.1820352502740925,Farmers Capital Bank Upped to Strong Buy - Analyst Blog | Regions Hits New 52-Week High - Analyst Blog,"AMERIS BANCORP (ABCB): Free Stock Analysis Report AMER NATL BNKSH (AMNB): Free Stock Analysis Report FARMERS CAP KY (FFKT): Free Stock Analysis Report FIRST M & F CRP (FMFC): Get Free Report To read this article on Zacks.com click here. Other Stocks to Consider Besides Farmers Capital Bank, other stocks in the same sector with a Zacks Rank #1 include Ameris Bancorp ( ABCB ), American National Bankshares Inc. ( AMNB ) and First M&F Corporation ( FMFC ). On May 22, Zacks Investment Research upgraded Farmers Capital Bank Corporation ( FFKT ) to a Zacks Rank #1 (Strong Buy). | AMERIS BANCORP (ABCB): Free Stock Analysis Report FARMERS CAP KY (FFKT): Free Stock Analysis Report FIRST M & F CRP (FMFC): Get Free Report REGIONS FINL CP (RF): Free Stock Analysis Report To read this article on Zacks.com click here. Some better performing Southeast banks include Ameris Bancorp ( ABCB ), Farmers Capital Bank Corporation ( FFKT ) and First M&F Corporation ( FMFC ). On Apr 23, Regions reported its first-quarter earnings from continuing operations of 23 cents per share, marginally beating the Zacks Consensus Estimate by 3 cents."
2013-05-22,16.420000076293945,16.059999465942383,0.8777451096985569,,
2013-05-21,16.389999389648438,16.450000762939453,-2.192451940796921,,
2013-05-20,16.299999237060547,16.440000534057617,0.3660852686114874,,
2013-05-17,16.200000762939453,16.329999923706055,0.8589037027606473,,
2013-05-16,15.960000038146973,16.1299991607666,0.8024639175573316,,
2013-05-15,15.739999771118164,16.0,1.0651574073515264,,
2013-05-14,15.479999542236328,15.779999732971191,1.651843917805633,,
2013-05-13,15.3100004196167,15.510000228881836,1.9379857855701434,,
2013-05-10,15.5,15.380000114440918,1.3063344466593025,,
2013-05-09,15.609999656677246,15.510000228881836,-0.7741928100585938,,
2013-05-08,15.479999542236328,15.59000015258789,-0.6406113388518555,,
2013-05-07,15.18000030517578,15.56999969482422,0.7105982790983415,Zacks #1 Rank Additions for Tuesday - Tale of the Tape,"ALLIANCEBERNSTN (AB): Free Stock Analysis Report AMERIS BANCORP (ABCB): Free Stock Analysis Report ARC RESOURCES (AETUF): Get Free Report AMN HLTHCR SVCS (AHS): Free Stock Analysis Report ALLEGHANY CORP (Y): Free Stock Analysis Report To read this article on Zacks.com click here. Here are 5 stocks added to the Zacks #1 Rank (""strong buy"") List today: Alleghany Corp ( Y ) AllianceBernstein Holding LP ( AB ) Ameris Bancorp ( ABCB ) AMN Healthcare Services, Inc. ( AHS ) Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2013-05-06,14.949999809265137,15.15999984741211,2.569165888063037,,
2013-05-03,14.300000190734863,14.949999809265137,1.4046825473323878,,
2013-05-02,13.899999618530272,14.079999923706056,4.545451817206379,,
2013-05-01,13.779999732971191,13.31999969482422,1.2949662598251013,,
2013-04-30,13.699999809265137,13.869999885559082,-3.3381716042151726,,
2013-04-29,13.890000343322754,13.779999732971191,1.2408764865746669,,
2013-04-26,14.020000457763672,13.789999961853027,-0.7919410196734974,,
2013-04-25,13.9399995803833,14.039999961853027,-1.640517035670139,,
2013-04-24,13.93000030517578,13.880000114440918,0.7173628728830772,,
2013-04-23,13.550000190734863,14.0,-0.3589389062416863,,
2013-04-22,13.40999984741211,13.399999618530272,3.3210317559466516,,
2013-04-19,13.140000343322754,13.449999809265137,-0.07457292315903777,,
2013-04-18,13.350000381469728,13.15999984741211,2.359204397585215,,
2013-04-17,13.420000076293944,13.289999961853027,-1.423224933546417,,
2013-04-16,13.5600004196167,13.5600004196167,-0.9687042749765536,,
2013-04-15,14.140000343322754,13.479999542236328,0.0,,
2013-04-12,13.989999771118164,14.1899995803833,-4.667615170165776,,
2013-04-11,14.140000343322754,14.010000228881836,1.4295912261416108,,
2013-04-10,13.779999732971191,14.109999656677246,-0.919378439069891,,
2013-04-09,14.229999542236328,13.770000457763672,2.3947745290333278,,
2013-04-08,14.09000015258789,14.1899995803833,-3.232600838161128,,
2013-04-05,13.8100004196167,14.010000228881836,0.7097191391942136,,
2013-04-04,13.989999771118164,14.079999923706056,1.4482244981038732,,
2013-04-03,14.15999984741211,13.960000038146973,0.643317755970907,,
2013-04-02,14.279999732971191,14.100000381469728,-1.4124280467537491,,
2013-04-01,14.239999771118164,14.270000457763672,-1.2604996839451006,,
2013-03-28,14.460000038146973,14.350000381469728,0.21067898263843915,,
2013-03-27,14.329999923706056,14.420000076293944,-0.7607168491497501,,
2013-03-26,14.399999618530272,14.390000343322754,0.6280541037477622,,
2013-03-25,14.329999923706056,14.390000343322754,-0.069439413002834,,
2013-03-22,14.3100004196167,14.31999969482422,0.41870495419500325,,
2013-03-21,14.100000381469728,14.289999961853027,0.06987613497071542,,
2013-03-20,14.31999969482422,14.25,1.347514718035023,,
2013-03-19,14.43000030517578,14.1899995803833,-0.48882469494409986,,
2013-03-18,14.329999923706056,14.390000343322754,-1.6632066508439003,,
2013-03-15,14.329999923706056,14.470000267028809,0.41870495419500325,,
2013-03-14,14.359999656677246,14.300000190734863,0.9769737897287087,,
2013-03-13,14.369999885559082,14.300000190734863,-0.4178235889753918,,
2013-03-12,14.390000343322754,14.31999969482422,-0.48712383703331763,,
2013-03-11,14.43000030517578,14.479999542236328,-0.4864534178487013,,
2013-03-08,14.539999961853027,14.510000228881836,0.34649505199674063,,
2013-03-07,14.279999732971191,14.390000343322754,-0.20632553679434906,,
2013-03-06,14.270000457763672,14.279999732971191,0.7703124118243597,,
2013-03-05,14.050000190734863,14.229999542236328,0.07007200341103963,,
2013-03-04,13.899999618530272,13.989999771118164,1.2811341569956967,,
2013-03-01,13.729999542236328,13.979999542236328,0.6474831299125506,,
2013-02-28,13.93000030517578,13.880000114440918,1.8208303593233788,,
2013-02-27,13.699999809265137,13.960000038146973,-0.3589389062416863,,
2013-02-26,13.789999961853027,13.710000038146973,1.8978119160702547,,
2013-02-25,14.0600004196167,13.699999809265137,-0.5801299777183228,,
2013-02-22,14.0,14.029999732971191,-2.560459456667475,,
2013-02-21,13.8100004196167,13.949999809265137,0.2142838069370815,,
2013-02-20,14.15999984741211,13.850000381469728,1.0137536958331477,,
2013-02-19,13.970000267028809,14.119999885559082,-2.189261788721253,,
2013-02-15,13.760000228881836,13.960000038146973,1.0737266690273009,,
2013-02-14,13.609999656677246,13.720000267028809,1.4534869617614032,,
2013-02-13,13.649999618530272,13.619999885559082,0.8082337481734965,Zacks Rank #1 Addition for Wednesday - Tale of the Tape,"AMERIS BANCORP (ABCB): Free Stock Analysis Report AMTRUST FIN SVC (AFSI): Free Stock Analysis Report AMER NATL BNKSH (AMNB): Free Stock Analysis Report BADGER METER (BMI): Free Stock Analysis Report AG MORTGAGE INV (MITT): Free Stock Analysis Report To read this article on Zacks.com click here. ( ABCB ) Amtrust Financial Services, Inc. ( AFSI ) Badger Meter, Inc. ( BMI ) View the entire Zacks Rank #1 List . Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2013-02-12,13.529999732971191,13.600000381469728,-0.21977826966723224,,
2013-02-11,13.600000381469728,13.5,0.5173736133043129,,
2013-02-08,13.539999961853027,13.600000381469728,-0.7352969019470091,,
2013-02-07,13.489999771118164,13.510000228881836,0.4431345626716648,,
2013-02-06,13.390000343322754,13.460000038146973,0.14826136473695484,Zacks Rank #1 Addition for Wednesday - Tale of the Tape,"AMERIS BANCORP (ABCB): Free Stock Analysis Report AETERNA ZENTARS (AEZS): Free Stock Analysis Report AGENUS INC (AGEN): Free Stock Analysis Report ALKERMES INC (ALKS): Free Stock Analysis Report AMER RAILCAR (ARII): Free Stock Analysis Report To read this article on Zacks.com click here. ( ABCB ) View the entire Zacks Rank #1 List . Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2013-02-05,13.420000076293944,13.420000076293944,0.5227759001449599,,
2013-02-04,13.350000381469728,13.3100004196167,0.0,,
2013-02-01,13.359999656677246,13.399999618530272,-0.2996251738580508,,
2013-01-31,13.130000114440918,13.260000228881836,0.2994009197674929,,
2013-01-30,13.149999618530272,13.140000343322754,0.9900998728700579,,
2013-01-29,13.210000038146973,13.210000038146973,-0.0760401178523786,,
2013-01-28,13.199999809265137,13.18000030517578,0.0,,
2013-01-25,13.289999961853027,13.18000030517578,-0.1515113968056235,,
2013-01-24,13.050000190734863,13.15999984741211,-0.82768741153488,,
2013-01-23,13.100000381469728,13.050000190734863,0.8429092342492286,,
2013-01-22,12.949999809265137,13.06999969482422,-0.3816808341898337,,
2013-01-18,12.859999656677246,12.979999542236328,0.9266400565753625,,
2013-01-17,12.84000015258789,12.93000030517578,0.93312510701954,,
2013-01-16,12.829999923706056,12.800000190734863,0.7009357594886741,,
2013-01-15,12.68000030517578,12.850000381469728,-0.23382488814955113,,
2013-01-14,12.81999969482422,12.800000190734863,1.340694575729288,,
2013-01-11,12.8100004196167,12.829999923706056,-0.15600237570545017,,
2013-01-10,12.9399995803833,12.84000015258789,0.15612414858887,,
2013-01-09,12.9399995803833,12.850000381469728,-0.7727931301250323,,
2013-01-08,12.899999618530272,12.899999618530272,-0.6955116061209836,,
2013-01-07,12.859999656677246,12.869999885559082,0.0,,
2013-01-04,12.880000114440918,12.899999618530272,0.07776227953974757,,
2013-01-03,12.890000343322754,12.789999961853027,0.1552756514880032,,
2013-01-02,12.670000076293944,12.829999923706056,-0.7757981288303729,,
2012-12-31,12.369999885559082,12.489999771118164,1.2628243602893008,,
2012-12-28,12.399999618530272,12.34000015258789,0.9700880086439746,,
2012-12-27,12.43000030517578,12.420000076293944,-0.48386667571117686,,
2012-12-26,12.420000076293944,12.380000114440918,-0.08045236231950775,,
2012-12-24,12.460000038146973,12.350000381469728,-0.3220608825065428,,
2012-12-21,12.529999732971191,12.479999542236328,-0.8828222820262789,,
2012-12-20,12.449999809265137,12.5,-0.3990438292132902,,
2012-12-19,12.520000457763672,12.399999618530272,0.4016079638624071,,
2012-12-18,12.300000190734863,12.479999542236328,-0.9584731217720324,,
2012-12-17,12.109999656677246,12.270000457763672,1.4634093391075857,,
2012-12-14,12.0,12.079999923706056,1.321228783009949,,
2012-12-13,12.109999656677246,12.06999969482422,0.6666660308838039,,
2012-12-12,12.220000267028809,12.130000114440918,-0.33030522697802284,,
2012-12-11,12.170000076293944,12.149999618530272,-0.7364987775877799,,
2012-12-10,11.720000267028809,11.68000030517578,-0.16434229776736775,,
2012-12-07,11.68000030517578,11.68000030517578,-0.3412965950654342,,
2012-12-06,11.399999618530272,11.579999923706056,0.0,,
2012-12-05,11.5600004196167,11.369999885559082,1.578950098236855,,
2012-12-04,11.539999961853027,11.539999961853027,-1.6436031761313479,,
2012-12-03,11.479999542236328,11.5600004196167,0.0,,
2012-11-30,11.40999984741211,11.390000343322754,0.6968717819720989,,
2012-11-29,11.109999656677246,11.380000114440918,-0.17528049392473513,,
2012-11-28,10.93000030517578,10.979999542236328,2.430247219687341,,
2012-11-27,10.779999732971191,11.020000457763672,0.45744954862327014,,
2012-11-26,10.869999885559082,10.9399995803833,2.226351862128769,,
2012-11-23,10.829999923706056,10.869999885559082,0.6439714403052952,,
2012-11-21,10.920000076293944,10.81999969482422,0.36934406403335845,,
2012-11-20,10.81999969482422,10.779999732971191,-0.915754402665365,,
2012-11-19,10.65999984741211,10.880000114440918,-0.36968542496506,,
2012-11-16,10.470000267028809,10.5,2.063792403169849,,
2012-11-15,10.460000038146973,10.5,0.28653039356325416,,
2012-11-14,10.5,10.5,0.38240881173183516,,
2012-11-13,10.489999771118164,10.520000457763672,0.0,,
2012-11-12,10.640000343322754,10.510000228881836,0.28599320591128996,,
2012-11-09,10.539999961853027,10.550000190734863,-1.221805547426518,,
2012-11-08,10.670000076293944,10.609999656677246,0.09487883223936755,,
2012-11-07,11.06999969482422,10.65999984741211,-0.5623282023212285,,
2012-11-06,11.050000190734863,11.239999771118164,-3.703702427415663,,
2012-11-05,10.770000457763672,10.979999542236328,1.7194531864588605,,
2012-11-02,10.890000343322754,10.8100004196167,1.9498521406401255,,
2012-11-01,10.699999809265137,10.890000343322754,-0.7346181926900208,,
2012-10-31,10.65999984741211,10.670000076293944,1.775705957425304,,
2012-10-26,11.0,10.68000030517578,0.09381077884594793,,
2012-10-25,11.420000076293944,10.989999771118164,-2.9090881347656414,,
2012-10-24,11.9399995803833,11.270000457763672,-3.7653266401319025,,
2012-10-23,11.899999618530272,11.93000030517578,-5.611383133718003,,
2012-10-22,12.010000228881836,11.93000030517578,0.2521066185480525,,
2012-10-19,12.09000015258789,12.06999969482422,-0.666110925740629,,
2012-10-18,12.460000038146973,12.199999809265137,-0.16542975608969662,,
2012-10-17,12.40999984741211,12.5,-2.0866791981206343,,
2012-10-16,12.520000457763672,12.350000381469728,0.7252228339604581,,
2012-10-15,12.489999771118164,12.479999542236328,-1.3578280357691699,,
2012-10-12,12.670000076293944,12.420000076293944,-0.08006588522892079,,
2012-10-11,12.800000190734863,12.710000038146973,-1.9731649447087187,,
2012-10-10,12.399999618530272,12.670000076293944,-0.703126181615499,,
2012-10-09,12.550000190734863,12.399999618530272,2.17742311346679,,
2012-10-08,12.5600004196167,12.5,-1.1952236647401069,,
2012-10-05,12.520000457763672,12.59000015258789,-0.477710331306902,,
2012-10-04,12.539999961853027,12.5,0.5591029733614093,,
2012-10-03,12.56999969482422,12.529999732971191,-0.31897896311569507,,
2012-10-02,12.720000267028809,12.510000228881836,-0.31821768356525393,,
2012-10-01,12.65999984741211,12.710000038146973,-1.650943661466018,,
2012-09-28,12.75,12.59000015258789,0.3949462190956034,,
2012-09-27,12.729999542236328,12.829999923706056,-1.2549007640165442,,
2012-09-26,12.670000076293944,12.710000038146973,0.7855489793062544,,
2012-09-25,12.920000076293944,12.670000076293944,0.31570609007233225,,
2012-09-24,12.829999923706056,12.880000114440918,-1.9349845086975543,,
2012-09-21,12.859999656677246,12.850000381469728,0.38971310235533124,,
2012-09-20,12.649999618530272,12.630000114440918,-0.07775486372059016,,
2012-09-19,12.630000114440918,12.649999618530272,-0.15809885132373874,,
2012-09-18,12.579999923706056,12.699999809265137,0.15834919958936988,,
2012-09-17,12.380000114440918,12.630000114440918,0.9538941676219692,,
2012-09-14,12.81999969482422,12.75,2.019386087956349,,
2012-09-13,12.229999542236328,12.739999771118164,-0.5460194734051459,,
2012-09-12,12.279999732971191,12.260000228881836,4.170075617096707,,
2012-09-11,12.279999732971191,12.420000076293944,-0.16286241469254914,,
2012-09-10,12.510000228881836,12.399999618530272,1.1400679671584857,,
2012-09-07,12.399999618530272,12.489999771118164,-0.8793014255715669,,
2012-09-06,12.1899995803833,12.350000381469728,0.7258077044889442,,
2012-09-05,12.119999885559082,12.079999923706056,1.3125578883850668,,
2012-09-04,11.770000457763672,12.0600004196167,-0.33003269167259086,,
2012-08-31,12.100000381469728,11.869999885559082,2.4638908290079033,,
2012-08-30,12.050000190734863,11.970000267028809,-1.9008304847896977,,
2012-08-29,12.100000381469728,12.06999969482422,-0.6638997712843682,,
2012-08-28,12.010000228881836,12.039999961853027,-0.2479395512371362,,
2012-08-27,11.9399995803833,11.989999771118164,0.24978961198558167,,
2012-08-24,11.729999542236328,11.9399995803833,0.41876208117302266,,
2012-08-23,12.09000015258789,11.789999961853027,1.7902817249977154,,
2012-08-22,12.050000190734863,11.989999771118164,-2.4813911244711404,,
2012-08-21,12.300000190734863,12.109999656677246,-0.4979287856180533,,
2012-08-20,12.100000381469728,12.15999984741211,-1.5447197651325046,,
2012-08-17,11.81999969482422,12.18000030517578,0.49586333926291326,,
2012-08-16,11.609999656677246,11.859999656677246,3.0456905215420367,,
2012-08-15,11.34000015258789,11.649999618530272,2.15331617048083,,
2012-08-14,11.5,11.399999618530272,2.733681320732931,,
2012-08-13,11.380000114440918,11.470000267028809,-0.8695685345193769,,
2012-08-10,11.460000038146973,11.270000457763672,0.7908624928191592,,
2012-08-09,11.75,11.449999809265137,-1.6579369960806982,,
2012-08-08,11.880000114440918,11.729999542236328,-2.5531931126371346,,
2012-08-07,11.899999618530272,11.920000076293944,-1.262631067000196,,
2012-08-06,11.9399995803833,11.800000190734863,0.168071079032035,,
2012-08-03,11.460000038146973,11.890000343322754,-1.1725242426176299,,
2012-08-02,11.479999542236328,11.350000381469728,3.752184151347614,,
2012-08-01,11.960000038146973,11.579999923706056,-1.1323969159433926,,
2012-07-31,12.050000190734863,11.9399995803833,-3.1772584718134467,,
2012-07-30,12.25,12.130000114440918,-0.9128681212481721,,
2012-07-27,11.75,12.239999771118164,-0.9795909025231185,,
2012-07-26,11.829999923706056,11.699999809265137,4.170210818026928,,
2012-07-25,11.760000228881836,11.609999656677246,-1.0989020733669945,,
2012-07-24,11.890000343322754,11.65999984741211,-1.2755150449419013,,
2012-07-23,11.850000381469728,11.8100004196167,-1.9344027692968853,,
2012-07-20,12.010000228881836,12.029999732971191,-0.3375524098343364,,
2012-07-19,12.65999984741211,12.06999969482422,0.16652376110085618,,
2012-07-18,12.40999984741211,12.649999618530272,-4.660348812788443,,
2012-07-17,12.470000267028809,12.449999809265137,1.9339224340781125,,
2012-07-16,12.65999984741211,12.4399995803833,-0.1603885913022304,,
2012-07-13,12.380000114440918,12.670000076293944,-1.7377588442371101,,
2012-07-12,12.420000076293944,12.390000343322754,2.342487553895487,,
2012-07-11,12.75,12.68000030517578,-0.24154374224562306,,
2012-07-10,12.699999809265137,12.75,-0.549017214307612,,
2012-07-09,12.5,12.649999618530272,0.3937022951637072,,
2012-07-06,12.380000114440918,12.479999542236328,1.1999969482421733,,
2012-07-05,12.56999969482422,12.529999732971191,0.8077498131745868,,
2012-07-03,12.739999771118164,12.640000343322754,-0.31821768356525393,,
2012-07-02,12.630000114440918,12.670000076293944,-0.7849248790577757,,
2012-06-29,12.449999809265137,12.600000381469728,0.3167059500442151,,
2012-06-28,12.119999885559082,12.229999542236328,1.2048238915872356,,
2012-06-27,12.020000457763672,12.229999542236328,0.907587934949654,,
2012-06-26,11.720000267028809,11.989999771118164,1.7470805031211016,,
2012-06-25,11.8100004196167,11.6899995803833,2.3037499824034073,,
2012-06-22,11.760000228881836,11.869999885559082,-1.0160951309880915,,
2012-06-21,11.949999809265137,11.6899995803833,0.9353712120438035,,
2012-06-20,11.920000076293944,11.93000030517578,-2.175734167629452,,
2012-06-19,11.65999984741211,11.960000038146973,0.0838945370623279,,
2012-06-18,11.859999656677246,11.65999984741211,2.572900468789004,,
2012-06-15,11.760000228881836,11.899999618530272,-1.6863390814057546,,
2012-06-14,11.699999809265137,11.779999732971191,1.1904709772420399,,
2012-06-13,11.449999809265137,11.640000343322754,0.6837600428224228,,
2012-06-12,11.350000381469728,11.5,1.65939333818916,,
2012-06-11,11.850000381469728,11.289999961853027,1.3215824976989823,,
2012-06-08,11.470000267028809,11.760000228881836,-4.725741785564782,,
2012-06-07,11.640000343322754,11.510000228881836,2.5283343949576818,,
2012-06-06,11.449999809265137,11.520000457763672,-1.1168394382006361,,
2012-06-05,11.06999969482422,11.43000030517578,0.6113593857171236,,
2012-06-04,10.989999771118164,11.1899995803833,3.252038123541027,,
2012-06-01,11.15999984741211,10.880000114440918,1.8198345171101673,,
2012-05-31,11.369999885559082,11.369999885559082,-2.5089582150498013,,
2012-05-30,11.470000267028809,11.399999618530272,0.0,,
2012-05-29,11.479999542236328,11.550000190734863,-0.6102933467208185,,
2012-05-25,11.510000228881836,11.420000076293944,0.6097617708170996,,
2012-05-24,11.25,11.550000190734863,-0.7819300677514901,,
2012-05-23,11.149999618530272,11.279999732971191,2.6666683620876737,Zacks #5 Rank Additions for Wednesday - Tale of the Tape,"Here are 5 stocks added to the Zacks #5 Rank (""strong sell"") List today: Accuride Corp. ( ACW ) Allianz SE (ADR) ( AZSEY ) American Science & Engineering, Inc. ( ASEI ) Ameris Bancorp ( ABCB ) Anika Therapeutics, Inc. ( ANIK ) View the entire Zacks #5 Rank List . AMERIS BANCORP (ABCB): Free Stock Analysis Report ACCURIDE CORP (ACW): Free Stock Analysis Report ANIKA THERAPEUT (ANIK): Free Stock Analysis Report AMER SCI & ENG (ASEI): Free Stock Analysis Report ALLIANZ AG-ADR (AZSEY): Free Stock Analysis Report To read this article on Zacks.com click here. Zacks Investment Research The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc."
2012-05-22,11.710000038146973,11.289999961853027,1.1659203487762595,,
2012-05-21,11.640000343322754,11.6899995803833,-3.58667869279023,,
2012-05-18,11.40999984741211,11.609999656677246,0.42954669747264024,,
2012-05-17,11.760000228881836,11.470000267028809,1.7528467304098911,,
2012-05-16,12.0600004196167,11.779999732971191,-2.4659860221839565,,
2012-05-15,12.220000267028809,12.119999885559082,-2.321730322579931,,
2012-05-14,12.270000457763672,12.1899995803833,-0.8183337093661196,,
2012-05-11,12.369999885559082,12.399999618530272,-0.6520038663059027,,
2012-05-10,12.380000114440918,12.520000457763672,0.24252007476743598,,
2012-05-09,12.0600004196167,12.270000457763672,1.1308589824603272,,
2012-05-08,11.920000076293944,12.229999542236328,1.741293788061469,,
2012-05-07,11.84000015258789,12.020000457763672,2.6006666439449115,,
2012-05-04,12.079999923706056,11.90999984741211,1.5202728281759206,,
2012-05-03,12.149999618530272,12.140000343322754,-1.407285408672356,,
2012-05-02,12.020000457763672,12.199999809265137,-0.08229856396264908,,
2012-05-01,12.350000381469728,12.079999923706056,1.4974987075412627,,
2012-04-30,12.699999809265137,12.399999618530272,-2.1862384568731494,,
2012-04-27,12.5,12.729999542236328,-2.3622062617355586,,
2012-04-26,12.619999885559082,12.510000228881836,1.8399963378906248,,
2012-04-25,12.170000076293944,12.6899995803833,-0.8716296170740653,,
2012-04-24,12.720000267028809,12.979999542236328,4.272797870414719,,
2012-04-23,12.720000267028809,12.739999771118164,2.0440194162688585,,
2012-04-20,12.979999542236328,12.949999809265137,0.157228802433249,,
2012-04-19,12.93000030517578,12.729999542236328,-0.2311227583142329,,
2012-04-18,12.9399995803833,12.9399995803833,-1.5467962739288768,,
2012-04-17,13.109999656677246,12.979999542236328,0.0,,
2012-04-16,12.850000381469728,13.0,-0.9916103573252628,,
2012-04-13,13.06999969482422,12.800000190734863,1.1673121718080084,,
2012-04-12,13.079999923706056,13.15999984741211,-2.065795794901803,,
2012-04-11,12.850000381469728,13.100000381469728,0.6116202153874778,,
2012-04-10,12.81999969482422,12.699999809265137,1.945525234073231,,
2012-04-09,12.800000190734863,12.789999961853027,-0.9360365711048417,,
2012-04-05,12.859999656677246,13.0,-0.07812678697516343,,
2012-04-04,13.0600004196167,12.970000267028809,1.0886496660990352,,
2012-04-03,13.390000343322754,13.199999809265137,-0.689128251885095,,
2012-04-02,13.050000190734863,13.399999618530272,-1.4189733322327025,,
2012-03-30,13.399999618530272,13.140000343322754,2.68198791325611,,
2012-03-29,13.170000076293944,13.300000190734863,-1.9402931537996178,,
2012-03-28,13.220000267028809,13.3100004196167,0.9870927387078797,,
2012-03-27,13.350000381469728,13.239999771118164,0.6807878273070423,,
2012-03-26,13.4399995803833,13.31999969482422,-0.8239745858303421,,
2012-03-23,13.140000343322754,13.270000457763672,-0.8928563192385006,,
2012-03-22,13.079999923706056,13.079999923706056,0.9893463549791994,,
2012-03-21,13.239999771118164,13.199999809265137,0.0,,
2012-03-20,13.020000457763672,13.149999618530272,-0.3021145207289472,,
2012-03-19,12.84000015258789,13.130000114440918,0.9984574208604028,,
2012-03-16,12.739999771118164,12.84000015258789,2.2585666542580074,,
2012-03-15,12.449999809265137,12.6899995803833,0.7849323647275838,,
2012-03-14,12.270000457763672,12.399999618530272,1.9277090344978092,,
2012-03-13,11.979999542236328,12.300000190734863,1.0594878232815763,,
2012-03-12,11.970000267028809,11.850000381469728,2.671124046126633,,
2012-03-09,11.75,11.970000267028809,-1.0025052872356084,,
2012-03-08,11.779999732971191,11.779999732971191,1.8723426981175197,,
2012-03-07,11.600000381469728,11.75,0.0,,
2012-03-06,11.520000457763672,11.520000457763672,1.2931001172197083,,
2012-03-05,11.15999984741211,11.630000114440918,0.0,,
2012-03-02,11.520000457763672,11.199999809265137,4.211471984363842,,
2012-03-01,11.550000190734863,11.520000457763672,-2.777783296726149,,
2012-02-29,11.710000038146973,11.520000457763672,-0.2597379435132519,,
2012-02-28,11.68000030517578,11.699999809265137,-1.6225412447852299,,
2012-02-27,11.390000343322754,11.640000343322754,0.1712286264281588,,
2012-02-24,11.369999885559082,11.239999771118164,2.1949077477118726,,
2012-02-23,11.039999961853027,11.399999618530272,-1.1433607365821503,,
2012-02-22,11.149999618530272,11.010000228881836,3.26086646667723,,
2012-02-21,11.239999771118164,11.170000076293944,-1.2555999501181117,,
2012-02-17,11.300000190734863,11.270000457763672,-0.6227730983063615,,
2012-02-16,10.850000381469728,11.239999771118164,-0.26548435809575377,,
2012-02-15,10.920000076293944,10.779999732971191,3.5944642943469356,,
2012-02-14,11.130000114440918,10.890000343322754,-1.2820544170752952,,
2012-02-13,11.100000381469728,11.220000267028809,-2.1563321531935107,,
2012-02-10,10.979999542236328,10.949999809265137,1.0810800129287141,,
2012-02-09,11.239999771118164,11.050000190734863,-0.27322162315028,,
2012-02-08,11.170000076293944,11.229999542236328,-1.690387760251702,,
2012-02-07,11.18000030517578,11.140000343322754,0.5371483037831062,,
2012-02-06,11.3100004196167,11.270000457763672,-0.3577814021570965,,
2012-02-03,11.199999809265137,11.350000381469728,-0.3536689687796047,,
2012-02-02,10.770000457763672,11.039999961853027,1.3392908460632695,,
2012-02-01,10.8100004196167,10.770000457763672,2.5069590771904138,,
2012-01-31,10.81999969482422,10.699999809265137,-0.3700273848319209,,
2012-01-30,10.739999771118164,10.739999771118164,-1.1090562748951474,,
2012-01-27,10.75,10.829999923706056,0.0,,
2012-01-26,10.960000038146973,10.829999923706056,0.7441853368005252,,
2012-01-25,10.829999923706056,10.890000343322754,-1.1861324269018485,,
2012-01-24,10.800000190734863,10.890000343322754,0.5540204989785922,,
2012-01-23,10.93000030517578,10.93000030517578,0.8333347314669516,,
2012-01-20,10.720000267028809,10.920000076293944,0.0,,
2012-01-19,10.470000267028809,10.739999771118164,1.865669816075178,,
2012-01-18,10.359999656677246,10.460000038146973,2.5787917593432526,,
2012-01-17,10.600000381469728,10.34000015258789,0.9652546793790108,,
2012-01-13,10.460000038146973,10.59000015258789,-2.4528322596700485,,
2012-01-12,10.65999984741211,10.630000114440918,1.2428309174647763,,
2012-01-11,10.59000015258789,10.670000076293944,-0.2814233902496193,,
2012-01-10,10.75,10.649999618530272,0.7554289192951827,,
2012-01-09,10.350000381469728,10.619999885559082,-0.9302361066951474,,
2012-01-06,10.350000381469728,10.640000343322754,2.6086907646182427,,
2012-01-05,10.31999969482422,10.420000076293944,2.8019318953092136,,
2012-01-04,10.470000267028809,10.359999656677246,0.9689959731285274,,
2012-01-03,10.5,10.56999969482422,-1.0506266241269029,,
2011-12-30,10.31999969482422,10.279999732971191,0.6666637602306718,,
2011-12-29,10.199999809265137,10.369999885559082,-0.3875965410453477,,
2011-12-28,10.31999969482422,10.119999885559082,1.6666674458123647,,
2011-12-27,10.210000038146973,10.34000015258789,-1.9379827052266696,,
2011-12-23,10.40999984741211,10.270000457763672,1.2732626244388523,,
2011-12-22,10.210000038146973,10.380000114440918,-1.3448548674401841,,
2011-12-21,10.210000038146973,10.18000030517578,1.665035021143828,,
2011-12-20,10.18000030517578,10.199999809265137,-0.2938269623810685,,
2011-12-19,10.239999771118164,9.960000038146973,0.1964587769136802,,
2011-12-16,10.34000015258789,10.18000030517578,-2.734372453414778,,
2011-12-15,10.289999961853027,10.279999732971191,-1.547387282891543,,
2011-12-14,9.619999885559082,10.239999771118164,-0.09718395450834474,,
2011-12-13,10.079999923706056,9.699999809265137,6.4449053319614436,,
2011-12-12,10.140000343322754,10.0,-3.769842433701202,,
2011-12-09,10.06999969482422,10.329999923706056,-1.3806739505186005,,
2011-12-08,10.170000076293944,10.0,2.581928865553699,,
2011-12-07,10.239999771118164,10.229999542236328,-1.6715838251585675,,
2011-12-06,10.239999771118164,10.289999961853027,-0.09765848735701636,,
2011-12-05,10.06999969482422,10.25,0.48828312355912756,,
2011-12-02,9.949999809265137,9.979999542236328,1.7874906716064356,,
2011-12-01,9.970000267028809,9.8100004196167,0.30150485976147023,,
2011-11-30,9.979999542236328,10.0,-1.6048128698775996,,
2011-11-29,9.579999923706056,9.619999885559082,0.20040539760576132,,
2011-11-28,9.479999542236328,9.609999656677246,0.41753613957808305,,
2011-11-25,9.15999984741211,9.140000343322754,1.371309290277149,,
2011-11-23,9.43000030517578,9.18000030517578,-0.21833520111908894,,
2011-11-22,9.65999984741211,9.5,-2.6511133818604886,,
2011-11-21,9.829999923706056,9.649999618530272,-1.6563131463710423,,
2011-11-18,10.029999732971191,9.989999771118164,-1.8311323150847185,,
2011-11-17,10.039999961853027,10.020000457763672,-0.3988032195209055,,
2011-11-16,10.029999732971191,10.0,-0.19919824865880048,,
2011-11-15,10.050000190734863,10.140000343322754,-0.29910003758598874,,
2011-11-14,10.18000030517578,10.050000190734863,0.8955238893513866,,
2011-11-11,10.220000267028809,10.34000015258789,-1.277014838347507,,
2011-11-10,10.15999984741211,10.079999923706056,1.1741671470031065,,
2011-11-09,10.369999885559082,10.029999732971191,-0.7874008357040475,,
2011-11-08,10.489999771118164,10.65999984741211,-3.27869003220881,,
2011-11-07,10.270000457763672,10.43000030517578,1.6205918017462877,,
2011-11-04,10.420000076293944,10.289999961853027,1.5579341799459678,,
2011-11-03,10.239999771118164,10.529999732971191,-1.2476018569008784,,
2011-11-02,10.119999885559082,10.100000381469728,2.8320309407717943,,
2011-11-01,9.640000343322754,9.93000030517578,-0.1976235604299991,,
2011-10-31,10.300000190734863,10.029999732971191,3.0082982523325015,,
2011-10-28,10.550000190734863,10.510000228881836,-2.62136361906619,,
2011-10-27,10.289999961853027,10.600000381469728,-0.3791465509939591,,
2011-10-26,9.75,9.979999542236328,3.0126377139546268,,
2011-10-25,9.520000457763672,9.489999771118164,2.3589696639623394,,
2011-10-24,9.550000190734863,9.600000381469728,-0.31513324793006603,,
2011-10-21,9.640000343322754,9.600000381469728,0.5235621961910933,,
2011-10-20,9.470000267028809,9.470000267028809,-0.41493734884285516,,
2011-10-19,9.539999961853027,9.520000457763672,0.0,,
2011-10-18,9.15999984741211,9.600000381469728,-0.2096384084835029,,
2011-10-17,9.529999732971191,9.06999969482422,4.803499360122023,,
2011-10-14,9.600000381469728,9.649999618530272,-4.8268630748802295,,
2011-10-13,9.449999809265137,9.479999542236328,0.5208253653515855,,
2011-10-12,9.510000228881836,9.56999969482422,0.3174574981660691,,
2011-10-11,9.3100004196167,9.43000030517578,0.6309091955662255,,
2011-10-10,9.130000114440918,9.359999656677246,1.2889353399623236,,
2011-10-07,9.350000381469728,8.949999809265137,2.5191625339909685,,
2011-10-06,9.25,9.34000015258789,-4.278080811604368,,
2011-10-05,9.369999885559082,9.279999732971191,0.9729746225717906,,
2011-10-04,8.510000228881836,9.380000114440918,-0.9605139134163453,,
2011-10-03,8.619999885559082,8.550000190734863,10.223265125263046,,
2011-09-30,8.649999618530273,8.710000038146973,-0.8120614356560245,,
2011-09-29,8.869999885559082,8.8100004196167,0.693646500147406,,
2011-09-28,8.890000343322754,8.640000343322754,-0.6764314173224029,,
2011-09-27,8.930000305175781,8.869999885559082,-2.812148372837511,,
2011-09-26,8.729999542236328,8.760000228881836,-0.6718971731940848,,
2011-09-23,8.550000190734863,8.670000076293945,0.34365049505859036,,
2011-09-22,8.5,8.550000190734863,1.4035074021298726,,
2011-09-21,9.020000457763672,8.619999885559082,0.588237538057215,,
2011-09-20,8.989999771118164,9.010000228881836,-4.434595919119964,,
2011-09-19,9.119999885559082,8.930000305175781,0.2224745080408856,,
2011-09-16,9.239999771118164,9.329999923706056,-2.0833287584153655,,
2011-09-15,9.0600004196167,9.239999771118164,0.9740276495374974,,
2011-09-14,8.989999771118164,8.949999809265137,1.9867477170501067,,
2011-09-13,8.670000076293945,8.869999885559082,-0.44493840791335415,,
2011-09-12,8.359999656677246,8.640000343322754,2.3068028547310937,,
2011-09-09,8.569999694824219,8.489999771118164,3.349290647660104,,
2011-09-08,8.970000267028809,8.670000076293945,-0.9334880578160346,,
2011-09-07,8.729999542236328,9.039999961853027,-3.344483632153049,,
2011-09-06,8.390000343322754,8.5,3.5509786468704405,,
2011-09-02,8.550000190734863,8.470000267028809,1.3110804788558819,,
2011-09-01,9.229999542236328,8.75,-0.935671601419915,,
2011-08-31,9.31999969482422,9.199999809265137,-5.200428667844002,,
2011-08-30,9.229999542236328,9.3100004196167,-1.287552462321696,,
2011-08-29,9.010000228881836,9.279999732971191,0.8667484436406349,,
2011-08-26,8.75,8.930000305175781,2.996664786132454,,
2011-08-25,9.260000228881836,8.800000190734863,2.0571463448660716,,
2011-08-24,8.970000267028809,9.18000030517578,-4.9676028809614685,,
2011-08-23,8.899999618530273,9.0,2.3411374793250768,,
2011-08-22,9.260000228881836,8.890000343322754,1.123599839954155,,
2011-08-19,9.0,9.029999732971191,-3.995679010947069,,
2011-08-18,8.800000190734863,8.960000038146973,0.33333036634657115,,
2011-08-17,8.979999542236328,9.039999961853027,1.8181800448205245,,
2011-08-16,9.079999923706056,8.979999542236328,0.6681561545130887,,
2011-08-15,8.989999771118164,9.170000076293944,-1.1013257963653438,,
2011-08-12,9.100000381469728,8.890000343322754,2.0022281396942825,,
2011-08-11,8.729999542236328,9.029999732971191,-2.30769263015193,,
2011-08-10,9.5,8.699999809265137,3.43642848185091,,
2011-08-09,9.31999969482422,9.81999969482422,-8.42105463931435,,
2011-08-08,9.579999923706056,9.06999969482422,5.3648070426190095,,
2011-08-05,9.970000267028809,9.890000343322754,-5.3235932457559,,
2011-08-04,10.010000228881836,9.869999885559082,-0.8024064349387998,,
2011-08-03,9.970000267028809,10.119999885559082,-1.398604796419596,,
2011-08-02,10.1899995803833,9.989999771118164,1.5045096741504431,,
2011-08-01,10.170000076293944,10.25,-1.9627067468202353,,
2011-07-29,9.970000267028809,10.119999885559082,0.7866265792124683,,
2011-07-28,10.0600004196167,10.079999923706056,1.5045096741504431,,
2011-07-27,10.100000381469728,10.050000190734863,0.19880221923608285,,
2011-07-26,10.0600004196167,10.119999885559082,-0.4950513747167715,,
2011-07-25,10.09000015258789,10.079999923706056,0.5964161375717804,,
2011-07-22,10.300000190734863,10.079999923706056,-0.09911029465415117,,
2011-07-21,9.920000076293944,10.300000190734863,-2.135924883056829,,
2011-07-20,9.75,9.850000381469728,3.8306462854674255,,
2011-07-19,9.4399995803833,9.729999542236328,1.0256449381510597,,
2011-07-18,9.25,9.380000114440918,3.072033630760524,,
2011-07-15,9.149999618530272,9.229999542236328,1.4054066426045186,,
2011-07-14,9.289999961853027,9.140000343322754,0.8743161425279549,,
2011-07-13,9.1899995803833,9.289999961853027,-1.6146352975910432,,
2011-07-12,8.9399995803833,9.130000114440918,1.0881434824348022,,
2011-07-11,8.9399995803833,8.949999809265137,2.1252857156115317,,
2011-07-08,9.06999969482422,9.029999732971191,0.11185938871606949,,
2011-07-07,9.09000015258789,9.170000076293944,-0.441013927220472,,
2011-07-06,8.770000457763672,9.020000457763672,0.8800871547100823,,
2011-07-05,8.8100004196167,8.789999961853027,2.8506269891774827,,
2011-07-01,8.869999885559082,8.890000343322754,-0.22701994110168322,,
2011-06-30,8.800000190734863,8.869999885559082,0.22548430689648463,,
2011-06-29,8.899999618530273,8.8100004196167,0.795451060307003,,
2011-06-28,8.819999694824219,8.84000015258789,-1.0112269974280794,,
2011-06-27,8.899999618530273,8.760000228881836,0.22676256752490148,,
2011-06-24,8.789999961853027,8.9399995803833,-1.573026917405157,,
2011-06-23,8.710000038146973,8.760000228881836,1.7064803092291696,,
2011-06-22,9.109999656677246,8.75,0.5740550001823039,,
2011-06-21,9.130000114440918,9.15999984741211,-3.9516978072922484,,
2011-06-20,9.029999732971191,9.0600004196167,0.3285841467158455,,
2011-06-17,9.199999809265137,9.09000015258789,0.33223352749354423,,
2011-06-16,8.579999923706055,9.130000114440918,-1.1956484669322234,,
2011-06-15,8.550000190734863,8.579999923706055,6.410258690273922,,
2011-06-14,8.630000114440918,8.640000343322754,0.35087406201113736,,
2011-06-13,8.550000190734863,8.550000190734863,0.11587750578475847,,
2011-06-10,8.579999923706055,8.489999771118164,0.0,,
2011-06-09,8.789999961853027,8.649999618530273,-1.0489528366920529,,
2011-06-08,8.569999694824219,8.75,-1.592722911607844,,
2011-06-07,8.729999542236328,8.630000114440918,2.100353694113793,,
2011-06-06,8.630000114440918,8.680000305175781,-1.1454688778803042,,
2011-06-03,8.6899995803833,8.649999618530273,0.5793764782366109,,
2011-06-02,8.760000228881836,8.779999732971191,-0.46029877772747846,,
2011-06-01,9.289999961853027,8.710000038146973,0.22830483523752476,,
2011-05-31,9.039999961853027,9.31999969482422,-6.243271540233302,,
2011-05-27,8.890000343322754,8.9399995803833,3.097342191955038,,
2011-05-26,8.6899995803833,8.850000381469727,0.5624210925717356,,
2011-05-25,8.600000381469727,8.710000038146973,1.8412060852984347,,
2011-05-24,8.770000457763672,8.649999618530273,1.2790657185813674,,
2011-05-23,8.84000015258789,8.739999771118164,-1.368310524170695,,
2011-05-20,8.979999542236328,8.979999542236328,-1.1312260151992382,,
2011-05-19,9.109999656677246,9.039999961853027,0.0,,
2011-05-18,8.90999984741211,9.050000190734863,-0.7683830676427296,,
2011-05-17,8.850000381469727,8.899999618530273,1.571272118073231,,
2011-05-16,9.170000076293944,8.90999984741211,0.5649631062755216,,
2011-05-13,9.359999656677246,9.210000038146973,-2.8353350787202314,,
2011-05-12,9.15999984741211,9.359999656677246,-1.6025600858143894,,
2011-05-11,9.4399995803833,9.18000030517578,2.1834040676500757,,
2011-05-10,9.279999732971191,9.449999809265137,-2.7542297326772163,,
2011-05-09,9.199999809265137,9.239999771118164,1.831897426569388,,
2011-05-06,9.380000114440918,9.220000267028809,0.43478220306857157,,
2011-05-05,9.3100004196167,9.270000457763672,-1.705755282089844,,
2011-05-04,9.600000381469728,9.350000381469728,-0.4296451133207809,,
2011-05-03,9.720000267028809,9.609999656677246,-2.604166563186384,,
2011-05-02,9.960000038146973,9.710000038146973,-1.1316934910454202,,
2011-04-29,9.93000030517578,9.9399995803833,-2.5100401510290733,,
2011-04-28,9.93000030517578,9.920000076293944,0.10069763242916942,,
2011-04-27,9.880000114440918,10.0,-0.10070723639981716,,
2011-04-26,9.649999618530272,9.90999984741211,1.2145737264080234,,
2011-04-25,9.539999961853027,9.65999984741211,2.6943029964744873,,
2011-04-21,9.649999618530272,9.579999923706056,1.2578604406595149,,
2011-04-20,9.609999656677246,9.579999923706056,-0.7253854672677841,,
2011-04-19,9.630000114440918,9.470000267028809,-0.31217205039487317,,
2011-04-18,9.550000190734863,9.609999656677246,-1.661472954420607,,
2011-04-15,9.720000267028809,9.68000030517578,0.6282666465346521,,
2011-04-14,9.640000343322754,9.779999732971191,-0.4115222299809281,,
2011-04-13,9.779999732971191,9.630000114440918,1.4522757745066837,,
2011-04-12,9.720000267028809,9.65999984741211,-1.5337384726564112,,
2011-04-11,9.770000457763672,9.779999732971191,-0.6172882507033103,,
2011-04-08,10.029999732971191,9.789999961853027,0.10234672199604317,,
2011-04-07,10.109999656677246,9.949999809265137,-2.3928193171254333,,
2011-04-06,10.149999618530272,10.079999923706056,-1.582590038036608,,
2011-04-05,9.979999542236328,10.09000015258789,-0.6896521916751679,,
2011-04-04,10.149999618530272,10.09000015258789,1.1022105751210631,,
2011-04-01,10.18000030517578,10.15999984741211,-0.5911277654911775,,
2011-03-31,10.199999809265137,10.15999984741211,-0.19646814503042148,,
2011-03-30,10.149999618530272,10.199999809265137,-0.392156496088299,,
2011-03-29,10.050000190734863,10.140000343322754,0.49261273511363074,,
2011-03-28,10.0600004196167,10.079999923706056,0.8955238893513866,,
2011-03-25,10.130000114440918,10.100000381469728,0.19880221923608285,,
2011-03-24,10.1899995803833,10.0600004196167,-0.29614740999285105,,
2011-03-23,9.850000381469728,10.09000015258789,-1.2757523662401524,,
2011-03-22,9.989999771118164,9.899999618530272,2.4365458053144935,,
2011-03-21,10.0,10.0,-0.9009024489478925,,
2011-03-18,9.640000343322754,9.899999618530272,0.0,,
2011-03-17,9.550000190734863,9.5600004196167,2.697087821035286,,
2011-03-16,9.279999732971191,9.369999885559082,0.10471443646187435,,
2011-03-15,9.220000267028809,9.31999969482422,0.9698292583794627,,
2011-03-14,9.56999969482422,9.529999732971191,1.084592460946178,,
2011-03-11,9.670000076293944,9.720000267028809,-0.4179724464846373,,
2011-03-10,9.859999656677246,9.6899995803833,0.5170650500555919,,
2011-03-09,10.0,9.970000267028809,-1.7241387648408317,,
2011-03-08,9.670000076293944,10.0,-0.29999732971191406,,
2011-03-07,9.93000030517578,9.640000343322754,3.412615523293046,,
2011-03-04,10.010000228881836,9.90999984741211,-2.92044262780002,,
2011-03-03,10.039999961853027,10.039999961853027,-0.9990047870448158,,
2011-03-02,9.979999542236328,9.979999542236328,0.0,,
2011-03-01,10.100000381469728,10.020000457763672,0.0,,
2011-02-28,10.279999732971191,10.09000015258789,-0.7920784226189809,,
2011-02-25,9.9399995803833,10.270000457763672,-1.8482449933720562,,
2011-02-24,9.970000267028809,9.9399995803833,3.31992848401756,,
2011-02-23,9.829999923706056,9.920000076293944,-0.30090958718146965,,
2011-02-22,9.800000190734863,9.8100004196167,0.9155661575423052,,
2011-02-18,9.93000030517578,9.979999542236328,0.10204314986942933,,
2011-02-17,9.93000030517578,9.829999923706056,0.5035169740577724,,
2011-02-16,9.970000267028809,9.90999984741211,-1.0070531560568046,,
2011-02-15,9.979999542236328,9.960000038146973,-0.601809608923713,,
2011-02-14,9.899999618530272,10.0600004196167,-0.2003958417504492,,
2011-02-11,9.760000228881836,9.9399995803833,1.616169770218444,,
2011-02-10,9.75,9.84000015258789,1.8442556073801102,,
2011-02-09,9.710000038146973,9.850000381469728,0.9230784880809294,,
2011-02-08,9.979999542236328,9.720000267028809,1.4418160944670082,,
2011-02-07,10.050000190734863,10.0,-2.6052032778877123,,
2011-02-04,10.170000076293944,10.020000457763672,-0.4975143262281594,,
2011-02-03,9.729999542236328,10.210000038146973,-1.4749224916912007,,
2011-02-02,9.779999732971191,9.779999732971191,4.933201628911094,,
2011-02-01,9.579999923706056,9.84000015258789,0.0,,
2011-01-31,9.699999809265137,9.529999732971191,2.7139898846810446,,
2011-01-28,10.170000076293944,9.649999618530272,-1.7525781405847713,,
2011-01-27,10.1899995803833,10.210000038146973,-5.113082142209438,,
2011-01-26,10.029999732971191,10.270000457763672,0.19627535414402392,,
2011-01-25,9.829999923706056,9.970000267028809,2.392828825344195,,
2011-01-24,10.029999732971191,9.869999885559082,1.4242151008071413,,
2011-01-21,10.109999656677246,10.029999732971191,-1.595212878083622,,
2011-01-20,10.31999969482422,10.199999809265137,-0.791295019018304,,
2011-01-19,10.789999961853027,10.40999984741211,-1.1627896231360089,,
2011-01-18,11.0,10.829999923706056,-3.5217804984649734,,
2011-01-14,10.989999771118164,10.979999542236328,-1.5454552390358505,,
2011-01-13,10.90999984741211,10.979999542236328,-0.09099389526937612,,
2011-01-12,10.880000114440918,10.960000038146973,0.6416104106621314,,
2011-01-11,10.899999618530272,10.829999923706056,0.7352934086817846,,
2011-01-10,10.960000038146973,10.880000114440918,-0.6421990575597266,,
2011-01-07,11.149999618530272,10.979999542236328,-0.7299263086460758,,
2011-01-06,11.039999961853027,11.100000381469728,-1.524664413543289,,
2011-01-05,10.59000015258789,11.06999969482422,0.5434820636233963,,
2011-01-04,10.899999618530272,10.579999923706056,4.532573515771214,,
2011-01-03,10.649999618530272,10.850000381469728,-2.935777119479965,,
2010-12-31,10.75,10.539999961853027,1.8779415033167608,,
2010-12-30,11.100000381469728,10.739999771118164,-1.9534887269485828,,
2010-12-29,10.960000038146973,11.06999969482422,-3.2432486304464194,,
2010-12-28,10.949999809265137,10.960000038146973,1.0036464990363787,,
2010-12-27,10.479999542236328,10.920000076293944,0.09132629274910518,,
2010-12-23,10.619999885559082,10.550000190734863,4.198478561800812,,
2010-12-22,10.619999885559082,10.630000114440918,-0.659130843489022,,
2010-12-21,10.75,10.630000114440918,0.0941641147796442,,
2010-12-20,10.489999771118164,10.710000038146973,-1.1162780052007633,,
2010-12-17,10.479999542236328,10.5,2.097238053660682,,
2010-12-16,10.350000381469728,10.489999771118164,0.19084407096647615,,
2010-12-15,10.380000114440918,10.279999732971191,1.3526510578597237,,
2010-12-14,10.289999961853027,10.359999656677246,-0.9633948012255175,,
2010-12-13,10.029999732971191,10.229999542236328,0.680269145614391,,
2010-12-10,9.9399995803833,10.039999961853027,1.9940160976045278,,
2010-12-09,9.81999969482422,9.960000038146973,1.0060400974973724,,
2010-12-08,10.020000457763672,9.729999542236328,1.4256654549240102,,
2010-12-07,10.029999732971191,9.970000267028809,-2.8942205816232867,,
2010-12-06,9.90999984741211,9.979999542236328,-0.5982000751719775,,
2010-12-03,9.890000343322754,9.960000038146973,0.7063541463373324,,
2010-12-02,9.899999618530272,9.979999542236328,0.707782531792116,,
2010-12-01,9.800000190734863,9.899999618530272,0.8080800685720939,,
2010-11-30,9.81999969482422,9.640000343322754,1.0204023045831168,,
2010-11-29,9.789999961853027,9.90999984741211,-1.8329873431293282,,
2010-11-26,9.800000190734863,9.859999656677246,1.225739387402089,,
2010-11-24,9.739999771118164,9.890000343322754,0.6122394364758037,,
2010-11-23,9.529999732971191,9.68000030517578,1.5400469787420703,,
2010-11-22,9.789999961853027,9.609999656677246,1.5739829633533684,,
2010-11-19,9.93000030517578,9.81999969482422,-1.8386139517584963,,
2010-11-18,9.579999923706056,9.90999984741211,-1.1077603924566217,,
2010-11-17,9.65999984741211,9.43000030517578,3.444675640231021,,
2010-11-16,9.800000190734863,9.699999809265137,-2.3809476798071194,,
2010-11-15,9.479999542236328,9.869999885559082,-1.020412035953521,,
2010-11-12,9.399999618530272,9.350000381469728,4.113927870831447,,
2010-11-11,8.770000457763672,9.5,-0.5319067988256037,,
2010-11-10,8.6899995803833,8.880000114440918,8.323825588744338,,
2010-11-09,8.949999809265137,8.729999542236328,2.1864274249969133,,
2010-11-08,9.06999969482422,8.890000343322754,-2.458103594606359,,
2010-11-05,9.300000190734863,9.140000343322754,-1.9845574151913472,,
2010-11-04,9.229999542236328,9.270000457763672,-1.720428431512393,,
2010-11-03,9.06999969482422,9.0600004196167,0.43337938798696807,,
2010-11-02,9.170000076293944,9.079999923706056,-0.11024559585407016,,
2010-11-01,9.270000457763672,9.050000190734863,-0.9814629426291198,,
2010-10-29,9.270000457763672,9.270000457763672,-2.3732497968169706,,
2010-10-28,9.350000381469728,9.279999732971191,0.0,,
2010-10-27,9.390000343322754,9.260000228881836,-0.7486700068725936,,
2010-10-26,9.359999656677246,9.479999542236328,-1.3844527123298913,,
2010-10-25,9.510000228881836,9.390000343322754,1.2820501064172196,,
2010-10-22,9.479999542236328,9.420000076293944,-1.26182841925327,,
2010-10-21,9.300000190734863,9.420000076293944,-0.6329057894472296,,
2010-10-20,9.199999809265137,9.229999542236328,1.2903213236342759,,
2010-10-19,9.390000343322754,9.170000076293944,0.32608406079508034,,
2010-10-18,9.34000015258789,9.550000190734863,-2.342920755964114,,
2010-10-15,9.529999732971191,9.34000015258789,2.248394375976393,,
2010-10-14,9.529999732971191,9.479999542236328,-1.993699745089753,,
2010-10-13,9.649999618530272,9.56999969482422,-0.5246609877844624,,
2010-10-12,9.520000457763672,9.609999656677246,-0.8290147862019854,,
2010-10-11,9.739999771118164,9.59000015258789,0.9453696910295715,,
2010-10-08,9.770000457763672,9.779999732971191,-1.5400371874244232,,
2010-10-07,9.9399995803833,9.739999771118164,0.10234672199604317,,
2010-10-06,9.729999542236328,9.84000015258789,-2.0120706006853215,,
2010-10-05,9.600000381469728,9.800000190734863,1.1305304781780097,,
2010-10-04,9.34000015258789,9.470000267028809,2.083331263727675,,
2010-10-01,9.43000030517578,9.529999732971191,1.3918641575706832,,
2010-09-30,9.539999961853027,9.350000381469728,1.060439284827233,,
2010-09-29,9.289999961853027,9.479999542236328,-1.991609865231005,,
2010-09-28,9.170000076293944,9.329999923706056,2.045205394655379,,
2010-09-27,9.239999771118164,9.199999809265137,1.7448183869239058,,
2010-09-24,8.90999984741211,9.239999771118164,-0.43290003077767186,,
2010-09-23,8.710000038146973,8.770000457763672,3.703702910858101,,
2010-09-22,9.039999961853027,8.779999732971191,0.6888681900564507,,
2010-09-21,8.949999809265137,9.050000190734863,-2.8761087387055793,,
2010-09-20,8.649999618530273,8.960000038146973,1.1173227217972126,,
2010-09-17,8.779999732971191,8.649999618530273,3.5838200380102623,,
2010-09-16,8.6899995803833,8.680000305175781,-1.4806391616702856,,
2010-09-15,8.600000381469727,8.729999542236328,-0.11506646364047902,,
2010-09-14,8.539999961853027,8.609999656677246,1.5116180813980953,,
2010-09-13,8.460000038146973,8.569999694824219,0.8196685613219847,,
2010-09-10,8.380000114440918,8.34000015258789,1.3002323425679294,,
2010-09-09,8.609999656677246,8.4399995803833,-0.4773265072406982,,
2010-09-08,8.40999984741211,8.550000190734863,-1.9744492807512073,,
2010-09-07,8.569999694824219,8.359999656677246,1.6646890114490813,,
2010-09-03,8.470000267028809,8.59000015258789,-2.450408933780948,,
2010-09-02,8.220000267028809,8.380000114440918,1.4167636573307547,,
2010-09-01,7.980000019073486,8.289999961853027,1.946470099932767,,
2010-08-31,7.940000057220459,7.829999923706055,3.884711053115178,,
2010-08-30,8.319999694824219,7.940000057220459,-1.3853920997692264,,
2010-08-27,8.149999618530273,8.380000114440918,-4.5673035041113454,,
2010-08-26,8.0600004196167,8.050000190734863,2.822092106454866,,
2010-08-25,7.880000114440918,8.050000190734863,-0.124072312173794,,
2010-08-24,8.020000457763672,7.920000076293945,2.1573613429573752,,
2010-08-23,8.1899995803833,8.149999618530273,-1.2468874783282875,,
2010-08-20,8.079999923706055,8.149999618530273,-0.48840004764878514,,
2010-08-19,8.449999809265137,8.149999618530273,0.8663328649155727,,
2010-08-18,8.899999618530273,8.489999771118164,-3.5502981953434287,,
2010-08-17,8.75,8.9399995803833,-4.606740056016045,,
2010-08-16,8.510000228881836,8.640000343322754,2.171423775809152,,
2010-08-13,8.779999732971191,8.550000190734863,1.5276158747882809,,
2010-08-12,8.59000015258789,8.819999694824219,-2.61958484318194,,
2010-08-11,9.170000076293944,8.75,2.6775266373777264,,
2010-08-10,9.449999809265137,9.260000228881836,-4.5801534656440985,,
2010-08-09,9.510000228881836,9.600000381469728,-2.01057761077432,,
2010-08-06,9.329999923706056,9.460000038146973,0.9463738214701853,,
2010-08-05,9.529999732971191,9.43000030517578,1.3933560075451494,,
2010-08-04,9.539999961853027,9.5600004196167,-1.04931196849294,,
2010-08-03,9.65999984741211,9.539999961853027,0.2096484050696687,,
2010-08-02,9.949999809265137,9.699999809265137,-1.2422348597782815,,
2010-07-30,9.1899995803833,9.84000015258789,-2.512562862234506,,
2010-07-29,9.3100004196167,9.289999961853027,7.072911881215552,,
2010-07-28,9.449999809265137,9.270000457763672,-0.21482767843414674,,
2010-07-27,9.68000030517578,9.479999542236328,-1.9047550807883264,,
2010-07-26,9.479999542236328,9.600000381469728,-2.066123518947756,,
2010-07-23,10.199999809265137,9.489999771118164,1.2658316986067286,,
2010-07-22,9.880000114440918,10.300000190734863,-6.960784817878589,,
2010-07-21,10.0600004196167,9.75,4.251012868715052,,
2010-07-20,9.84000015258789,9.960000038146973,-3.081514976999481,,
2010-07-19,9.949999809265137,10.039999961853027,1.2195110131936575,,
2010-07-16,10.0600004196167,9.75,0.904524163951091,,
2010-07-15,10.470000267028809,10.239999771118164,-3.081514976999481,,
2010-07-14,10.479999542236328,10.470000267028809,-2.1967573070169024,,
2010-07-13,10.3100004196167,10.489999771118164,-0.09541293553707336,,
2010-07-12,10.420000076293944,10.149999618530272,1.7458714275023939,,
2010-07-09,9.989999771118164,10.300000190734863,-2.5911751994890797,,
2010-07-08,10.119999885559082,9.979999542236328,3.1031073745660493,,
2010-07-07,9.829999923706056,10.029999732971191,-1.383402617647555,,
2010-07-06,9.880000114440918,9.779999732971191,2.034586071387598,,
2010-07-02,9.829999923706056,9.710000038146973,-1.0121495982936566,,
2010-07-01,9.600000381469728,9.760000228881836,-1.2207516428325877,,
2010-06-30,9.630000114440918,9.65999984741211,1.6666650109821366,,
2010-06-29,10.0,9.600000381469728,0.31152370316387146,,
2010-06-28,10.880000114440918,10.09000015258789,-3.999996185302716,,
2010-06-25,9.94265365600586,11.49526023864746,-7.261028984774256,,
2010-06-24,9.823223114013672,9.85308074951172,15.615615673223695,,
2010-06-23,9.912796020507812,9.912796020507812,0.3039494792239237,,
2010-06-22,10.171564102172852,9.912796020507812,0.0,,
2010-06-21,10.480094909667969,10.101895332336426,-2.5440343202454083,,
2010-06-18,10.43033218383789,10.440284729003906,-3.6087419111314625,,
2010-06-17,10.400473594665527,10.42037868499756,0.09541925406208432,,
2010-06-16,10.330805778503418,10.400473594665527,0.19138638400315233,,
2010-06-15,10.440284729003906,10.410426139831545,0.674369624749657,,
2010-06-14,10.818483352661133,10.35071086883545,-0.2859940121116819,,
2010-06-11,10.340758323669434,10.709004402160645,-4.323826811737163,,
2010-06-10,10.24123191833496,10.450237274169922,3.561112898735054,,
2010-06-09,10.410426139831545,10.131753921508787,2.0408224079056225,,
2010-06-08,10.43033218383789,10.320853233337402,-2.6768569756863645,,
2010-06-07,10.400473594665527,10.35071086883545,-1.0496209379613926,,
2010-06-04,10.689099311828612,10.400473594665527,-0.47846596000783814,,
2010-06-03,10.947867393493652,10.858293533325195,-2.7001874408977518,,
2010-06-02,10.679146766662598,10.90805721282959,-0.8181854689041176,,
2010-06-01,11.206635475158691,10.64928913116455,2.143527485562691,,
2010-05-28,11.306160926818848,11.216588020324709,-4.973360159965838,,
2010-05-27,10.689099311828612,11.32606601715088,-0.792248642787906,,
2010-05-26,10.519905090332031,10.460189819335938,5.959030660491652,,
2010-05-25,10.450237274169922,10.490047454833984,-0.567640777015879,,
2010-05-24,10.599526405334473,10.480094909667969,0.38095001691934965,,
2010-05-21,10.171564102172852,10.57962131500244,-1.1267625656029034,,
2010-05-20,10.699051856994627,10.290995597839355,4.011744985635186,,
2010-05-19,10.748815536499023,10.709004402160645,-3.813947858272135,,
2010-05-18,10.92796230316162,10.828435897827148,-0.3703769424937561,,
2010-05-17,10.918009757995604,10.798578262329102,-0.9107498962151107,,
2010-05-14,11.067298889160156,10.838388442993164,-1.0938943847255556,,
2010-05-13,11.166824340820312,11.166824340820312,-2.0683497252540826,,
2010-05-12,11.067298889160156,11.236493110656738,0.0,,
2010-05-11,10.798578262329102,11.077251434326172,1.5287761105132796,,
2010-05-10,10.689099311828612,10.937914848327637,2.5806468706090984,,
2010-05-07,10.480094909667969,10.450237274169922,2.3277502551003963,,
2010-05-06,10.57962131500244,10.529857635498049,-0.2848985219637942,,
2010-05-05,10.619431495666504,10.62938404083252,-0.4703729748230549,,
2010-05-04,10.768720626831056,10.709004402160645,0.09372013153507307,,
2010-05-03,11.136966705322266,10.88815212249756,-0.5545340689926024,,
2010-04-30,10.99763011932373,11.077251434326172,-2.234132411528166,,
2010-04-29,11.087203979492188,11.027487754821776,0.7239861146315539,,
2010-04-28,10.957819938659668,11.067298889160156,-0.5386049068896722,,
2010-04-27,10.987677574157717,10.9777250289917,0.999094264309288,,
2010-04-26,10.957819938659668,11.027487754821776,-0.09057915195313997,,
2010-04-23,10.947867393493652,10.957819938659668,0.6357817207446209,,
2010-04-22,10.64928913116455,10.947867393493652,0.09090852865034199,,
2010-04-21,10.709004402160645,10.679146766662598,2.803738903616852,,
2010-04-20,10.589573860168455,10.669194221496582,-0.27880869571799605,,
2010-04-19,10.330805778503418,10.519905090332031,0.7518750270736598,,
2010-04-16,10.310900688171388,10.440284729003906,1.8304410699705103,,
2010-04-15,10.42037868499756,10.37061595916748,1.2548277279107776,,
2010-04-14,9.59431266784668,10.062085151672363,-0.477551990521461,,
2010-04-13,9.484833717346191,9.59431266784668,4.875518445352784,,
2010-04-12,9.703791618347168,9.454976081848145,1.1542527129418136,,
2010-04-09,9.683886528015137,9.703791618347168,-2.5641063440457907,,
2010-04-08,9.52464485168457,9.683886528015137,0.2055485705501251,,
2010-04-07,9.454976081848145,9.614217758178713,1.6718909608729633,,
2010-04-06,9.454976081848145,9.50473976135254,1.6842102502647636,,
2010-04-05,9.036967277526855,9.554502487182615,0.5263226376630781,,
2010-04-01,9.046919822692873,8.957345962524414,5.7268682486299065,,
2010-03-31,8.68862533569336,8.987203598022461,-0.9901033934641037,,
2010-03-30,8.599052429199219,8.738389015197754,3.436426946648572,,
2010-03-29,9.11658763885498,8.599052429199219,1.6203713972646492,,
2010-03-26,9.550704002380373,9.027241706848145,-5.676852240744354,,
2010-03-25,9.4815673828125,9.511197090148926,-5.480876544826047,,
2010-03-24,9.609963417053224,9.392677307128906,0.3124979883614641,,
2010-03-23,9.511197090148926,9.649470329284668,-2.261050333851804,,
2010-03-22,9.372923851013184,9.530950546264648,1.453794278734446,,
2010-03-19,9.402554512023926,9.442060470581056,1.685991455423834,,
2010-03-18,9.284034729003906,9.392677307128906,0.4201619730745588,,
2010-03-17,9.501320838928224,9.432184219360352,1.1702086570787351,,
2010-03-16,9.451937675476074,9.491443634033203,-0.7276527204997708,,
2010-03-15,9.669222831726074,9.402554512023926,0.41796676949775885,,
2010-03-12,9.906262397766112,9.679100036621094,-2.757908513879444,,
2010-03-11,9.787742614746094,9.866755485534668,-2.293118756840556,,
2010-03-10,9.797619819641112,9.81737232208252,0.8072634712475417,,
2010-03-09,9.797619819641112,9.82724952697754,0.20160511231320224,,
2010-03-08,9.787742614746094,9.82724952697754,0.30241740220447416,,
2010-03-05,9.955645561218262,9.82724952697754,0.4036366074024715,,
2010-03-04,10.12354850769043,9.876632690429688,-1.289680648544595,,
2010-03-03,9.985275268554688,10.05441188812256,-2.4390243902439024,,
2010-03-02,9.609963417053224,9.94576930999756,0.6923857150497966,,
2010-03-01,9.451937675476074,9.560580253601074,3.4943514181171214,,
2010-02-26,9.609963417053224,9.382801055908203,1.1494212282724123,,
2010-02-25,9.29391098022461,9.580333709716797,-2.3638212892872574,,
2010-02-24,9.540826797485352,9.501320838928224,3.081832073726893,,
2010-02-23,9.669222831726074,9.511197090148926,-0.41407269407237957,,
2010-02-22,9.688976287841797,9.698853492736816,-1.6343168869647293,,
2010-02-19,9.4815673828125,9.609963417053224,0.10194270892595675,,
2010-02-18,9.4815673828125,9.491443634033203,1.3541646550281494,,
2010-02-17,9.501320838928224,9.530950546264648,0.10416264338959484,,
2010-02-16,9.550704002380373,9.491443634033203,0.3118482981337395,,
2010-02-12,9.274157524108888,9.550704002380373,-0.6204816768732438,,
2010-02-11,9.086502075195312,9.422307014465332,2.981904044141804,,
2010-02-10,9.12600803375244,9.155638694763184,3.695645876609801,,
2010-02-09,9.313664436340332,9.18526840209961,0.32468370508940264,,
2010-02-08,9.25440502166748,9.13588523864746,-1.3785769835097688,,
2010-02-05,9.274157524108888,9.24452781677246,-1.2806850655717912,,
2010-02-04,9.096378326416016,9.13588523864746,-0.31948678097611155,,
2010-02-03,9.096378326416016,9.13588523864746,0.43431474388784913,,
2010-02-02,9.274157524108888,9.13588523864746,0.43431474388784913,,
2010-02-01,9.224774360656738,9.234651565551758,-1.4909417389340203,,
2010-01-29,9.13588523864746,9.224774360656738,0.1070725907090517,,
2010-01-28,9.333417892456056,9.096378326416016,0.9729667097092267,,
2010-01-27,9.086502075195312,9.29391098022461,-2.539686626821171,,
2010-01-26,9.086502075195312,9.086502075195312,2.282604497450012,,
2010-01-25,9.046995162963867,9.056872367858888,0.0,,
2010-01-22,8.888969421386719,8.94822883605957,0.10917663508273014,,
2010-01-21,8.780325889587402,8.888969421386719,0.6666623751711234,,
2010-01-20,8.414891242980957,8.760573387145996,1.237351929364682,,
2010-01-19,7.9901957511901855,8.523533821105957,4.10798112754434,,
2010-01-15,7.96056604385376,8.000072479248047,6.674906179067362,,
2010-01-14,7.693896770477295,7.90130615234375,0.4962767116892331,,
2010-01-13,7.693896770477295,7.733403205871582,2.6957650726783577,,
2010-01-12,7.634636878967285,7.654390335083008,0.5134775858428409,,
2010-01-11,7.772909641265869,7.664267063140869,0.2587347169076448,,
2010-01-08,7.664267063140869,7.723526477813721,-1.3977079773090844,,
2010-01-07,7.54574728012085,7.693896770477295,0.7731908894177633,,
2010-01-06,7.209941864013672,7.446980953216553,1.9633508101542543,,
2010-01-05,7.180311679840088,7.298831462860107,3.2876699101554827,,
2010-01-04,7.219818592071533,7.219818592071533,1.6506217042469538,,
2009-12-31,7.051915645599365,7.071669101715088,0.0,,
2009-12-30,6.923519611358643,7.042038917541504,0.28011475333017466,,
2009-12-29,6.864259719848633,6.96302604675293,1.7118360723412984,,
2009-12-28,6.684444427490234,6.870667934417725,1.4388489208633095,,
2009-12-24,6.674643516540527,6.655040740966797,2.785923481712756,,
2009-12-23,6.57663106918335,6.625637054443359,-0.2936902251806041,,
2009-12-22,6.566829681396484,6.527624607086182,0.745153327661043,,
2009-12-21,6.704047203063965,6.557028293609619,-0.5970167677923617,,
2009-12-18,6.527624607086182,6.64523983001709,-2.192987385100053,,
2009-12-17,6.635438442230225,6.537425994873047,1.8018073956524532,,
2009-12-16,6.753053188323975,6.704047203063965,-1.4771058191632467,,
2009-12-15,6.615836143493652,6.664842128753662,-0.725686350949243,,
2009-12-14,6.468817234039307,6.664842128753662,0.7407375907912219,,
2009-12-11,6.537425994873047,6.537425994873047,3.030305040662776,,
2009-12-10,6.527624607086182,6.508022308349609,0.0,,
2009-12-09,6.517823696136475,6.488420009613037,-0.3002975801533169,,
2009-12-08,6.713848114013672,6.517823696136475,-0.4511273684936725,,
2009-12-07,6.851065635681152,6.782456874847412,-2.91970289688323,,
2009-12-04,6.743251800537109,6.851065635681152,-1.001431959378958,,
2009-12-03,6.841264247894287,6.596233367919922,1.5988404160653686,,
2009-12-02,6.615836143493652,6.81186056137085,-3.581660802676709,,
2009-12-01,6.606034755706787,6.6942458152771,2.9629575706764983,,
2009-11-30,6.370804786682129,6.478618621826172,1.3353102554313567,,
2009-11-27,6.302196502685547,6.370804786682129,1.692311077705956,,
2009-11-25,6.370804786682129,6.586431980133057,1.0886408249464463,,
2009-11-24,6.184581279754639,6.302196502685547,3.38461467068786,,
2009-11-23,6.213984966278076,6.174780368804932,1.9017491663651378,,
2009-11-20,5.978755474090576,6.125773906707764,-0.6309091136508894,,
2009-11-19,6.164978981018066,6.027761459350586,2.4590139746357558,,
2009-11-18,6.213984966278076,6.282593727111816,-2.225758142728019,,
2009-11-17,5.939550399780273,6.194382667541504,1.1041024593085569,,
2009-11-16,5.831737041473389,5.978755474090576,4.290430261702261,,
2009-11-13,5.890544414520264,5.743525505065918,2.521005861060623,,
2009-11-12,6.213984966278076,5.831737041473389,-2.4958458693892926,,
2009-11-11,6.321798801422119,6.243388652801514,-6.151413736580674,,
2009-11-10,5.910146713256836,6.194382667541504,-1.2403138898214654,,
2009-11-09,5.322072505950928,5.870941638946533,4.809287621356482,,
2009-11-06,4.998631477355957,5.204457759857178,10.313071315392303,,
2009-11-05,5.27306604385376,5.0280351638793945,4.117652670208312,,
2009-11-04,5.851339340209961,5.165252685546875,-4.646838820840697,,
2009-11-03,5.890544414520264,5.880743026733398,-11.72529253171749,,
2009-11-02,5.861140727996826,5.929749011993408,-0.16639188328169963,,
2009-10-30,6.008159160614014,5.772929191589356,1.1705619636270093,,
2009-10-29,5.998357772827148,6.115972995758057,-3.915175392933792,,
2009-10-28,5.998357772827148,5.910146713256836,1.9607903927256702,,
2009-10-27,5.998357772827148,6.037562847137451,-1.4705868324479223,,
2009-10-26,6.488420009613037,5.968954086303711,0.6535967975752234,,
2009-10-23,6.655040740966797,6.145376682281494,-8.0060465034585,,
2009-10-22,6.164978981018066,6.635438442230225,-7.658316132430803,,
2009-10-21,6.655040740966797,6.213984966278076,7.631160830567307,,
2009-10-20,6.57663106918335,6.684444427490234,-6.627394058967809,,
2009-10-19,6.635438442230225,6.606034755706787,1.6393402210453087,,
2009-10-16,6.449214935302734,6.596233367919922,-0.44313102712704366,,
2009-10-15,6.772655963897705,6.517823696136475,2.279633011026113,,
2009-10-14,6.6942458152771,6.841264247894287,-3.762663704160353,,
2009-10-13,6.6942458152771,6.566829681396484,2.1961911270373906,,
2009-10-12,6.870667934417725,6.81186056137085,-1.9033680177957584,,
2009-10-09,6.723649501800537,6.870667934417725,-0.8559193022891858,,
2009-10-08,7.01768684387207,6.713848114013672,2.1865868019714174,,
2009-10-07,6.99808406829834,6.909873008728027,-4.329613683513309,,
2009-10-06,7.223512649536133,7.027487754821777,-1.2605029992410763,,
2009-10-05,6.968680381774902,7.105897903442383,-2.7137059796931826,,
2009-10-02,6.106171607971191,6.929475784301758,1.9690603406972664,,
2009-10-01,6.958879470825195,6.155177593231201,13.483148348726376,,
2009-09-30,6.958879470825195,7.007885456085205,-11.549300156203019,,
2009-09-29,6.929475784301758,6.909873008728027,0.704222360301903,,
2009-09-28,6.958879470825195,6.909873008728027,-0.28288973342167073,,
2009-09-25,6.934937477111816,7.110013008117676,-0.7042292125136735,,
2009-09-24,7.012748718261719,6.954390048980713,2.524543755205892,,
2009-09-23,7.285088539123535,6.973843097686768,-0.8321796719884679,,
2009-09-22,7.041927814483643,7.26563549041748,-4.272363194561988,,
2009-09-21,6.526427745819092,6.8765788078308105,3.176795926162737,,
2009-09-18,6.487522125244141,6.66259765625,5.365125849068501,,
2009-09-17,6.351352214813232,6.438889980316162,2.6986502338791003,,
2009-09-16,6.205455780029297,6.36107873916626,1.3782539928862034,,
2009-09-15,6.166550159454346,6.1860032081604,2.5078409169846374,,
2009-09-14,5.855304718017578,6.205455780029297,0.31546080390232345,,
2009-09-11,6.069285869598389,5.903936862945557,5.980065579409655,,
2009-09-10,6.001201152801514,6.069285869598389,-2.7243568717216045,,
2009-09-09,5.787220001220703,6.147097110748291,1.1345181583372075,,
2009-09-08,6.331899166107178,5.767766952514648,6.2184798478661385,,
2009-09-04,6.1860032081604,6.244361400604248,-8.90936824471504,,
2009-09-03,6.292993545532227,6.0984649658203125,0.9433909178524703,,
2009-09-02,6.040106773376465,6.254087924957275,-3.0911930594624804,,
2009-09-01,6.1957292556762695,6.040106773376465,3.542671671368377,,
2009-08-31,6.5167012214660645,6.27354097366333,-2.5117702190945455,,
2009-08-28,6.545880317687988,6.6139655113220215,-3.7313395157930924,,
2009-08-27,6.506974697113037,6.545880317687988,1.0401227998326887,,
2009-08-26,6.536154270172119,6.477795600891113,0.5979064371068249,,
2009-08-25,6.477795600891113,6.565333366394043,-0.892859422662756,,
2009-08-24,6.565333366394043,6.429163455963135,1.3513511524026416,,
2009-08-21,6.66259765625,6.545880317687988,-2.0740745797908877,,
2009-08-20,6.1276445388793945,6.536154270172119,-1.7518293101868816,,
2009-08-19,6.001201152801514,6.147097110748291,6.666668223013988,,
2009-08-18,6.079012393951416,6.059559345245361,2.4311126094926747,,
2009-08-17,5.991474628448486,6.001201152801514,-0.3200034388054606,,
2009-08-14,6.4486165046691895,6.166550159454346,0.16233940651011422,,
2009-08-13,6.468069076538086,6.419436931610107,-4.374059846954934,,
2009-08-12,6.390257835388184,6.419436931610107,-0.7518804198363319,,
2009-08-11,6.584786415100098,6.36107873916626,0.4566184491075595,,
2009-08-10,6.584786415100098,6.633418083190918,-3.3973414144585776,,
2009-08-07,6.458342552185059,6.691776752471924,0.7385458696017713,,
2009-08-06,6.351352214813232,6.263814449310303,3.6144598772929313,,
2009-08-05,6.57505989074707,6.312446594238281,-1.3782539928862034,,
2009-08-04,6.66259765625,6.759861946105957,-3.9940821965493987,,
2009-08-03,6.224908828735352,6.75013542175293,1.4598553728471968,,
2009-07-31,6.419436931610107,6.302720069885254,8.437498563722464,,
2009-07-30,6.701503276824951,6.477795600891113,-1.8181791170830754,,
2009-07-29,6.4486165046691895,6.545880317687988,-3.3381715518585326,,
2009-07-28,6.234634876251221,6.536154270172119,1.5082896144990778,,
2009-07-27,6.1860032081604,6.312446594238281,4.836199711861826,,
2009-07-24,6.215182304382324,6.32217264175415,2.0440239331120993,,
2009-07-23,6.205455780029297,6.302720069885254,1.721435223169356,,
2009-07-22,6.059559345245361,6.234634876251221,1.5673996125953833,,
2009-07-21,6.176276683807373,6.137371063232422,2.8892452574663294,,
2009-07-20,6.32217264175415,6.088738918304443,-0.6299202993439691,,
2009-07-17,6.915484428405762,6.292993545532227,-3.6923022618524772,,
2009-07-16,6.506974697113037,6.905757904052734,-9.001406760698021,,
2009-07-15,6.224908828735352,6.555606842041016,6.128550140461223,,
2009-07-14,6.429163455963135,6.079012393951416,5.312495691167391,,
2009-07-13,6.1957292556762695,6.468069076538086,-5.44629273170756,,
2009-07-10,5.816399097442627,6.166550159454346,4.395605579638748,,
2009-07-09,5.991474628448486,5.796946048736572,6.020065957400933,,
2009-07-08,6.1957292556762695,5.923389434814453,-3.246756295825089,,
2009-07-07,6.156823635101318,6.1276445388793945,-4.395605579638748,,
2009-07-06,6.331899166107178,6.049833297729492,-0.4739310064944494,,
2009-07-02,6.224908828735352,6.292993545532227,-4.454680357000984,,
2009-07-01,6.27354097366333,6.370804786682129,1.0937464093061593,,
2009-06-30,6.244361400604248,6.147097110748291,1.550381410229369,,
2009-06-29,6.088738918304443,6.244361400604248,-1.5576338974637993,,
2009-06-26,6.001201152801514,6.049833297729492,2.5559066399112664,,
2009-06-25,5.816399097442627,6.049833297729492,0.8103735183959929,,
2009-06-24,5.913663387298584,5.884483814239502,4.013380037650826,,
2009-06-23,5.884483814239502,5.826125621795654,-0.493426344180397,,
2009-06-22,6.205455780029297,5.816399097442627,-0.9917300189122833,,
2009-06-19,6.75013542175293,6.27354097366333,-6.269590766221415,,
2009-06-18,6.341625690460205,6.584786415100098,-7.060516838724899,,
2009-06-17,6.147097110748291,6.380531311035156,3.834359460945205,,
2009-06-16,6.166550159454346,6.147097110748291,3.797470514638561,,
2009-06-15,6.1957292556762695,5.9622955322265625,-0.31546080390232345,,
2009-06-12,6.079012393951416,6.263814449310303,-3.767655328641818,,
2009-06-11,6.137371063232422,6.088738918304443,3.040001292689644,,
2009-06-10,6.536154270172119,6.137371063232422,-0.7923937533991143,,
2009-06-09,7.294815063476562,6.4486165046691895,-6.101190248209916,,
2009-06-08,6.973843097686768,7.236456394195557,-11.600000156879796,,
2009-06-05,7.158645153045654,7.168371200561523,3.765689775783717,,
2009-06-04,6.808493614196777,7.05165433883667,0.13586436131327423,,
2009-06-03,6.740408897399902,6.798767566680908,3.5714320732102083,,
2009-06-02,6.351352214813232,6.837673187255859,0.8658031014040942,,
2009-06-01,6.27354097366333,6.40971040725708,7.656967461328669,,
2009-05-29,5.9622955322265625,6.0984649658203125,2.170535494474281,,
2009-05-28,5.913663387298584,5.903936862945557,2.28384240361361,,
2009-05-27,6.351352214813232,5.816399097442627,-0.1644754480601323,,
2009-05-26,5.9331159591674805,6.419436931610107,-8.42266495822632,,
2009-05-22,6.1957292556762695,5.9331159591674805,8.19672117972335,,
2009-05-21,6.215182304382324,6.010927200317383,-4.238618016889515,,
2009-05-20,6.399984359741211,6.36107873916626,-3.2863895870105235,,
2009-05-19,6.506974697113037,6.32217264175415,-0.607901807068234,,
2009-05-18,5.8066725730896,6.506974697113037,-2.840061072327179,,
2009-05-15,6.10819149017334,5.680229187011719,12.060299856907939,,
2009-05-14,5.738587856292725,5.991474628448486,-7.006366841152786,,
2009-05-13,5.874757766723633,5.689955711364746,4.4067770414711935,,
2009-05-12,6.137371063232422,5.942842483520508,-3.1456966005587548,,
2009-05-11,6.419436931610107,6.088738918304443,-3.1695750135964573,,
2009-05-08,5.913663387298584,6.623692035675049,-5.151511212412818,,
2009-05-07,6.176276683807373,5.748313903808594,12.006578695389907,,
2009-05-06,6.419436931610107,6.088738918304443,-6.929138733709726,,
2009-05-05,6.594512462615967,6.32217264175415,-5.151511212412818,,
2009-05-04,6.565333366394043,6.672324180603027,-4.1297946194764235,,
2009-05-01,6.351352214813232,6.429163455963135,1.6296326208907839,,
2009-04-30,6.789041042327881,6.370804786682129,1.2251129919771022,,
2009-04-29,6.176276683807373,6.7112298011779785,-6.160461441286909,,
2009-04-28,5.582964897155762,6.059559345245361,8.661417626789882,,
2009-04-27,6.059559345245361,5.660776138305664,8.53658328269985,,
2009-04-24,6.166550159454346,6.283267021179199,-6.581059516359105,,
2009-04-23,6.740408897399902,6.088738918304443,1.8927416254922886,,
2009-04-22,7.168371200561523,6.75013542175293,-9.668107514172311,,
2009-04-21,6.088738918304443,7.382352828979492,-5.834460397026202,,
2009-04-20,7.625513076782227,6.10819149017334,21.246007227967773,,
2009-04-17,7.790862083435059,7.868673801422119,-19.897960587448864,,
2009-04-16,7.499069690704346,7.761682987213135,0.9987561986561657,,
2009-04-15,6.75013542175293,7.362899780273437,3.5019450057160793,,
2009-04-14,7.304541110992432,6.798767566680908,9.077808373233783,,
2009-04-13,6.905757904052734,7.576880931854248,-6.924097443306833,,
2009-04-09,6.1860032081604,6.8765788078308105,9.718310967832457,,
2009-04-08,5.738587856292725,6.001201152801514,11.163518291736777,,
2009-04-07,6.4486165046691895,5.670502662658691,4.576270383676656,,
2009-04-06,6.27354097366333,6.584786415100098,-12.0663686768642,,
2009-04-03,5.884483814239502,6.429163455963135,4.961240274725121,,
2009-04-02,5.320351600646973,5.835851669311523,9.256200865156531,,
2009-04-01,4.542238235473633,5.145276069641113,9.689210551457993,,
2009-03-31,5.427342414855957,4.581143856048584,13.276226452807355,,
2009-03-30,5.563512325286865,5.300898551940918,-15.591398038404977,,
2009-03-27,6.390257835388184,5.787220001220703,-4.7202874369907395,,
2009-03-26,6.32217264175415,6.6139655113220215,-9.43683102781796,,
2009-03-25,5.942842483520508,6.263814449310303,4.615389140763961,,
2009-03-24,6.36107873916626,5.884483814239502,5.400983900883284,,
2009-03-23,5.339804649353027,6.487522125244141,-7.492360092829547,,
2009-03-20,6.438889980316162,5.174455165863037,21.49362291802512,,
2009-03-19,7.129465579986572,6.341625690460205,-19.637465748266113,,
2009-03-18,7.207276821136475,6.954390048980713,-11.05047609371937,,
2009-03-17,5.894210338592529,7.294815063476562,-3.5087700726872515,,
2009-03-16,6.088738918304443,5.903936862945557,23.762381123617672,,
2009-03-13,6.040106773376465,6.010927200317383,-3.0351450084896943,,
2009-03-12,4.610322952270508,6.010927200317383,-0.4830969741743561,,
2009-03-11,4.513058662414551,4.658955097198486,30.379742645948493,,
2009-03-10,3.851662158966065,4.454700469970703,3.232761763080626,,
2009-03-09,3.803030252456665,3.6960394382476807,15.656573347194009,,
2009-03-06,3.6182281970977774,3.861388683319092,-2.813304315417184,,
2009-03-05,4.065643310546875,3.5598695278167725,6.720429806399612,,
2009-03-04,3.8905680179595934,4.221266269683838,-12.440190742214183,,
2009-03-03,4.620049476623535,3.773850917816162,8.499999233985351,,
2009-03-02,4.6978607177734375,4.503332138061523,-18.315789973439838,,
2009-02-27,4.98965311050415,4.834030628204346,-4.140790700242627,,
2009-02-26,4.98965311050415,5.009106159210205,-3.118903836665325,,
2009-02-25,5.8066725730896,4.902115345001221,0.3898677578427725,,
2009-02-24,5.077191352844238,5.8650312423706055,-15.577892789761425,,
2009-02-23,5.748313903808594,4.979927062988281,15.517238464629072,,
2009-02-20,5.553785800933838,5.689955711364746,-13.367169115646437,,
2009-02-19,5.368983745574951,5.553785800933838,2.4518394355074333,,
2009-02-18,5.748313903808594,5.2814459800720215,3.442030449639529,,
2009-02-17,5.894210338592529,5.553785800933838,-8.12182374778185,,
2009-02-13,6.156823635101318,6.088738918304443,-5.7755749812617125,,
2009-02-12,6.390257835388184,6.137371063232422,-1.1058415967725634,,
2009-02-11,6.934937477111816,6.536154270172119,-3.957379790770208,,
2009-02-10,8.189645767211914,6.896031856536865,-5.750350428620994,,
2009-02-09,8.335541725158691,8.248003959655762,-15.795724838968795,,
2009-02-06,8.403626441955566,8.413352966308594,-1.0501748823201187,,
2009-02-05,7.722777366638184,8.063201904296875,0.11574198853565333,,
2009-02-04,7.82976770401001,7.790862083435059,4.408058415995517,,
2009-02-03,7.849220752716064,7.849220752716064,-0.496893676105176,,
2009-02-02,7.956211566925049,7.771409511566162,0.0,,
2009-01-30,9.181739807128906,7.450437545776367,-2.322739331456841,,
2009-01-29,9.298457145690918,9.347089767456056,-18.855928154360434,,
2009-01-28,8.675966262817383,9.483259201049805,0.523018184663848,,
2009-01-27,7.9951171875,8.423079490661621,9.304934041666804,,
2009-01-26,7.596333980560303,7.975664138793945,5.352795876847441,,
2009-01-23,7.518522262573242,7.567154407501221,4.993595057884268,,
2009-01-22,8.092381477355957,7.810315132141113,0.646831162156245,,
2009-01-21,7.60606050491333,8.354994773864746,-3.485578948596525,,
2009-01-20,9.230372428894045,7.469890594482422,9.846546296438513,,
2009-01-16,9.619429588317873,9.405447959899902,-19.072706415406888,,
2009-01-15,9.249825477600098,9.765325546264648,-2.224473150443726,,
2009-01-14,9.93067455291748,9.24009895324707,5.573078864167924,,
2009-01-13,9.823683738708496,9.96958065032959,-6.953964667662274,,
2009-01-12,10.407269477844238,9.891768455505373,1.4851548105749033,,
2009-01-09,11.000580787658691,10.426721572875977,-4.9532783160492,,
2009-01-08,10.737967491149902,10.942222595214844,-5.216626520542578,,
2009-01-07,10.757420539855955,10.79632568359375,1.9021765919228746,,
2009-01-06,11.418816566467283,11.029760360717772,0.36165866709079775,,
2009-01-05,11.195109367370604,11.409090042114258,-3.4071499746481755,,
2009-01-02,11.545260429382324,11.156203269958496,1.9113763673209365,,
2008-12-31,10.523985862731934,11.52580738067627,-3.3698430780624915,,
2008-12-30,9.79450511932373,10.494807243347168,9.51941147595073,,
2008-12-29,10.19328784942627,9.72641944885254,7.149949032563173,,
2008-12-26,10.115476608276367,10.203014373779297,-4.580155171424953,,
2008-12-24,9.989032745361328,10.397542953491213,0.8653844884709365,,
2008-12-23,10.397542953491213,9.9793062210083,4.089587235757007,,
2008-12-22,11.243741035461426,10.212740898132324,-4.022457366646217,,
2008-12-19,11.3118257522583,11.13675022125244,-9.169547164751032,,
2008-12-18,10.689334869384766,10.776873588562012,-1.5477212506646767,,
2008-12-17,10.83523178100586,10.650429725646973,0.8189351371895458,,
2008-12-16,10.358636856079102,11.0394868850708,-1.7055662407041847,,
2008-12-15,10.436448097229004,10.066844940185549,6.572776306876069,,
2008-12-12,9.483259201049805,10.397542953491213,-3.541465004186521,,
2008-12-11,10.047391891479492,9.823683738708496,9.641028817816096,,
2008-12-10,9.940401077270508,10.31000518798828,-2.22652958287322,,
2008-12-09,10.737967491149902,9.75559902191162,3.7182011856936024,,
2008-12-08,10.699061393737791,11.185382843017578,-9.148551344078278,,
2008-12-05,9.7069673538208,10.601797103881836,4.545459002267554,,
2008-12-04,10.523985862731934,9.959854125976562,9.218427521638025,,
2008-12-03,9.687514305114746,10.806052207946776,-5.36043799482003,,
2008-12-02,9.035843849182127,10.203014373779297,11.546180656904648,,
2008-12-01,8.880221366882324,9.133108139038086,12.917117029449502,,
2008-11-28,8.977485656738281,9.24009895324707,2.8477530199739314,,
2008-11-26,8.46198558807373,9.181739807128906,2.9252432869294305,,
2008-11-25,9.045570373535156,8.802410125732422,8.505736763125583,,
2008-11-24,8.77323055267334,8.802410125732422,-2.6881693222370386,,
2008-11-21,7.421258449554443,8.958032608032227,0.3325978142702583,,
2008-11-20,7.956211566925049,6.993295669555664,20.70772994801236,,
2008-11-19,8.77323055267334,7.781136035919189,-12.102693464969493,,
2008-11-18,8.753777503967285,8.909400939941406,-11.308200677022498,,
2008-11-17,8.452259063720703,8.792683601379395,1.777786057545914,,
2008-11-14,8.928853034973145,8.452259063720703,4.027615991089083,,
2008-11-13,7.781136035919189,9.094202041625977,-5.337684127913018,,
2008-11-12,9.84313678741455,7.586607456207275,16.87499099932745,,
2008-11-11,9.580523490905762,10.10575008392334,-22.924900668783526,,
2008-11-10,10.699061393737791,9.599976539611816,5.482232714278561,,
2008-11-07,10.241920471191406,10.650429725646973,-10.272722191960447,,
2008-11-06,10.05711841583252,10.378089904785156,3.988600141981438,,
2008-11-05,10.70878791809082,10.183561325073242,3.1914856291971674,,
2008-11-04,11.13675022125244,10.942222595214844,-4.904631570210575,,
2008-11-03,10.650429725646973,11.049212455749512,-1.7467180476614774,,
2008-10-31,10.096023559570312,10.737967491149902,3.744287698948359,,
2008-10-30,9.823683738708496,10.241920471191406,6.358383850749562,,
2008-10-29,10.008485794067385,9.522165298461914,4.257432788017411,,
2008-10-28,9.93067455291748,10.027938842773438,-4.8590816394398155,,
2008-10-27,9.619429588317873,9.590250015258787,0.9794328606547907,,
2008-10-24,9.668061256408691,9.67778778076172,-0.30333995161752775,,
2008-10-23,9.784778594970703,9.940401077270508,0.1006047034153996,,
2008-10-22,10.475354194641112,9.72641944885254,1.5904548149898188,,
2008-10-21,11.720335960388184,10.173834800720217,-7.149493295145133,,
2008-10-20,13.432186126708984,12.235836029052734,-13.195024143461037,,
2008-10-17,12.887506484985352,13.159846305847168,-8.90659261545959,,
2008-10-16,11.623071670532228,13.821242332458496,2.1132080218862135,,
2008-10-15,13.140393257141112,11.64252471923828,18.91213204422762,,
2008-10-14,14.336742401123049,13.101487159729004,-11.398962790469147,,
2008-10-13,12.6443452835083,13.762884140014648,-8.616010575019349,,
2008-10-10,9.424901008605955,12.624893188476562,8.846158748648138,,
2008-10-09,10.86441135406494,9.629155158996582,33.95252827534918,,
2008-10-08,9.784778594970703,10.854684829711914,-11.369748022346228,,
2008-10-07,12.566534042358398,10.203014373779297,10.934393909445577,,
2008-10-06,12.158024787902832,12.54708194732666,-18.80804731529246,,
2008-10-03,13.889327049255373,12.68325138092041,3.2000030120923744,,
2008-10-02,13.451638221740724,13.50027084350586,-8.683470869811668,,
2008-10-01,14.01577091217041,13.227931022644045,0.3615367954702664,,
2008-09-30,11.914864540100098,14.443733215332031,-5.6210956533418726,,
2008-09-29,13.616987228393556,11.914864540100098,21.22448532017208,,
2008-09-26,12.780515670776367,13.607261657714844,-12.499994747327557,,
2008-09-25,14.083855628967283,14.161666870117188,6.468799915709934,,
2008-09-24,14.006044387817385,13.646166801452637,0.5524853648021222,,
2008-09-23,13.996317863464355,14.083855628967283,-2.569444851094242,,
2008-09-22,14.006044387817385,14.385375022888184,0.625434248899379,,
2008-09-19,15.83461093902588,14.65771484375,2.708335234184643,,
2008-09-18,10.66015625,13.665619850158691,-7.432428240944715,,
2008-09-17,12.77078914642334,11.020033836364746,28.193429155024734,,
2008-09-16,12.060760498046877,12.887506484985352,-13.709061280280554,,
2008-09-15,12.449817657470703,11.86623191833496,6.854841260402761,,
2008-09-12,12.488722801208496,12.50817584991455,-4.687504308832623,,
2008-09-11,12.255289077758787,12.576260566711426,0.15576491700314044,,
2008-09-10,12.333100318908691,12.54708194732666,2.619044617520657,,
2008-09-09,11.914864540100098,11.982949256896973,1.735018956181678,,
2008-09-08,12.04130744934082,12.274742126464844,0.5714266961888852,,
2008-09-05,11.759241104125977,11.827326774597168,1.9386157035364326,,
2008-09-04,11.914864540100098,11.807873725891112,0.5789971467402103,,
2008-09-03,11.90513801574707,12.109392166137695,-0.8979608106235955,,
2008-09-02,11.846778869628906,11.95376968383789,1.7156806592284402,,
2008-08-29,12.245562553405762,11.691156387329102,0.9031215606064217,,
2008-08-28,12.012128829956056,12.352553367614746,-4.527404630524447,,
2008-08-27,11.584165573120115,11.914864540100098,2.8340067150273396,,
2008-08-26,11.21456241607666,11.574440002441406,2.854750002428623,,
2008-08-25,11.710609436035156,11.234014511108398,3.209020316734274,,
2008-08-22,11.584165573120115,11.78842067718506,-4.069770472066208,,
2008-08-21,11.759241104125977,11.603618621826172,1.7632267320047486,,
2008-08-20,11.86623191833496,11.934316635131836,-1.3234058296942417,,
2008-08-19,12.294194221496582,11.807873725891112,0.5737686340992252,,
2008-08-18,12.294194221496582,12.34282684326172,-3.9556923117021516,,
2008-08-15,12.6443452835083,12.430364608764648,0.3955738854369457,,
2008-08-14,12.04130744934082,12.498449325561523,-1.6923033177743247,,
2008-08-13,11.875958442687988,12.148298263549805,3.7964471727339584,,
2008-08-12,12.070487022399902,11.924591064453123,2.2932028785390006,,
2008-08-11,11.117298126220703,12.16775131225586,-1.2086998451349273,,
2008-08-08,10.319731712341309,11.078392028808594,9.44881727654321,,
2008-08-07,11.272920608520508,10.358636856079102,7.351550772972204,,
2008-08-06,11.097845077514648,11.38963794708252,-8.110442574662997,,
2008-08-05,10.553165435791016,11.097845077514648,2.6292750306910735,,
2008-08-04,10.932496070861816,10.368363380432127,5.16129160523111,,
2008-08-01,10.514259338378906,10.893589973449709,-5.160145375521898,,
2008-07-31,11.078392028808594,10.436448097229004,3.607773242630402,,
2008-07-30,11.26319408416748,11.26319408416748,-5.794558722152628,,
2008-07-29,10.14465618133545,11.13675022125244,0.0,,
2008-07-28,10.592071533203123,10.008485794067385,9.779474258992487,,
2008-07-25,10.10575008392334,10.62125015258789,-5.509646883580458,,
2008-07-24,10.134929656982422,10.008485794067385,5.101056966415886,,
2008-07-23,9.833410263061523,10.066844940185549,-1.2476047411727644,,
2008-07-22,9.035843849182127,9.862589836120604,2.3738933989249413,,
2008-07-21,8.996938705444336,9.113655090332031,9.149626761349012,,
2008-07-18,8.821863174438477,8.9483060836792,1.2972899861712572,,
2008-07-17,8.695419311523438,8.77323055267334,1.4332903009320468,,
2008-07-16,7.547701835632324,8.617608070373535,0.8948532366551258,,
2008-07-15,7.781136035919189,7.60606050491333,14.175258350697387,,
2008-07-14,8.81213665008545,7.888126373291016,-2.249999616992646,,
2008-07-11,8.54952335357666,8.763504028320312,-10.485655335195847,,
2008-07-10,8.539796829223633,8.568975448608398,2.5028374787014807,,
2008-07-09,9.210919380187988,8.500890731811523,0.3416781449052143,,
2008-07-08,7.9951171875,9.191466331481934,-7.708553501224692,,
2008-07-07,8.3744478225708,7.965937614440918,14.963497293727862,,
2008-07-03,8.646787643432617,8.316088676452637,-4.878055446579613,,
2008-07-02,8.734325408935547,8.578701972961426,-3.8245297631560544,,
2008-07-01,8.384173393249512,8.72459888458252,-1.7817453402287071,,
2008-06-30,8.607881546020508,8.46198558807373,4.060334577611434,,
2008-06-27,9.736145973205566,8.63706111907959,-1.694911310834966,,
2008-06-26,9.872316360473633,9.736145973205566,-11.288705583818498,,
2008-06-25,9.79450511932373,9.989032745361328,-1.3793154746667127,,
2008-06-24,9.901494979858398,9.79450511932373,1.986089380399742,,
2008-06-23,10.300278663635254,9.998759269714355,-1.0805424913339503,,
2008-06-20,10.70878791809082,10.251646041870115,-2.9272935594004976,,
2008-06-19,10.990854263305664,10.74769401550293,-4.268847975301063,,
2008-06-18,11.593892097473145,11.000580787658691,-2.212387153695188,,
2008-06-17,12.12884521484375,11.671703338623049,-5.11744722847441,,
2008-06-16,12.051033973693848,12.08021354675293,-3.769046996009426,,
2008-06-13,12.060760498046877,12.119118690490724,0.24213335654664986,,
2008-06-12,11.982949256896973,11.914864540100098,0.4838682639730571,,
2008-06-11,12.478996276855469,11.86623191833496,-0.5681799641911008,,
2008-06-10,12.245562553405762,12.54708194732666,-4.910365745176082,,
2008-06-09,12.313647270202637,12.274742126464844,2.462274743245987,,
2008-06-06,12.9458646774292,12.265015602111816,-0.31595142271078497,,
2008-06-05,12.73188304901123,13.062582015991213,-5.259201237476447,,
2008-06-04,12.965317726135254,12.72215747833252,2.5974081422752673,,
2008-06-03,13.159846305847168,13.043128967285156,-1.8754669414122904,,
2008-06-02,13.471091270446776,13.130666732788086,-0.8869202257335788,,
2008-05-30,13.84069538116455,13.50027084350586,-2.527074687746506,,
2008-05-29,13.646166801452637,13.821242332458496,-2.459591287024252,,
2008-05-28,13.889327049255373,13.714251518249512,1.2829649054797025,,
2008-05-27,13.782337188720703,13.860148429870604,-1.2605040574319777,,
2008-05-23,13.578082084655762,13.743431091308594,0.5645721773051696,,
2008-05-22,13.80178928375244,13.67534637451172,1.2177640820104383,,
2008-05-21,13.41273307800293,13.403006553649902,-0.9161341811642391,,
2008-05-20,13.509997367858888,13.354373931884766,-0.0725170947372313,,
2008-05-19,13.80178928375244,13.597535133361816,-1.1519131479948364,,
2008-05-16,14.200572967529297,13.850421905517578,-1.4799106564470783,,
2008-05-15,13.92823314666748,14.10330867767334,-2.4657530566714887,,
2008-05-14,14.025497436523438,13.9768648147583,1.2569830585277686,,
2008-05-13,14.06440258026123,14.05467700958252,-0.34674436315173934,,
2008-05-12,14.05467700958252,14.01577091217041,-0.06915025805902589,,
2008-05-09,13.733704566955566,13.9768648147583,-0.27681957675429386,,
2008-05-08,13.79206371307373,13.811515808105469,1.7705364682723563,,
2008-05-07,15.05649757385254,13.743431091308594,0.141038320561841,,
2008-05-06,14.842516899108888,15.00786590576172,-8.72092912779562,,
2008-05-05,15.037044525146484,14.920328140258787,1.1140226942423708,,
2008-05-02,15.494186401367188,15.13430881500244,-0.7761923208547531,,
2008-05-01,14.540997505187988,15.338563919067385,-2.3226620426677758,,
2008-04-30,15.57199764251709,14.57017707824707,5.48494980206714,,
2008-04-29,15.163488388061523,15.503912925720217,-6.433474928962828,,
2008-04-28,15.270479202270508,15.144035339355469,2.2450278520786506,,
2008-04-25,14.83279037475586,15.319110870361328,-0.8280281269512395,,
2008-04-24,13.937959671020508,14.774431228637695,3.2786851517374953,,
2008-04-23,13.937959671020508,13.87960147857666,6.001391719882505,,
2008-04-22,14.01577091217041,13.869874954223633,-0.41869967930230634,,
2008-04-21,14.288110733032228,14.113035202026367,-1.0409413714096205,,
2008-04-18,14.297837257385254,14.395101547241213,-1.225323167471747,,
2008-04-17,14.210299491882324,14.074129104614258,0.6802727440873545,,
2008-04-16,14.093582153320312,14.297837257385254,-0.9582513538567863,,
2008-04-15,14.210299491882324,13.9768648147583,1.449277421757682,,
2008-04-14,14.268657684326172,14.083855628967283,-1.6427146891406033,,
2008-04-11,14.70634651184082,14.297837257385254,-1.2951607603698403,,
2008-04-10,14.686893463134766,14.735526084899902,-2.777775255918627,,
2008-04-09,15.416375160217283,14.638261795043944,0.3311293970178809,,
2008-04-08,15.280205726623535,15.426101684570312,-5.047317265483392,,
2008-04-07,15.241299629211426,15.416375160217283,0.9548036234392765,,
2008-04-04,15.678988456726074,15.114856719970703,1.1486916159715697,,
2008-04-03,15.844337463378906,15.65953540802002,-3.5980110471563376,,
2008-04-02,15.990234375,15.961054801940918,-1.1663602582690542,,
2008-04-01,15.83461093902588,16.02914047241211,-0.18248371083730303,,
2008-03-31,15.961054801940918,15.620630264282228,1.228508449846358,,
2008-03-28,15.533092498779297,15.883243560791016,-2.132844864471569,,
2008-03-27,16.07777214050293,15.542819023132324,2.2542263367016977,,
2008-03-26,15.980507850646973,16.097225189208984,-3.3272838593287313,,
2008-03-25,15.776252746582031,16.058319091796875,0.7303731499201785,,
2008-03-24,16.12640380859375,15.805432319641112,1.7879172560540664,,
2008-03-20,15.270479202270508,16.02914047241211,-1.9903475862460607,,
2008-03-19,15.649809837341309,14.920328140258787,4.968156271276668,,
2008-03-18,15.416375160217283,15.52336597442627,-4.661281540571425,,
2008-03-17,14.667441368103027,15.08567714691162,0.6940075932057053,,
2008-03-14,14.385375022888184,14.667441368103027,2.8514569672534735,,
2008-03-13,13.87960147857666,14.22975254058838,1.9607854836321998,,
2008-03-12,13.762884140014648,13.96713924407959,2.5227746095749444,,
2008-03-11,12.585987091064451,13.72397804260254,1.4841010211739238,,
2008-03-10,12.868053436279297,12.255289077758787,9.04172984847583,,
2008-03-07,12.158024787902832,12.799968719482422,-4.761904056078321,,
2008-03-06,13.159846305847168,12.30392074584961,5.280001832356194,,
2008-03-05,13.189024925231934,13.257110595703123,-6.504069577296315,,
2008-03-04,12.97504425048828,13.101487159729004,0.5162297505476305,,
2008-03-03,13.811515808105469,13.052855491638184,0.9745085010863537,,
2008-02-29,13.986591339111328,13.830968856811523,-5.492954770554984,,
2008-02-28,14.258931159973145,14.181119918823242,-1.1126548172221962,,
2008-02-27,14.647988319396973,14.41455364227295,-0.5457017800066923,,
2008-02-26,14.395101547241213,14.823063850402832,-1.59362959632421,,
2008-02-25,14.579903602600098,14.609082221984863,2.972971755406875,,
2008-02-22,14.61880874633789,14.404828071594238,0.20012902814777236,,
2008-02-21,15.241299629211426,14.628535270690918,-1.4637353730840479,,
2008-02-20,14.638261795043944,15.105130195617676,-4.020420655900534,,
2008-02-19,15.027318954467772,14.764705657958984,3.1893704806659438,,
2008-02-15,14.65771484375,14.803610801696776,-1.7475725197854386,,
2008-02-14,15.56227207183838,14.764705657958984,0.9953526828841612,,
2008-02-13,15.251026153564451,15.591450691223145,-5.12499980849634,,
2008-02-12,14.959233283996582,15.037044525146484,2.232141852167302,,
2008-02-11,14.784157752990724,14.852243423461914,0.5201552758265022,,
2008-02-08,15.124582290649414,14.74525260925293,0.460531276848804,,
2008-02-07,14.647988319396973,15.144035339355469,-2.508034100426035,,
2008-02-06,14.764705657958984,14.716073036193848,3.3864514986104064,,
2008-02-05,14.61880874633789,14.61880874633789,-0.32938429584555295,,
2008-02-04,14.998139381408691,14.978686332702637,0.0,,
2008-02-01,15.43582820892334,15.066224098205566,-0.12970307990448593,,
2008-01-31,14.336742401123049,15.34829044342041,-2.3944559742126956,,
2008-01-30,13.75315761566162,14.472912788391112,7.055633797382893,,
2008-01-29,13.986591339111328,13.87960147857666,5.233381255733302,,
2008-01-28,13.899053573608398,13.918506622314451,-0.7649459252840787,,
2008-01-25,13.860148429870604,13.908780097961426,0.13995952028698178,,
2008-01-24,14.959233283996582,13.743431091308594,0.3508740785633571,,
2008-01-23,12.955591201782228,14.900875091552734,-8.127436544416057,,
2008-01-22,12.63461971282959,13.296015739440918,15.015014440274282,,
2008-01-18,13.441911697387695,13.189024925231934,5.234791720242484,,
2008-01-17,14.365921974182127,13.529449462890623,-1.8813304078236714,,
2008-01-16,13.441911697387695,14.093582153320312,-5.822616277568398,,
2008-01-15,13.529449462890623,13.471091270446776,4.848048927886225,,
2008-01-14,13.96713924407959,13.743431091308594,-0.43134195965560884,,
2008-01-11,14.288110733032228,13.80178928375244,-1.601674823037379,,
2008-01-10,14.161666870117188,14.404828071594238,-3.4036791733106995,,
2008-01-09,14.19084644317627,14.385375022888184,1.7170379991789668,,
2008-01-08,14.842516899108888,14.249204635620115,1.3708032180522534,,
2008-01-07,14.14221477508545,14.803610801696776,-3.997383109089768,,
2008-01-04,14.589630126953123,14.044950485229492,4.6767499796178855,,
2008-01-03,15.56227207183838,14.70634651184082,-3.7333341351634464,,
2008-01-02,16.2917537689209,15.56227207183838,-5.500003830073441,,
2007-12-31,15.999960899353027,16.38901710510254,-4.477613076095709,,
2007-12-28,16.632177352905273,16.194488525390625,2.431607228272936,,
2007-12-27,17.77016830444336,16.42792320251465,-2.6315786455836094,,
2007-12-26,18.003602981567383,18.003602981567383,-7.553361785510428,,
2007-12-24,17.779895782470703,18.07168769836425,0.0,,
2007-12-21,17.079593658447266,17.67290496826172,1.6411340058653596,,
2007-12-20,16.661357879638672,16.661357879638672,3.473802255951282,,
2007-12-19,16.145856857299805,16.43764877319336,0.0,,
2007-12-18,15.756799697875977,16.272300720214844,1.8072247169813773,,
2007-12-17,16.398744583129883,15.503912925720217,3.2716099222125474,,
2007-12-14,16.992055892944336,16.52518653869629,-5.456708303940652,,
2007-12-13,16.2917537689209,17.215763092041016,-2.7475742616990004,,
2007-12-12,17.23521614074707,16.544639587402344,5.671638156493694,,
2007-12-11,17.488101959228516,16.573820114135742,-4.006776287023651,,
2007-12-10,17.19631004333496,17.36166000366211,-5.228022156002496,,
2007-12-07,16.816980361938477,17.167131423950195,0.9615432607952754,,
2007-12-06,16.457101821899414,16.778074264526367,2.082128030572054,,
2007-12-05,16.359838485717773,16.47655487060547,1.9503582471601173,,
2007-12-04,16.02914047241211,16.02914047241211,0.7134323788684671,,
2007-12-03,16.457101821899414,16.20421600341797,0.0,,
2007-11-30,16.554367065429688,16.369564056396484,-1.5366364091211429,,
2007-11-29,16.418195724487305,16.2625732421875,-1.1163399259107003,,
2007-11-28,14.900875091552734,16.466829299926758,-0.9478659221225988,,
2007-11-27,13.830968856811523,14.70634651184082,10.50914257553745,,
2007-11-26,14.249204635620115,13.762884140014648,6.329113051239268,,
2007-11-23,14.317290306091309,14.249204635620115,-3.4129659026003782,,
2007-11-21,13.665619850158691,14.132488250732422,-0.47554857808691675,,
2007-11-20,13.79206371307373,13.72397804260254,3.416371929651687,,
2007-11-19,14.258931159973145,13.733704566955566,-0.49365832327652365,,
2007-11-16,14.434006690979004,14.41455364227295,-3.68349203123979,,
2007-11-15,14.774431228637695,14.385375022888184,-0.13477234092050475,,
2007-11-14,15.231573104858398,14.871695518493652,-2.6333075008355866,,
2007-11-13,14.579903602600098,15.066224098205566,-2.362707934940458,,
2007-11-12,13.957412719726562,14.385375022888184,3.3355535733359796,,
2007-11-09,13.957412719726562,13.986591339111328,3.0662008192733676,,
2007-11-08,13.626713752746582,14.210299491882324,0.20905464336901303,,
2007-11-07,14.19084644317627,13.451638221740724,4.282659412421542,,
2007-11-06,14.803610801696776,14.472912788391112,-5.2090495404592065,,
2007-11-05,15.075950622558594,14.74525260925293,-2.23390102411879,,
2007-11-02,15.328837394714355,15.163488388061523,-2.1935466730093345,,
2007-11-01,16.08749771118164,14.978686332702637,-1.0786793700991777,,
2007-10-31,16.466829299926758,16.398744583129883,-6.8923794016040345,,
2007-10-30,17.01150894165039,16.418195724487305,-0.4134658564607689,,
2007-10-29,17.225488662719727,17.09904670715332,-3.487716575867285,,
2007-10-26,16.739168167114258,17.167131423950195,-0.7340398756875811,,
2007-10-25,16.787799835205078,16.43764877319336,2.5566578492037224,,
2007-10-24,16.632177352905273,16.70026206970215,-2.0857471821735083,,
2007-10-23,16.982328414916992,16.807252883911133,0.4093554039993574,,
2007-10-22,16.914243698120117,16.914243698120117,-1.0309277192641968,,
2007-10-19,17.935518264770508,17.069866180419922,0.0,,
2007-10-18,18.0814151763916,17.877159118652344,-4.826468193288433,,
2007-10-17,18.285669326782227,18.061962127685547,-1.1296464117805847,,
2007-10-16,18.04250907897949,18.003602981567383,-1.223401753027577,,
2007-10-15,18.25649070739746,18.0814151763916,-0.2156357369243813,,
2007-10-12,17.692358016967773,18.295394897460938,-0.958976912988647,,
2007-10-11,18.334300994873047,17.702083587646484,3.4084596293768437,,
2007-10-10,18.25649070739746,18.139772415161133,-3.4482765795290153,,
2007-10-09,18.110593795776367,18.24676322937012,-0.6393249069988808,,
2007-10-08,17.85770606994629,17.993877410888672,0.7518772444971411,,
2007-10-05,18.04250907897949,17.935518264770508,0.7625354589722642,,
2007-10-04,17.527008056640625,17.828527450561523,-0.592992990834246,,
2007-10-03,17.828527450561523,17.488101959228516,1.720312976102381,,
2007-10-02,18.02305603027344,17.964696884155273,-1.9094425620792692,,
2007-10-01,17.556188583374023,18.04250907897949,-0.32380272258012954,,
2007-09-28,18.237037658691406,17.58536720275879,2.7700801531946295,,
2007-09-27,18.295394897460938,18.21758460998535,-3.5733350346076853,,
2007-09-26,18.48019790649414,18.237037658691406,-0.4252998522944403,,
2007-09-25,18.61636734008789,18.421838760375977,-1.315788115652621,,
2007-09-24,18.68445205688477,18.762264251708984,-1.044933075063589,,
2007-09-21,19.19995307922364,18.723358154296875,0.4164542507712624,,
2007-09-20,19.433385848999023,18.99569702148437,-2.4822713001444283,,
2007-09-19,18.412113189697266,19.443113327026367,-2.2522520311981378,,
2007-09-18,17.604820251464844,18.24676322937012,5.599575272576594,,
2007-09-17,17.488101959228516,17.478376388549805,3.646404613826505,,
2007-09-14,17.80907440185547,17.575639724731445,-0.055612499866394764,,
2007-09-13,17.556188583374023,17.984149932861328,-1.3107625464224162,,
2007-09-12,18.43156623840332,17.663177490234375,2.4376666236804416,,
2007-09-11,18.587188720703125,18.44129180908203,-4.168873866877137,,
2007-09-10,18.99569702148437,18.635820388793945,-0.7849326426571877,,
2007-09-07,19.715452194213867,18.91788673400879,-1.8945165964870947,,
2007-09-06,19.024877548217773,19.9586124420166,-4.045382537252427,,
2007-09-05,19.58901023864746,19.00542449951172,4.907967956336725,,
2007-09-04,19.14159393310547,19.67654800415039,-2.9791486758446677,,
2007-08-31,19.666820526123047,19.219406127929688,2.794720611639956,,
2007-08-30,19.472291946411133,19.423660278320312,-2.274970667470462,,
2007-08-29,19.112415313720703,19.94888687133789,-0.24974804314077387,,
2007-08-28,19.666820526123047,19.00542449951172,4.376587385146915,,
2007-08-27,20.094783782958984,19.832170486450195,-3.3630043337854687,,
2007-08-24,20.279584884643555,20.20177459716797,-1.3068729643734385,,
2007-08-23,21.68018913269043,20.30876541137696,-0.38368777230004714,,
2007-08-22,21.84553909301757,21.54401969909668,-6.325699987762428,,
2007-08-21,21.709369659423828,21.5926513671875,-1.38023324870598,,
2007-08-20,21.40785026550293,21.66073608398437,-0.5376401713518285,,
2007-08-17,22.45830345153809,21.35921859741211,1.181276098931556,,
2007-08-16,18.68445205688477,21.388397216796875,-4.893890834174777,,
2007-08-15,18.96651840209961,18.74281120300293,14.471632091109502,,
2007-08-14,19.52092361450196,18.985971450805664,-1.1794847865800986,,
2007-08-13,20.43520736694336,19.627914428710938,-2.740403959671682,,
2007-08-10,19.4139347076416,20.668642044067383,-3.9505003484247707,,
2007-08-09,19.044330596923828,19.491744995117188,6.46292137745735,,
2007-08-08,18.07168769836425,19.044330596923828,2.349331187653447,,
2007-08-07,18.110593795776367,17.925790786743164,5.382136493248584,,
2007-08-06,17.63399887084961,18.25649070739746,-1.0204138589663563,,
2007-08-03,18.02305603027344,17.517282485961914,3.530066215309108,,
2007-08-02,17.877159118652344,18.100866317749023,-2.806258513883417,,
2007-08-01,17.342206954956055,17.80907440185547,1.2513576548259961,,
2007-07-31,18.52882957458496,17.36166000366211,2.6920878531321684,,
2007-07-30,18.130046844482425,18.382932662963867,-6.299208302524397,,
2007-07-27,18.91788673400879,18.013328552246094,1.3948437124882735,,
2007-07-26,18.67472648620605,18.84007453918457,-4.781496974165545,,
2007-07-25,18.733083724975582,18.68445205688477,0.8854108417633442,,
2007-07-24,19.647367477416992,18.60664176940918,-0.25960311075733794,,
2007-07-23,20.065603256225582,19.79326438903809,-5.297023681182936,,
2007-07-20,21.19386863708496,19.978065490722656,-1.3572423600222268,,
2007-07-19,21.96225547790528,21.24250030517578,-5.736579607910263,,
2007-07-18,21.64128494262696,21.78717994689941,-3.2772370463206553,,
2007-07-17,21.651010513305664,21.66073608398437,0.6741513022874167,,
2007-07-16,22.049793243408203,21.689916610717773,0.04491970789414434,,
2007-07-13,22.224868774414062,22.06924629211425,-1.6321088761139062,,
2007-07-12,21.81636047363281,22.234596252441406,-0.70021777801887,,
2007-07-11,21.81636047363281,21.71909523010254,1.917074020270594,,
2007-07-10,22.0789737701416,21.66073608398437,-0.4458362504956974,,
2007-07-09,21.95252990722656,21.981708526611328,-1.8942804611817237,,
2007-07-06,22.16651153564453,22.137331008911133,0.13291688706532115,,
2007-07-05,22.65283203125,22.24432182312012,-0.13164239527033889,,
2007-07-03,22.48748207092285,22.584747314453125,-1.8033515966848288,,
2007-07-02,21.971982955932617,22.506935119628903,0.4325306106904739,,
2007-06-29,23.158605575561523,21.85526466369629,2.434701341108787,,
2007-06-28,22.79872703552246,23.032161712646484,-5.627890278681567,,
2007-06-27,21.826086044311523,22.71118927001953,1.0238934689656631,,
2007-06-26,21.728822708129883,22.419397354125977,4.055253992452256,,
2007-06-25,21.913623809814453,21.651010513305664,3.178150308795671,,
2007-06-22,22.34158706665039,21.981708526611328,-1.1984019566456756,,
2007-06-21,21.54401969909668,22.34158706665039,-1.610801143918099,,
2007-06-20,22.9251708984375,21.75800132751465,3.702036011353778,,
2007-06-19,21.884445190429688,22.84736061096192,-5.091214264415371,,
2007-06-18,22.108152389526367,22.001161575317383,4.399999233032087,,
2007-06-15,22.97380447387696,22.137331008911133,-0.48394281133900074,,
2007-06-14,22.292953491210938,22.497209548950195,-3.640988004041578,,
2007-06-13,21.51484107971192,22.234596252441406,0.9162359658615282,,
2007-06-12,21.971982955932617,21.50511360168457,3.3453892132542884,,
2007-06-11,21.95252990722656,22.11787796020508,-2.124839415652233,,
2007-06-08,21.5926513671875,22.04006767272949,0.753207278055418,,
2007-06-07,21.923349380493164,21.68018913269043,2.072076735429947,,
2007-06-06,22.584747314453125,22.04006767272949,-1.1091382232821239,,
2007-06-05,23.09052085876465,22.59447288513184,-2.41171457063444,,
2007-06-04,22.67228507995605,23.109973907470703,-2.1482753752803294,,
2007-06-01,22.69173812866211,22.759822845458984,1.9305016056877333,,
2007-05-31,23.032161712646484,22.633378982543945,0.3000418760821,,
2007-05-30,22.82790756225586,22.944623947143555,-1.7314168556031617,,
2007-05-29,22.24432182312012,22.934898376464844,0.5112881439938746,,
2007-05-25,22.51666259765625,22.11787796020508,3.104507113482584,,
2007-05-24,22.36103820800781,22.18596267700196,-1.771064587043542,,
2007-05-23,23.09052085876465,22.42912483215332,-0.7829490266831692,,
2007-05-22,22.205415725708008,23.041889190673828,-2.8643616601670416,,
2007-05-21,22.30268096923828,22.322134017944336,3.7669795301215863,,
2007-05-18,21.78717994689941,22.380491256713867,0.08722291608298552,,
2007-05-17,22.224868774414062,21.689916610717773,2.7232129686379736,,
2007-05-16,22.108152389526367,22.195690155029297,-2.406998075561832,,
2007-05-15,21.67046356201172,21.991436004638672,0.39595242497242916,,
2007-05-14,22.127605438232425,21.6218318939209,1.481151714675902,,
2007-05-11,21.689916610717773,22.18596267700196,-2.2857129558069738,,
2007-05-10,21.84553909301757,21.2911319732666,2.286989273343137,,
2007-05-09,22.11787796020508,22.001161575317383,-2.537850484670223,,
2007-05-08,22.857086181640625,22.156784057617188,-0.5277015502920184,,
2007-05-07,23.50875663757324,22.905717849731445,-3.063829389530576,,
2007-05-04,24.063161849975582,23.70328521728516,-2.565166661676939,,
2007-05-03,23.51848220825196,23.69355773925781,-1.4955500650085507,,
2007-05-02,22.89599227905273,23.47957801818848,0.7444167929528196,,
2007-05-01,22.283227920532227,22.78900146484375,2.548855415494112,,
2007-04-30,22.905717849731445,22.312406539916992,2.269749903897421,,
2007-04-27,23.12942695617676,22.81818008422852,-2.590232332847011,,
2007-04-26,23.82000160217285,23.14888000488281,-1.3456748087099628,,
2007-04-25,23.89781379699707,23.878360748291016,-2.8174708318609984,,
2007-04-24,24.267417907714844,24.01453018188477,-0.0814009552141506,,
2007-04-23,24.20905876159668,24.189605712890625,-1.042087488630915,,
2007-04-20,24.60784149169922,24.38413429260254,-0.08035441979641708,,
2007-04-19,24.4035873413086,24.11179542541504,-0.9090890770413211,,
2007-04-18,24.88018226623535,24.500850677490234,-1.1956927144053033,,
2007-04-17,25.09416389465332,25.03580474853516,-1.524633480116841,,
2007-04-16,24.316049575805664,25.02607727050781,-0.23256063187901146,,
2007-04-13,24.092342376708984,24.21878433227539,2.9199960811423025,,
2007-04-12,23.606019973754883,24.13124656677246,0.5248221762307457,,
2007-04-11,24.60784149169922,23.713010787963867,2.2249688579503184,,
2007-04-10,23.888086318969727,24.500850677490234,-3.6363640591443107,,
2007-04-09,24.29659652709961,23.73246383666992,2.5651462839612504,,
2007-04-05,23.85890769958496,24.15069961547852,-2.321858906454146,,
2007-04-04,24.07288932800293,23.625473022460938,1.2229894158089816,,
2007-04-03,24.17015266418457,24.03398323059082,-1.8585899658564564,,
2007-04-02,23.90753936767578,24.07288932800293,-0.563378458902026,,
2007-03-30,23.29477500915528,23.81027603149414,0.6916226625593684,,
2007-03-29,23.742191314697266,23.207237243652344,2.212946989770275,,
2007-03-28,24.16042709350586,23.537935256958008,-2.253179009276057,,
2007-03-27,24.68565368652344,24.2576904296875,-2.5764935120504253,,
2007-03-26,24.140974044799805,24.802370071411133,-1.7336517082777418,,
2007-03-23,24.753738403320312,24.08261489868164,2.739723862773462,,
2007-03-22,24.549484252929688,24.84127616882324,-2.7112006021225934,,
2007-03-21,23.47957801818848,24.69537925720215,1.1885867453966137,,
2007-03-20,22.759822845458984,23.36285972595215,5.178122188021636,,
2007-03-19,22.83763313293457,22.759822845458984,2.6495675497469056,,
2007-03-16,23.615747451782227,22.74036979675293,-0.34071082157535093,,
2007-03-15,23.654653549194336,23.625473022460938,-3.7067539649829464,,
2007-03-14,22.808454513549805,23.17805862426757,-0.12336061770134152,,
2007-03-13,23.615747451782227,22.82790756225586,1.6204697714095262,,
2007-03-12,23.644926071166992,23.79082298278809,-3.336078568484652,,
2007-03-09,23.615747451782227,23.839454650878903,0.6170326402458343,,
2007-03-08,24.00480461120605,23.47957801818848,0.9472797740297374,,
2007-03-07,24.21878433227539,23.76164436340332,-2.1880061159605604,,
2007-03-06,23.265596389770508,24.491125106811523,-1.8875430021599324,,
2007-03-05,23.00298309326172,23.01270866394043,5.267557712725817,,
2007-03-02,23.81027603149414,23.022436141967773,0.0422796062548942,,
2007-03-01,23.77136993408203,23.975624084472656,-3.30882299929779,,
2007-02-28,23.917266845703125,23.82000160217285,0.8592443387024871,,
2007-02-27,23.557388305664062,23.49903106689453,-0.4066737397619816,,
2007-02-26,23.878360748291016,23.77136993408203,-0.24772372052592953,,
2007-02-23,23.73246383666992,23.8005485534668,-0.44806599304201294,,
2007-02-22,23.236417770385746,23.99507713317871,0.286884317049635,,
2007-02-21,23.246143341064453,23.09052085876465,3.264958352400852,,
2007-02-20,22.97380447387696,23.304502487182617,-0.6694550576262541,,
2007-02-16,23.05161476135254,23.080793380737305,1.4394568983195049,,
2007-02-15,23.37258720397949,22.96407699584961,0.12657950294087592,,
2007-02-14,23.77136993408203,23.17805862426757,-1.7478176659036064,,
2007-02-13,23.606019973754883,23.67410659790039,-2.495907099421327,,
2007-02-12,23.49903106689453,23.537935256958008,0.28842907114882715,,
2007-02-09,23.90753936767578,23.333681106567383,0.16555657104639024,,
2007-02-08,24.08261489868164,23.829729080200195,-2.4003233970798528,,
2007-02-07,23.421218872070312,24.08261489868164,-1.0500762460611746,,
2007-02-06,23.94644546508789,23.343406677246094,2.823918047237241,,
2007-02-05,25.045530319213867,23.92699241638184,-2.518281006343851,,
2007-02-02,25.25951194763184,25.12334251403809,-4.466018042244978,,
2007-02-01,25.210880279541016,25.66802215576172,-0.5390818075822574,,
2007-01-31,25.43458747863769,25.084436416625977,1.813272171189041,,
2007-01-30,26.03762626647949,25.41513442993164,-1.3766728566201607,,
2007-01-29,25.41513442993164,26.086257934570312,-2.390739578857986,,
2007-01-26,25.79446601867676,25.50267219543457,2.640645110451525,,
2007-01-25,26.26133346557617,25.648569107055664,-1.1312264538871035,,
2007-01-24,26.290512084960938,26.494768142700195,-2.3333329943954557,,
2007-01-23,26.01817321777344,26.30023956298828,0.7769192820557466,,
2007-01-22,26.36832427978516,25.998720169067383,1.084112796290233,,
2007-01-19,25.988994598388672,26.378049850463867,-1.4016973805238275,,
2007-01-18,26.84491920471192,26.03762626647949,1.4970000113021567,,
2007-01-17,27.165889739990234,26.82546615600586,-3.0072466677073604,,
2007-01-16,27.90509796142578,27.35069274902344,-1.2531287848203472,,
2007-01-12,27.156164169311523,27.70084381103516,-1.9867524320062033,,
2007-01-11,27.72029685974121,27.623031616210938,2.00573114202618,,
2007-01-10,27.389598846435547,27.564674377441406,-0.35088095925673096,,
2007-01-09,27.165889739990234,27.428503036499023,0.6392044366456412,,
2007-01-08,27.39932441711425,27.35069274902344,0.9667023573396991,,
2007-01-05,27.613306045532227,27.11725807189941,-0.17749221605052856,,
2007-01-04,27.243701934814453,27.6813907623291,-1.7964092123372368,,
2007-01-03,27.54522132873535,27.23397445678711,1.6065688450192972,,
2006-12-29,27.23397445678711,27.4090518951416,-1.1299487059250726,,
2006-12-28,27.2242488861084,27.18534278869629,0.642864076384783,,
2006-12-27,27.253427505493164,27.19507026672364,-0.14290971837229208,,
2006-12-26,27.23397445678711,27.4090518951416,-0.21412807162607983,,
2006-12-22,27.302061080932617,27.418777465820312,0.642864076384783,,
2006-12-21,27.51604080200196,27.23397445678711,0.4275002701873245,,
2006-12-20,27.389598846435547,27.54522132873535,-1.0250978592615285,,
2006-12-19,26.66984367370605,27.165889739990234,0.568180947710584,,
2006-12-18,27.642484664916992,26.854644775390625,1.8599511581435997,,
2006-12-15,27.76892852783203,27.525768280029297,-2.8501051879980595,,
2006-12-14,27.32151222229004,27.623031616210938,-0.8756558524000001,,
2006-12-13,27.23397445678711,27.23397445678711,1.1035970171332838,,
2006-12-12,27.302061080932617,27.04917335510254,0.0,,
2006-12-11,26.9519100189209,27.13671112060547,-0.9262587358530651,,
2006-12-08,26.932456970214844,26.942182540893555,0.685669778337919,,
2006-12-07,26.932456970214844,26.903276443481445,0.036110967111046145,,
2006-12-06,27.14643669128418,27.09780502319336,-0.10834706527395468,,
2006-12-05,27.623031616210938,27.263154983520508,-0.17914567810085488,,
2006-12-04,27.2242488861084,27.418777465820312,-1.3028136726282837,,
2006-12-01,27.01026725769043,27.4090518951416,0.7145415857962397,,
2006-11-30,27.467409133911133,27.14643669128418,1.4764187027347127,,
2006-11-29,27.253427505493164,27.32151222229004,-1.1685574022002754,,
2006-11-28,26.60175895690918,26.99081420898437,0.2498207492732866,,
2006-11-27,27.078351974487305,26.56285285949707,1.462517018913683,,
2006-11-24,27.253427505493164,27.29233360290528,-1.903731495461495,,
2006-11-22,27.75920295715332,27.243701934814453,0.1427567134602597,,
2006-11-21,27.44795608520508,27.749475479125977,-1.8570454747369711,,
2006-11-20,27.340965270996094,27.76892852783203,1.0985131023414125,,
2006-11-17,27.457683563232425,27.67166519165039,1.5652821785700832,,
2006-11-16,27.23397445678711,27.486862182617188,0.779314205166601,,
2006-11-15,27.28260803222656,27.51604080200196,0.9285744401036359,,
2006-11-14,26.73792839050293,27.23397445678711,0.855610172970515,,
2006-11-13,26.73792839050293,26.553125381469727,1.855215030272767,,
2006-11-10,26.057079315185547,26.650390625,-0.6911642754598875,,
2006-11-09,26.79628562927246,25.833370208740234,2.2769678160694053,,
2006-11-08,26.407230377197266,26.82546615600586,-3.593466026800112,,
2006-11-07,26.378049850463867,26.36832427978516,1.583792669032576,,
2006-11-06,26.3488712310791,26.42668342590332,-0.036869938201805154,,
2006-11-03,26.14461708068848,26.125164031982425,0.29531509772015385,,
2006-11-02,26.290512084960938,26.17379570007324,-0.07440555983672652,,
2006-11-01,27.14643669128418,26.56285285949707,-0.44394869339370757,,
2006-10-31,27.28260803222656,27.14643669128418,-2.149762189504889,,
2006-10-30,27.00054168701172,27.19507026672364,-0.49911409049139277,,
2006-10-27,27.039447784423828,27.05889892578125,0.7204617669040942,,
2006-10-26,27.23397445678711,27.23397445678711,0.07193616346198747,,
2006-10-25,27.204795837402344,27.09780502319336,0.0,,
2006-10-24,27.253427505493164,27.107532501220703,-0.39327923961807026,,
2006-10-23,26.903276443481445,27.23397445678711,-0.5353271776295093,,
2006-10-20,27.28260803222656,27.243701934814453,1.2292109252952752,,
2006-10-19,26.89355087280273,27.2242488861084,-0.14260402585467435,,
2006-10-18,27.23397445678711,26.942182540893555,1.2296554473961276,,
2006-10-17,27.389598846435547,27.23397445678711,-1.071426120181426,,
2006-10-16,27.72029685974121,27.457683563232425,-0.5681879114804571,,
2006-10-13,28.04126739501953,27.72029685974121,-0.9473682689530808,,
2006-10-12,27.837013244628903,28.04126739501953,-1.1446363345735526,,
2006-10-11,28.352514266967773,27.81756019592285,0.7337502360460276,,
2006-10-10,27.564674377441406,28.33306121826172,-1.8867958799272082,,
2006-10-09,27.28260803222656,27.428503036499023,2.78757815274303,,
2006-10-06,27.58412742614746,27.4090518951416,0.5347546103368545,,
2006-10-05,27.23397445678711,27.78838157653809,-0.6346966438383775,,
2006-10-04,26.59203147888184,27.428503036499023,2.035718732976977,,
2006-10-03,25.0163516998291,26.43640899658203,3.1455722300925784,,
2006-10-02,26.319692611694336,25.19142723083496,5.676516359348397,,
2006-09-29,26.903276443481445,26.4655876159668,-4.286772636387346,,
2006-09-28,27.0686264038086,27.08807945251465,-1.6268978554866507,,
2006-09-27,26.77683448791504,27.09780502319336,0.07186566623606178,,
2006-09-26,27.379871368408203,26.86437225341797,1.1986873781633196,,
2006-09-25,26.61148452758789,27.28260803222656,-1.8827667524582832,,
2006-09-22,27.00054168701172,26.35859680175781,2.5219318521780343,,
2006-09-21,26.26133346557617,26.981088638305664,-2.377525950017179,,
2006-09-20,25.53185272216797,26.73792839050293,2.7407411496181786,,
2006-09-19,26.25160789489746,25.45404052734375,4.72380787034616,,
2006-09-18,26.125164031982425,26.0765323638916,-3.03816577920446,,
2006-09-15,25.911182403564453,26.11543655395508,-0.18614875692756983,,
2006-09-14,25.67774772644043,25.71665382385254,0.7882857185341355,,
2006-09-13,26.086257934570312,25.872276306152344,0.1515167834289753,,
2006-09-12,25.02607727050781,26.03762626647949,-0.8202848754876172,,
2006-09-11,25.210880279541016,24.889907836914062,4.041979831828251,,
2006-09-08,24.84127616882324,25.249786376953125,-1.2731504773652302,,
2006-09-07,25.308143615722656,24.724559783935547,1.6444815691175416,,
2006-09-06,25.48321914672852,25.395681381225582,-2.3059132295446534,,
2006-09-05,24.899635314941406,25.697200775146484,-0.34351141038699856,,
2006-09-01,25.395681381225582,25.298418045043945,3.203121050236775,,
2006-08-31,26.202974319458008,25.56103134155273,-0.3829916383087934,,
2006-08-30,26.11543655395508,25.95981407165528,-2.4498859178310073,,
2006-08-29,26.33914566040039,26.309965133666992,-0.5959022816956614,,
2006-08-28,25.210880279541016,26.309965133666992,-0.11078767363844275,,
2006-08-25,24.51057815551757,25.12334251403809,4.3595655603422125,,
2006-08-24,24.773191452026367,24.61756896972656,2.4999996109132137,,
2006-08-23,24.83155059814453,24.792644500732425,-0.6281890752799184,,
2006-08-22,25.23033332824707,24.987173080444336,-0.1566800963892,,
2006-08-21,25.31787109375,25.34704971313477,-0.9637615351300174,,
2006-08-18,25.72637939453125,25.53185272216797,0.11524910319956659,,
2006-08-17,25.599937438964844,25.55130386352539,-0.7561369961162607,,
2006-08-16,25.872276306152344,25.775012969970703,-0.18997536832035192,,
2006-08-15,26.06680488586425,25.872276306152344,-0.37593652383231435,,
2006-08-14,25.298418045043945,25.687475204467773,-0.7462693665896802,,
2006-08-11,25.31787109375,25.113615036010746,1.5378714935104247,,
2006-08-10,25.2886905670166,25.53185272216797,-0.8067663232145815,,
2006-08-09,25.570756912231445,25.53185272216797,0.9615450610500071,,
2006-08-08,25.775012969970703,25.210880279541016,-0.1521432869469235,,
2006-08-07,25.62911605834961,25.5902099609375,-2.1886805298097536,,
2006-08-04,25.998720169067383,25.920907974243164,-0.151804289010718,,
2006-08-03,24.88018226623535,25.775012969970703,-0.29929240484998076,,
2006-08-02,24.85100173950196,25.249786376953125,3.59656008207672,,
2006-08-01,24.987173080444336,24.889907836914062,1.6047024648397807,,
2006-07-31,23.537935256958008,24.802370071411133,-0.3892606947458012,,
2006-07-28,23.537935256958008,23.84918212890625,5.371901998410619,,
2006-07-27,22.857086181640625,23.323955535888672,1.3223201973768495,,
2006-07-26,22.506935119628903,22.82790756225586,2.04255848946769,,
2006-07-25,22.273500442504883,22.39994430541992,1.4261046247342135,,
2006-07-24,21.95252990722656,22.37076568603516,0.5676874330616692,,
2006-07-21,21.58292579650879,21.709369659423828,1.9051825943347045,,
2006-07-20,22.37076568603516,21.79690742492676,0.5858513535523177,,
2006-07-19,21.06742477416992,22.273500442504883,-2.5652151077985974,,
2006-07-18,20.62001037597656,20.960433959960938,5.724836714801965,,
2006-07-17,20.571378707885746,20.62001037597656,1.6509379858556748,,
2006-07-14,20.668642044067383,20.62973594665528,0.23640451513427707,,
2006-07-13,21.573198318481445,20.62001037597656,-0.18823731781290232,,
2006-07-12,22.26377487182617,21.884445190429688,-4.418389561126428,,
2006-07-11,22.127605438232425,22.42912483215332,-1.7037976874106193,,
2006-07-10,21.748273849487305,21.971982955932617,1.3626390562800117,,
2006-07-07,22.30268096923828,21.50511360168457,1.0286292511926698,,
2006-07-06,21.991436004638672,22.24432182312012,-3.576105350983509,,
2006-07-05,21.85526466369629,22.0789737701416,1.1499286287085002,,
2006-07-03,21.903898239135746,22.17623710632324,1.0235936735962525,,
2006-06-30,21.826086044311523,22.506935119628903,1.2433351552962588,,
2006-06-29,20.46438789367676,21.826086044311523,3.1194281646975694,,
2006-06-28,20.279584884643555,20.34766960144043,6.653989152812676,,
2006-06-27,21.203594207763672,20.493566513061523,0.3357303277367933,,
2006-06-26,20.279584884643555,21.09660530090332,-3.3486195205630405,,
2006-06-23,20.11423683166504,20.07533073425293,4.028782743370864,,
2006-06-22,20.43520736694336,20.29903793334961,-0.19342567027380855,,
2006-06-21,20.08505630493164,20.658916473388672,-0.6663472072909914,,
2006-06-20,20.055877685546875,20.18232154846192,2.8571499115794206,,
2006-06-19,20.649188995361328,20.221227645874023,0.6304578881938786,,
2006-06-16,21.553747177124023,21.05769920349121,-2.072533451959991,,
2006-06-15,20.376850128173828,21.66073608398437,-2.301446563126113,,
2006-06-14,19.93916130065918,20.12396240234375,6.300708636195898,,
2006-06-13,19.978065490722656,20.055877685546875,0.9268248493403827,,
2006-06-12,20.493566513061523,20.133689880371094,0.3894881356773653,,
2006-06-09,20.756179809570312,20.658916473388672,-1.7560468670061076,,
2006-06-08,20.43520736694336,20.93125534057617,-0.46859941026717356,,
2006-06-07,20.804811477661133,20.5616512298584,2.4274183507197087,,
2006-06-06,21.05769920349121,20.88262367248535,-1.1687692919679864,,
2006-06-05,21.7385482788086,21.086877822875977,-0.8314086421028997,,
2006-06-02,21.826086044311523,21.933076858520508,-2.9977643749462906,,
2006-06-01,20.902076721191406,21.689916610717773,0.49019697801873696,,
2006-05-31,21.12578392028809,20.717273712158203,3.769194324732441,,
2006-05-30,21.874717712402344,21.14523696899414,-1.9337043759951302,,
2006-05-26,21.75800132751465,22.18596267700196,-3.334812147059654,,
2006-05-25,21.44675636291504,22.098424911499023,1.9669148054795,,
2006-05-24,20.668642044067383,21.116056442260746,3.0385412952740314,,
2006-05-23,21.00906753540039,20.804811477661133,2.164701470176104,,
2006-05-22,20.863170623779297,20.902076721191406,-0.9722280981537389,,
2006-05-19,20.47411346435547,20.892349243164062,0.18648218966183988,,
2006-05-18,19.871074676513672,20.61028289794922,2.0427540344382864,,
2006-05-17,20.046152114868164,19.81271743774414,3.7200213550062458,,
2006-05-16,19.93916130065918,20.192047119140625,-1.1644862105525264,,
2006-05-15,19.841896057128903,19.81271743774414,1.2682871394048307,,
2006-05-12,20.03642463684082,20.07533073425293,-0.14705560043632332,,
2006-05-11,20.717273712158203,20.133689880371094,0.19417684600561436,,
2006-05-10,21.12578392028809,20.81453895568848,-2.8168949249563933,,
2006-05-09,21.1355094909668,21.1355094909668,-1.4732942728847385,,
2006-05-08,21.0187931060791,21.1355094909668,0.0,,
2006-05-05,21.43702888488769,21.44675636291504,0.5552953697134109,,
2006-05-04,21.19386863708496,21.44675636291504,0.04537698801257301,,
2006-05-03,21.23277473449707,21.2911319732666,1.1932117262800055,,
2006-05-02,21.09660530090332,21.35921859741211,0.27484508972215366,,
2006-05-01,21.5926513671875,20.950708389282227,1.2448130529206252,,
2006-04-28,21.94280242919922,21.68018913269043,-2.972969678382244,,
2006-04-27,22.17623710632324,22.137331008911133,-1.1968083719303346,,
2006-04-26,22.3513126373291,22.36103820800781,-0.1754404826462299,,
2006-04-25,22.419397354125977,22.4680290222168,0.04351230210285115,,
2006-04-24,22.127605438232425,22.545841217041016,0.2169178204153373,,
2006-04-21,22.42912483215332,22.26377487182617,1.890108624614012,,
2006-04-20,22.759822845458984,22.409671783447266,-0.737210932501986,,
2006-04-19,22.331859588623047,22.759822845458984,-1.5384612806051805,,
2006-04-18,20.940980911254883,22.17623710632324,1.9163798479816843,,
2006-04-17,20.5616512298584,21.0187931060791,5.8987503990534575,,
2006-04-13,20.85344314575196,20.81453895568848,2.223274148123226,,
2006-04-12,20.960433959960938,20.85344314575196,-0.18656003131744342,,
2006-04-11,21.66073608398437,20.93125534057617,-0.5104417895800888,,
2006-04-10,21.874717712402344,21.475934982299805,-3.3677560198315257,,
2006-04-07,22.409671783447266,21.748273849487305,-1.823030291615789,,
2006-04-06,22.098424911499023,22.497209548950195,-2.9513950063672842,,
2006-04-05,22.234596252441406,22.26377487182617,1.8045839875386882,,
2006-04-04,21.884445190429688,22.03034019470215,0.13123071385457785,,
2006-04-03,22.37076568603516,22.03034019470215,0.6666607400961777,,
2006-03-31,22.4680290222168,22.6236515045166,-1.5217426891450583,,
2006-03-30,22.273500442504883,22.56529426574707,0.6926396710005972,,
2006-03-29,21.24250030517578,22.52638816833496,1.3100492398821721,,
2006-03-28,21.64128494262696,21.223047256469727,6.04395831335522,,
2006-03-27,21.913623809814453,21.71909523010254,-1.9325917442796041,,
2006-03-24,21.95252990722656,21.923349380493164,-0.8877061201752974,,
2006-03-23,22.02061462402344,21.94280242919922,-0.1329255755792818,,
2006-03-22,21.300859451293945,21.874717712402344,-0.35336068567011253,,
2006-03-21,21.427303314208984,21.427303314208984,2.6940615350313424,,
2006-03-20,21.981708526611328,22.26377487182617,0.0,,
2006-03-17,22.205415725708008,22.195690155029297,1.2831866316185896,,
2006-03-16,22.25404930114746,22.14705848693848,-0.04379819229167277,,
2006-03-15,21.95252990722656,22.06924629211425,-0.48077009608972227,,
2006-03-14,21.602378845214844,22.098424911499023,0.5316762367751968,,
2006-03-13,21.78717994689941,21.7385482788086,2.2962566754265548,,
2006-03-10,20.542198181152344,21.66073608398437,-0.22321231205386247,,
2006-03-09,20.649188995361328,20.43520736694336,5.445074051803748,,
2006-03-08,20.88262367248535,20.678367614746094,-1.0362713444389413,,
2006-03-07,21.19386863708496,20.91180229187012,-0.9781149195748937,,
2006-03-06,21.33976554870605,21.203594207763672,-1.3308865410314068,,
2006-03-03,22.059520721435547,21.50511360168457,-0.6381107638299995,,
2006-03-02,22.380491256713867,22.292953491210938,-2.5132328428706585,,
2006-03-01,22.273500442504883,22.45830345153809,-0.39113424499415067,,
2006-02-28,22.419397354125977,22.37076568603516,0.8296989936999041,,
2006-02-27,22.37076568603516,22.65283203125,-0.21691782041530558,,
2006-02-24,21.933076858520508,22.37076568603516,1.2608703214433055,,
2006-02-23,21.35921859741211,21.884445190429688,1.9955651016862221,,
2006-02-22,21.05769920349121,21.49538803100586,2.4590159542691077,,
2006-02-21,21.0187931060791,20.68809509277344,2.078521605257249,,
2006-02-17,20.795085906982425,20.81453895568848,-1.5733444429310037,,
2006-02-16,20.32821655273437,20.581104278564453,0.09354637337431186,,
2006-02-15,19.90025520324707,20.30876541137696,1.2440231791807899,,
2006-02-14,19.55010414123535,20.02669906616211,2.052788790684626,,
2006-02-13,19.627914428710938,19.55010414123535,2.4378127169231654,,
2006-02-10,19.51119804382324,19.58901023864746,-0.39642666956896916,,
2006-02-09,19.59873580932617,19.50147247314453,0.3988078776580084,,
2006-02-08,19.63764190673828,19.608461380004883,-0.49627352053673673,,
2006-02-07,19.45283889770508,19.55010414123535,-0.1485948611955578,,
2006-02-06,19.55010414123535,19.55010414123535,0.5000053927437018,,
2006-02-03,19.51119804382324,19.76408576965332,0.0,,
2006-02-02,19.832170486450195,19.67654800415039,1.2961158267272044,,
2006-02-01,19.93916130065918,20.38657569885254,-0.7846971787890268,,
2006-01-31,19.968339920043945,19.978065490722656,2.24389778209261,,
2006-01-30,19.9586124420166,20.221227645874023,0.048704953529705004,,
2006-01-27,19.90025520324707,20.4060287475586,1.3157989044597502,,
2006-01-26,19.93916130065918,20.376850128173828,2.5415430060867004,,
2006-01-25,19.841896057128903,19.890527725219727,2.195121554587046,,
2006-01-24,19.69599914550781,19.832170486450195,0.245095871638493,,
2006-01-23,19.67654800415039,19.608461380004883,0.6913654896935951,,
2006-01-20,19.832170486450195,19.384754180908203,-0.34602931434490564,,
2006-01-19,19.647367477416992,19.67654800415039,-2.256012804285227,,
2006-01-18,19.69599914550781,19.57928276062012,0.1485213058031261,,
2006-01-17,19.77381134033203,19.92943382263184,-0.5925893072264296,,
2006-01-13,20.08505630493164,20.01697158813477,0.7870130832207843,,
2006-01-12,20.03642463684082,19.99751853942871,-0.33898195635206696,,
2006-01-11,20.38657569885254,19.93916130065918,-0.19417684600561436,,
2006-01-10,19.657094955444336,20.2601318359375,-2.194652033781927,,
2006-01-09,19.462566375732425,19.871074676513672,3.0677823038451755,,
2006-01-06,19.48201942443848,19.618188858032227,2.098943648513945,,
2006-01-05,19.569557189941406,19.569557189941406,0.6989492753658477,,
2006-01-04,19.024877548217773,19.316669464111328,0.0,,
2006-01-03,19.530651092529297,19.170772552490234,1.533738733161462,,
2005-12-30,19.647367477416992,19.29721641540528,-1.8426346276633871,,
2005-12-29,19.63764190673828,19.79326438903809,-1.7821780063623334,,
2005-12-28,19.880802154541016,19.841896057128903,0.7924703130797459,,
2005-12-27,19.70572662353516,19.86134910583496,-0.19569681902008315,,
2005-12-23,19.968339920043945,19.90998077392578,0.7897322705874563,,
2005-12-22,19.715452194213867,19.8029899597168,-0.292258376769638,,
2005-12-21,19.6862735748291,19.45283889770508,0.44400587235135297,,
2005-12-20,19.50147247314453,19.52092361450196,-1.1857738146161385,,
2005-12-19,19.890527725219727,19.657094955444336,0.09974191120293681,,
2005-12-16,19.67654800415039,19.99751853942871,-1.1735876141657873,,
2005-12-15,20.02669906616211,19.72517967224121,1.6312339705654555,,
2005-12-14,20.20177459716797,19.93916130065918,-1.5055870811498702,,
2005-12-13,20.20177459716797,19.841896057128903,-1.2999516218025922,,
2005-12-12,20.29903793334961,20.357397079467773,-1.7814204307057084,,
2005-12-09,19.45283889770508,19.98779296875,0.2874971036055108,,
2005-12-08,19.52092361450196,19.647367477416992,2.750005147618987,,
2005-12-07,19.59873580932617,19.45283889770508,0.647735042726655,,
2005-12-06,19.52092361450196,19.59873580932617,-0.7444200128033808,,
2005-12-05,19.45283889770508,19.4139347076416,0.39860918653665517,,
2005-12-02,19.45283889770508,19.45283889770508,-0.1999923521089242,,
2005-12-01,19.647367477416992,19.627914428710938,0.0,,
2005-11-30,19.209678649902344,19.569557189941406,-0.0990109678989531,,
2005-11-29,19.27776336669922,19.19995307922364,1.8734230103369898,,
2005-11-28,19.79326438903809,19.10268783569336,-0.4036271531893053,,
2005-11-25,19.59873580932617,19.880802154541016,-3.4889472487781523,,
2005-11-23,19.94888687133789,19.754358291625977,1.439206834354206,,
2005-11-22,19.69599914550781,19.93916130065918,-0.9751350086174899,,
2005-11-21,19.55010414123535,19.77381134033203,1.2345763896259625,,
2005-11-18,19.90025520324707,19.57928276062012,1.14427625285552,,
2005-11-17,19.58901023864746,19.59873580932617,-1.6129061630052732,,
2005-11-16,19.715452194213867,19.48201942443848,0.0496480963572098,,
2005-11-15,19.69599914550781,19.569557189941406,-1.1840092100139372,,
2005-11-14,19.82244300842285,19.627914428710938,-0.6419677145205458,,
2005-11-11,19.472291946411133,19.58901023864746,-0.9813552226093221,,
2005-11-10,19.433385848999023,19.57928276062012,0.5994070577697971,,
2005-11-09,18.859527587890625,19.345848083496094,0.750753948667222,,
2005-11-08,18.888708114624023,18.762264251708984,2.578646221858318,,
2005-11-07,19.345848083496094,19.12214088439941,-0.6694150925925084,,
2005-11-04,18.96651840209961,18.99569702148437,-1.1563576749448756,,
2005-11-03,19.19022560119629,18.82062149047852,0.1538427810848615,,
2005-11-02,18.56773567199707,18.9567928314209,-1.926001905338358,,
2005-11-01,18.59691429138184,18.48019790649414,2.0953398211640026,,
2005-10-31,18.24676322937012,18.82062149047852,-0.6276115653325748,,
2005-10-28,17.886886596679688,18.334300994873047,3.1449866143092824,,
2005-10-27,18.16895294189453,17.964696884155273,2.50135425064087,,
2005-10-26,18.110593795776367,18.3537540435791,-1.124203790898032,,
2005-10-25,18.295394897460938,18.100866317749023,1.3426409456516142,,
2005-10-24,17.58536720275879,18.382932662963867,-1.0632652686764965,,
2005-10-21,17.41029167175293,17.67290496826172,4.535392698993264,,
2005-10-20,17.517282485961914,17.41029167175293,1.508379649577394,,
2005-10-19,17.351932525634766,17.702083587646484,-0.6107728998189371,,
2005-10-18,17.527008056640625,17.42001724243164,2.017936973270414,,
2005-10-17,17.818801879882812,17.68263053894043,-0.6104339877247204,,
2005-10-14,17.993877410888672,17.906339645385742,-0.7642003197539248,,
2005-10-13,17.575639724731445,17.906339645385742,-0.48648639481092487,,
2005-10-12,17.818801879882812,17.663177490234375,1.8815811306655008,,
2005-10-11,17.6242733001709,17.604820251464844,-0.8733717940044855,,
2005-10-10,17.993877410888672,17.50755500793457,-0.11037645850547526,,
2005-10-07,17.993877410888672,17.984149932861328,-2.702710437828215,,
2005-10-06,17.799348831176758,17.80907440185547,-0.054059932749443665,,
2005-10-05,18.723358154296875,17.663177490234375,0.05464003639097148,,
2005-10-04,18.61636734008789,18.44129180908203,-5.662342488594634,,
2005-10-03,18.75253677368164,18.37320709228516,-0.9404387430025477,,
2005-09-30,18.509376525878903,18.66499900817871,-2.022817957775469,,
2005-09-29,17.818801879882812,18.645545959472656,0.8407764685224515,,
2005-09-28,18.3537540435791,17.993877410888672,4.639728782905582,,
2005-09-27,18.6552734375,18.548282623291016,-1.960779423304571,,
2005-09-26,18.285669326782227,18.25649070739746,-0.5735151219703711,,
2005-09-23,18.16895294189453,18.061962127685547,-0.15957096709623295,,
2005-09-22,17.527008056640625,18.04250907897949,-0.5888661528881043,,
2005-09-21,17.556188583374023,17.517282485961914,2.9411809515518015,,
2005-09-20,17.984149932861328,17.740989685058594,-0.2216090196761388,,
2005-09-19,18.207857131958008,17.799348831176758,-1.3520808529205077,,
2005-09-16,17.80907440185547,18.26621627807617,-2.2435825249542725,,
2005-09-15,17.750715255737305,17.663177490234375,2.5669041855037196,,
2005-09-14,18.84980201721192,18.003602981567383,-0.4931506378292904,,
2005-09-13,19.2291316986084,18.9567928314209,-4.489166702503647,,
2005-09-12,19.4139347076416,19.45283889770508,-1.4162827082161438,,
2005-09-09,19.18050003051757,19.28749084472656,0.20039312302913467,,
2005-09-08,19.394481658935547,19.170772552490234,0.5578103492544916,,
2005-09-07,19.40420722961425,19.35557556152344,-1.1534678285265947,,
2005-09-06,18.237037658691406,19.15132141113281,-0.2506243492214881,,
2005-09-02,18.07168769836425,18.18840408325196,5.013334783599975,,
2005-09-01,17.954971313476562,18.091140747070312,0.6458521574510944,,
2005-08-31,17.45892333984375,18.04250907897949,0.7583940470656422,,
2005-08-30,17.556188583374023,17.58536720275879,3.3426215796704533,,
2005-08-29,17.42001724243164,17.916065216064453,0.1662013326309232,,
2005-08-26,17.993877410888672,17.604820251464844,2.847574527219984,,
2005-08-25,18.139772415161133,18.003602981567383,-2.1621641102678466,,
2005-08-24,18.17867851257324,18.03278160095215,-0.7506678169784547,,
2005-08-23,18.100866317749023,18.16895294189453,-0.8025716034319048,,
2005-08-22,18.26621627807617,18.110593795776367,0.37615119050265927,,
2005-08-19,17.906339645385742,18.0814151763916,-0.8519689022109377,,
2005-08-18,17.867433547973633,17.906339645385742,0.977729309691578,,
2005-08-17,17.750715255737305,17.818801879882812,0.21774866159511622,,
2005-08-16,18.091140747070312,17.916065216064453,0.38357115848332457,,
2005-08-15,17.993877410888672,18.198131561279297,-0.9677417994451853,,
2005-08-12,18.39266014099121,17.993877410888672,1.1351313878965534,,
2005-08-11,18.44129180908203,18.48019790649414,-2.1681623378327046,,
2005-08-10,18.52882957458496,18.44129180908203,0.21097273344456688,,
2005-08-09,18.84007453918457,18.43156623840332,-0.47244088003810414,,
2005-08-08,18.713632583618164,18.51910400390625,-2.1682945039926094,,
2005-08-05,18.626094818115234,18.509376525878903,-1.0395019718523466,,
2005-08-04,19.37502861022949,18.82062149047852,-0.6266385593764648,,
2005-08-03,19.28749084472656,19.28749084472656,-2.861451876557527,,
2005-08-02,19.4139347076416,19.36530113220215,0.0,,
2005-08-01,19.45283889770508,19.37502861022949,-0.25050859690132915,,
2005-07-29,19.36530113220215,19.45283889770508,-0.3999945092064304,,
2005-07-28,19.306943893432617,19.36530113220215,0.452034104222467,,
2005-07-27,19.05405616760254,19.170772552490234,0.3022603633782861,,
2005-07-26,19.063783645629883,19.15132141113281,0.6125540087687327,,
2005-07-25,19.45283889770508,18.985971450805664,0.4591835866905309,,
2005-07-22,19.024877548217773,19.316669464111328,-2.3999964702041283,,
2005-07-21,19.10268783569336,18.74281120300293,1.533738733161462,,
2005-07-20,18.66499900817871,19.28749084472656,-1.8839057403115829,,
2005-07-19,18.801170349121094,18.89843368530273,3.3350756476069554,,
2005-07-18,18.69417953491211,18.56773567199707,0.5173259662858375,,
2005-07-15,18.4704704284668,19.024877548217773,-0.6763809167388182,,
2005-07-14,19.45283889770508,18.733083724975582,3.0015863531906444,,
2005-07-13,19.69599914550781,19.29721641540528,-3.7000006863492363,,
2005-07-12,19.45283889770508,19.627914428710938,-2.024689009968206,,
2005-07-11,18.334300994873047,19.40420722961425,0.8999999019500958,,
2005-07-08,17.993877410888672,18.421838760375977,5.83554418049747,,
2005-07-07,17.37138557434082,17.984149932861328,2.3783720413051808,,
2005-07-06,17.974424362182617,17.85770606994629,3.5274351369278154,,
2005-07-05,17.390838623046875,17.877159118652344,-0.6493576088138777,,
2005-07-01,17.80907440185547,17.42001724243164,2.796417735490811,,
2005-06-30,17.750715255737305,17.58536720275879,-2.1846006740434167,,
2005-06-29,17.49782943725586,17.731264114379883,-0.931500790792487,,
2005-06-28,17.215763092041016,17.50755500793457,1.334077909269142,,
2005-06-27,17.128225326538086,17.167131423950195,1.694911310834966,,
2005-06-24,17.118499755859375,17.390838623046875,0.2271461092459424,,
2005-06-23,17.313026428222656,17.18658447265625,1.5909038237669335,,
2005-06-22,17.828527450561523,17.614545822143555,-0.7303284384773315,,
2005-06-21,17.313026428222656,17.604820251464844,-1.200220427690057,,
2005-06-20,17.8966121673584,17.351932525634766,1.6854004379414724,,
2005-06-17,17.604820251464844,17.8966121673584,-3.043479048604926,,
2005-06-16,16.943422317504883,17.604820251464844,1.6574546727864237,,
2005-06-15,16.92397117614746,17.118499755859375,3.9035675412318915,,
2005-06-14,16.826705932617188,17.089319229125977,1.1494263236874418,,
2005-06-13,16.778074264526367,16.92397117614746,1.560693445053525,,
2005-06-10,16.992055892944336,17.0212345123291,0.8695688749546271,,
2005-06-09,16.875337600708008,16.992055892944336,0.17171918200246478,,
2005-06-08,16.88506507873535,16.875337600708008,0.6916501168630321,,
2005-06-07,17.089319229125977,16.933696746826172,-0.05760995283100391,,
2005-06-06,16.729442596435547,16.97260284423828,-0.9106417886709692,,
2005-06-03,17.0212345123291,16.92397117614746,1.4534868475208087,,
2005-06-02,16.992055892944336,16.88506507873535,-0.571423512855012,,
2005-06-01,17.206037521362305,16.953149795532227,-0.6296519672667185,,
2005-05-31,17.33247947692871,17.264394760131836,-1.4697615619871989,,
2005-05-27,17.01150894165039,17.33247947692871,-0.3928157935366528,,
2005-05-26,17.040687561035156,17.303300857543945,1.886784625510011,,
2005-05-25,17.390838623046875,17.10877227783203,1.5410956604196804,,
2005-05-24,17.614545822143555,17.63399887084961,-1.6219249187962719,,
2005-05-23,17.556188583374023,17.44919776916504,0.11043741293403045,,
2005-05-20,17.53673553466797,17.390838623046875,-0.6094193719832008,,
2005-05-19,17.750715255737305,17.53673553466797,-0.8319502300338254,,
2005-05-18,17.974424362182617,17.77016830444336,-1.2054709795436238,,
2005-05-17,17.984149932861328,17.663177490234375,-1.136370509694894,,
2005-05-16,17.079593658447266,17.702083587646484,-1.7847518166007947,,
2005-05-13,17.41029167175293,17.0212345123291,3.6446413284038885,,
2005-05-12,17.993877410888672,17.36166000366211,-2.2346389524022054,,
2005-05-11,17.42001724243164,17.711811065673828,-3.513514029188548,,
2005-05-10,17.429744720458984,17.351932525634766,1.6750489920953509,,
2005-05-09,17.906339645385742,17.653451919555664,-0.4464333590203592,,
2005-05-06,18.07168769836425,17.984149932861328,-1.4122804036906804,,
2005-05-05,17.77016830444336,17.80907440185547,-0.48439175667497847,,
2005-05-04,17.58536720275879,17.799348831176758,0.21894051167979686,,
2005-05-03,17.692358016967773,17.58536720275879,1.2168163789289506,,
2005-05-02,16.83643341064453,17.5950927734375,-0.604728968893662,,
2005-04-29,17.0212345123291,16.92397117614746,4.506057454622902,,
2005-04-28,17.45892333984375,17.050413131713867,-0.571423512855012,,
2005-04-27,16.70026206970215,17.556188583374023,-2.3398361982471414,,
2005-04-26,17.63399887084961,17.089319229125977,5.12522803594028,,
2005-04-25,17.799348831176758,17.37138557434082,-3.0888038822778374,,
2005-04-22,17.740989685058594,17.779895782470703,-2.404375917878136,,
2005-04-21,17.41029167175293,17.67290496826172,0.2193006033078074,,
2005-04-20,17.653451919555664,17.01150894165039,1.508379649577394,,
2005-04-19,17.935518264770508,17.867433547973633,-3.636359511049277,,
2005-04-18,16.38901710510254,17.76044273376465,-0.3796083045484617,,
2005-04-15,17.643726348876953,16.534914016723633,8.367955319511694,,
2005-04-14,17.925790786743164,17.517282485961914,-6.284456640441477,,
2005-04-13,18.4704704284668,17.94524383544922,-2.2788858000248347,,
2005-04-12,17.663177490234375,18.100866317749023,-2.843601602090758,,
2005-04-11,17.984149932861328,17.799348831176758,2.477973330430711,,
2005-04-08,18.67472648620605,17.80907440185547,-1.0275776301602928,,
2005-04-07,18.44129180908203,18.48992347717285,-4.635420416946882,,
2005-04-06,17.303300857543945,18.16895294189453,0.26371074539837835,,
2005-04-05,16.583545684814453,17.176856994628906,5.002814731578665,,
2005-04-04,16.34038543701172,16.855884552001953,3.577710829100607,,
2005-04-01,16.651630401611328,16.17503547668457,3.154754928990875,,
2005-03-31,16.719715118408203,16.42792320251465,-2.862151713868446,,
2005-03-30,16.573820114135742,16.807252883911133,-1.7451966963976278,,
2005-03-29,16.709989547729492,16.34038543701172,1.4084427619453694,,
2005-03-28,17.72153663635254,17.09904670715332,-2.211875175996111,,
2005-03-24,17.556188583374023,17.439470291137695,-3.512618245092205,,
2005-03-23,17.67290496826172,17.293575286865234,-0.6648270590284164,,
2005-03-22,18.013328552246094,17.847980499267578,-2.146391224746085,,
2005-03-21,17.8966121673584,17.877159118652344,-0.9179205969565146,,
2005-03-18,18.207857131958008,17.556188583374023,-0.10869682219261069,,
2005-03-17,18.0814151763916,18.285669326782227,-3.5790513065933,,
2005-03-16,18.37320709228516,18.21758460998535,1.1296358631116106,,
2005-03-15,18.013328552246094,18.44129180908203,-0.8470077190016192,,
2005-03-14,17.954971313476562,18.18840408325196,2.3758144176112,,
2005-03-11,19.01515007019043,17.663177490234375,1.3001010455538227,,
2005-03-10,17.604820251464844,17.872297286987305,-7.109975861171393,,
2005-03-09,18.02629852294922,17.377870559692383,1.5193397700280693,,
2005-03-08,18.48019790649414,17.839874267578125,-3.597122073793045,,
2005-03-07,18.2613525390625,18.326196670532227,-3.464917649453305,,
2005-03-04,18.066823959350582,18.21272087097168,0.35508942358469753,,
2005-03-03,18.066823959350582,18.05871963500977,0.8075404506589414,,
2005-03-02,17.483240127563477,17.929033279418945,-0.04485749326526631,,
2005-03-01,17.718294143676758,17.912822723388672,2.5498314305747396,,
2005-02-28,17.572399139404297,17.426502227783203,1.0978967734393141,,
2005-02-25,17.167131423950195,17.872297286987305,-0.8302617671250987,,
2005-02-24,17.394081115722656,17.248184204101562,4.107651101530678,,
2005-02-23,17.256290435791016,16.899654388427734,-0.838773319788743,,
2005-02-22,17.077972412109375,16.79428482055664,-2.066701697507291,,
2005-02-18,17.0212345123291,17.0617618560791,-1.661131571752521,,
2005-02-17,16.60786247253418,16.74565315246582,0.2380987332067164,,
2005-02-16,16.332279205322266,16.445755004882812,0.8296713689646495,,
2005-02-15,16.413333892822266,16.461965560913086,0.6947946341963592,,
2005-02-14,15.894591331481934,16.2512264251709,0.2962936622649679,,
2005-02-11,15.586587905883787,16.283647537231445,2.2437512626234595,,
2005-02-10,15.70006275177002,15.781116485595703,4.472175921739258,,
2005-02-09,16.583545684814453,15.83785343170166,0.5162637570766755,,
2005-02-08,16.405227661132812,16.534914016723633,-4.49657912297744,,
2005-02-07,16.2106990814209,16.372806549072266,0.7905184753886263,,
2005-02-04,15.732483863830566,16.194488525390625,1.0000029414965745,,
2005-02-03,15.23805809020996,16.056697845458984,2.936628860126916,,
2005-02-02,15.870274543762209,15.546060562133787,5.372336490664641,,
2005-02-01,16.2917537689209,16.016170501708984,-2.0429009008911785,,
2005-01-31,16.2917537689209,16.486282348632812,-1.6915506526843833,,
2005-01-28,15.805432319641112,16.162067413330078,1.194030934122072,,
2005-01-27,15.23805809020996,15.805432319641112,2.2564083441474923,,
2005-01-26,15.213741302490234,15.456902503967283,3.723402457664044,,
2005-01-25,15.28668975830078,15.643324851989746,1.598299830675099,,
2005-01-24,15.643324851989746,15.683852195739746,2.332977899910026,,
2005-01-21,15.23805809020996,15.732483863830566,0.2590711637931954,,
2005-01-20,15.497428894042969,15.440690994262695,3.2446770493561936,,
2005-01-19,15.9756441116333,15.894591331481934,-0.3661116961283999,,
2005-01-18,15.440690994262695,15.67574691772461,-0.5073521892763334,,
2005-01-14,15.23805809020996,15.440690994262695,1.5223147950389908,,
2005-01-13,15.213741302490234,15.011107444763184,1.329781674627703,,
2005-01-12,15.602798461914062,15.351532936096191,-1.3319133913094936,,
2005-01-11,16.162067413330078,15.797327041625977,-1.6103875624055666,,
2005-01-10,15.74869441986084,16.226909637451172,-2.2567680382478335,,
2005-01-07,16.194488525390625,15.92701244354248,3.036538806589897,,
2005-01-06,16.105329513549805,16.153963088989258,-1.651648839843139,,
2005-01-05,16.413333892822266,15.821642875671388,0.3019719366718732,,
2005-01-04,17.14281463623047,16.332279205322266,-3.6049410864031115,,
2005-01-03,17.45892333984375,16.624073028564453,-4.7281350706270695,,
2004-12-31,17.264394760131836,16.948286056518555,-4.7817972221348235,,
2004-12-30,17.572399139404297,17.442712783813477,-1.8309863045026162,,
2004-12-29,17.394081115722656,17.572399139404297,-0.7380116656923186,,
2004-12-28,16.818601608276367,17.742610931396484,1.0251649540742769,,
2004-12-27,17.831769943237305,17.240079879760742,5.493972356568669,,
2004-12-23,17.799348831176758,17.807453155517578,-3.318179100336368,,
2004-12-22,17.240079879760742,17.59671401977539,0.04553157768684797,,
2004-12-21,17.0212345123291,17.32923698425293,2.0686339187634775,,
2004-12-20,16.413333892822266,16.915864944458008,1.8095189964084608,,
2004-12-17,17.069866180419922,16.688915252685547,3.061724418190899,,
2004-12-16,17.304922103881836,17.13471031188965,-2.231715959035149,,
2004-12-15,17.345449447631836,17.345449447631836,-0.9836033411211117,,
2004-12-14,16.964496612548828,17.313026428222656,0.0,,
2004-12-13,16.615966796875,17.207656860351562,2.054466004113654,,
2004-12-10,16.899654388427734,17.32113265991211,3.560972832395422,,
2004-12-09,16.737546920776367,16.680809020996094,2.4940052725160338,,
2004-12-08,17.09418296813965,17.01313018798828,-0.33898575489484967,,
2004-12-07,17.110393524169922,16.851022720336914,-0.47415416286601336,,
2004-12-06,16.802391052246094,17.0212345123291,-1.5158669697843241,,
2004-12-03,17.077972412109375,16.761863708496094,1.302454272148091,,
2004-12-02,17.199552536010742,17.402185440063477,-1.850973265357543,,
2004-12-01,16.84291648864746,17.175235748291016,1.178128928810685,,
2004-11-30,16.818601608276367,16.84291648864746,1.9730505691668427,,
2004-11-29,16.859127044677734,16.697021484375,0.1445713557964801,,
2004-11-26,16.778074264526367,17.01313018798828,-0.9615299764521886,,
2004-11-24,16.899654388427734,16.83481216430664,1.4009708131933192,,
2004-11-23,17.005023956298828,16.83481216430664,-0.3836896461355762,,
2004-11-22,16.778074264526367,17.005023956298828,-1.0009500276483845,,
2004-11-19,17.0212345123291,16.859127044677734,1.3526563787615202,,
2004-11-18,17.19144630432129,17.069866180419922,-0.9523837271259429,,
2004-11-17,17.45081901550293,17.09418296813965,-0.7072128880209833,,
2004-11-16,17.150920867919922,17.288711547851562,-2.0436636644185784,,
2004-11-15,17.750715255737305,17.73450469970703,0.8034010592945614,,
2004-11-12,17.41029167175293,17.702083587646484,-0.09132339625037891,,
2004-11-11,17.223867416381836,17.304922103881836,1.6759737366546716,,
2004-11-10,16.79428482055664,17.223867416381836,0.47059516623373376,,
2004-11-09,16.859127044677734,16.818601608276367,2.5579094341628354,,
2004-11-08,16.859127044677734,16.713232040405273,-0.24037683738886514,,
2004-11-05,16.9807071685791,16.729442596435547,-0.8653769788069696,,
2004-11-04,17.10228729248047,17.10228729248047,-1.4797061727116505,,
2004-11-03,17.05365562438965,17.264394760131836,0.0,,
2004-11-02,17.09418296813965,16.867233276367188,1.2357417106558342,,
2004-11-01,16.421438217163086,17.09418296813965,-1.3276428139060674,,
2004-10-29,17.0212345123291,16.591651916503906,4.09674683837031,,
2004-10-28,16.79428482055664,16.899654388427734,-2.523803990327687,,
2004-10-27,16.397123336791992,17.10228729248047,0.627413248000407,,
2004-10-26,16.372806549072266,16.559228897094727,4.300534558438212,,
2004-10-25,16.097225189208984,16.640283584594727,1.1386096052849548,,
2004-10-22,16.559228897094727,15.886486053466797,3.373614949176393,,
2004-10-21,15.83785343170166,16.34848976135254,-4.062645958991247,,
2004-10-20,15.99185562133789,16.316068649291992,3.2241511253587527,,
2004-10-19,16.316068649291992,15.86216926574707,2.0273634006644294,,
2004-10-18,15.92701244354248,16.25933265686035,-2.781916362950692,,
2004-10-15,15.95132827758789,16.04048728942871,2.0865194555216693,,
2004-10-14,16.097225189208984,15.92701244354248,0.5589441223279913,,
2004-10-13,15.983749389648438,16.008066177368164,-1.0574042648083755,,
2004-10-12,15.627114295959473,16.024276733398438,0.15213444059298661,,
2004-10-11,15.95132827758789,15.651430130004885,2.541495697268015,,
2004-10-08,16.016170501708984,15.854063987731934,-1.880082601048166,,
2004-10-07,16.461965560913086,16.34848976135254,-1.0121427838181007,,
2004-10-06,16.413333892822266,16.632177352905273,-0.6893210846582088,,
2004-10-05,16.74565315246582,16.405227661132812,1.33332729055558,,
2004-10-04,17.0212345123291,16.56733512878418,-2.0329185624084163,,
2004-10-01,16.615966796875,16.9807071685791,-2.6666654713919016,,
2004-09-30,16.2512264251709,16.34848976135254,2.1951197674076903,,
2004-09-29,16.056697845458984,16.413333892822266,0.598498437207134,,
2004-09-28,15.935117721557615,16.186384201049805,2.221104555842047,,
2004-09-27,15.63521957397461,15.408269882202148,1.5768096846392714,,
2004-09-24,15.416375160217283,15.400164604187012,-1.4515286510605,,
2004-09-23,15.157004356384276,15.302900314331056,-0.10515154088948095,,
2004-09-22,15.74869441986084,15.294795036315918,0.9625645973066447,,
2004-09-21,15.311005592346191,15.886486053466797,-2.882139759931494,,
2004-09-20,15.756799697875977,15.448797225952148,3.7586065634270422,,
2004-09-17,15.78922176361084,15.764904975891112,-1.954727342033465,,
2004-09-16,15.319110870361328,15.643324851989746,-0.15400877943060398,,
2004-09-15,15.505534172058104,15.554165840148926,2.116402083463548,,
2004-09-14,15.140793800354004,15.489323616027832,0.31364071402621685,,
2004-09-13,15.100266456604004,15.19753074645996,2.3019256471591287,,
2004-09-10,14.88142204284668,14.913844108581545,0.6441230036269814,,
2004-09-09,14.90573787689209,14.873316764831545,0.21786940550113593,,
2004-09-08,14.735526084899902,14.79226303100586,-0.21750759558710983,,
2004-09-07,14.589630126953123,14.784157752990724,0.38503508988455937,,
2004-09-03,14.678788185119627,14.581523895263672,1.3333280168510075,,
2004-09-02,14.589630126953123,14.589630126953123,-0.6626179806488064,,
2004-09-01,14.873316764831545,14.476154327392578,0.0,,
2004-08-31,14.865211486816406,14.711210250854492,-2.670301747207257,,
2004-08-30,14.954370498657228,14.735526084899902,-1.035984157362941,,
2004-08-27,14.90573787689209,14.784157752990724,-1.463414416387345,,
2004-08-26,14.938159942626951,14.938159942626951,-0.8156598814866278,,
2004-08-25,14.516681671142578,14.99489688873291,0.0,,
2004-08-24,14.589630126953123,14.549102783203123,3.2942460847713324,,
2004-08-23,14.362679481506348,14.492365837097168,-0.2777818450320349,,
2004-08-20,14.370784759521484,14.338363647460938,0.9029398432082737,,
2004-08-19,14.208678245544434,14.070887565612791,-0.22560432574196057,,
2004-08-18,14.030360221862791,14.184362411499023,-0.969764235282412,,
2004-08-17,14.070887565612791,14.022254943847656,1.0976353222653437,,
2004-08-16,14.01414966583252,14.111413955688477,-0.34562582877846326,,
2004-08-13,13.852043151855469,13.884464263916016,0.6940434644643063,,
2004-08-12,13.949307441711426,13.852043151855469,0.2340529242157616,,
2004-08-11,14.062782287597656,14.095203399658203,-0.6972696692103575,,
2004-08-10,13.770989418029783,14.176257133483888,0.23054550228755175,,
2004-08-09,13.916885375976562,13.665619850158691,2.9429092068250737,,
2004-08-06,13.819621086120604,13.698040962219238,-1.805472410167347,,
2004-08-05,13.852043151855469,13.819621086120604,-0.8797645256965216,,
2004-08-04,14.119519233703612,14.022254943847656,-0.2340598089352772,,
2004-08-03,14.257309913635254,14.10330867767334,-0.6888640345755059,,
2004-08-02,14.354574203491213,14.208678245544434,-1.0801563331006223,,
2004-07-30,14.484260559082031,14.21678352355957,-1.0163725923078608,,
2004-07-29,14.15194034576416,14.46804904937744,-1.8466737354758882,,
2004-07-28,14.500471115112305,14.200572967529297,2.2336774738306078,,
2004-07-27,13.941202163696287,14.589630126953123,-2.0681958896525487,,
2004-07-26,14.12762451171875,13.892569541931152,4.6511624725260825,,
2004-07-23,14.19246768951416,14.184362411499023,-1.6637968371301308,,
2004-07-22,15.132688522338867,14.273521423339844,-0.05710971617095984,,
2004-07-21,15.011107444763184,14.703104972839355,-5.677557545248628,,
2004-07-20,15.157004356384276,15.229951858520508,-2.051830439940517,,
2004-07-19,15.100266456604004,15.027318954467772,0.4812791526678295,,
2004-07-16,15.424480438232422,15.132688522338867,-0.4830875160108789,,
2004-07-15,15.643324851989746,15.416375160217283,-1.8917455084600097,,
2004-07-14,15.81353759765625,15.489323616027832,-1.4507765703247921,,
2004-07-13,16.121540069580078,16.008066177368164,-2.0502305674883923,,
2004-07-12,15.797327041625977,16.04048728942871,-0.7038650880881366,,
2004-07-09,15.878379821777344,15.6109037399292,1.539249312000738,,
2004-07-08,15.967538833618164,15.578482627868652,-1.6845300644672738,,
2004-07-07,15.821642875671388,16.2106990814209,-2.436544603419972,,
2004-07-06,16.048593521118164,15.756799697875977,2.4590126879159535,,
2004-07-02,15.894591331481934,15.9756441116333,-1.8181893812577363,,
2004-07-01,16.494386672973633,15.90269660949707,0.509939377873959,,
2004-06-30,16.421438217163086,16.486282348632812,-3.587220763085771,,
2004-06-29,16.453859329223633,16.656494140625,0.3948748618251588,,
2004-06-28,16.202594757080078,16.283647537231445,1.2315336320000518,,
2004-06-25,16.17827796936035,16.599756240844727,0.5002456789579915,,
2004-06-24,16.13775062561035,16.016170501708984,2.605210964248497,,
2004-06-23,16.17017364501953,16.08911895751953,-0.7533895319241176,,
2004-06-22,15.95132827758789,16.04048728942871,-0.5012604643547852,,
2004-06-21,15.92701244354248,16.153963088989258,0.5589441223279913,,
2004-06-18,16.048593521118164,15.959433555603027,1.4249417224433276,,
2004-06-17,16.202594757080078,16.024276733398438,-0.5555624883751472,,
2004-06-16,16.121540069580078,16.186384201049805,-1.1005522655790714,,
2004-06-15,15.959433555603027,16.016170501708984,0.4022204528218846,,
2004-06-14,16.162067413330078,15.983749389648438,0.3555072672741437,,
2004-06-10,16.162067413330078,16.162067413330078,-1.1033119657363157,,
2004-06-09,16.032381057739258,16.008066177368164,0.0,,
2004-06-08,15.886486053466797,16.04048728942871,-0.15166106820643654,,
2004-06-07,15.92701244354248,16.048593521118164,0.9693851456112753,,
2004-06-04,15.845958709716797,15.845958709716797,0.7633639893649858,,
2004-06-03,15.90269660949707,15.81353759765625,0.0,,
2004-06-02,15.805432319641112,15.943222999572754,-0.5606534163996731,,
2004-06-01,15.959433555603027,15.878379821777344,0.871793173037175,,
2004-05-28,16.04048728942871,15.943222999572754,-0.5078735002924167,,
2004-05-27,15.740589141845703,16.016170501708984,-0.6063674257580559,,
2004-05-26,15.86216926574707,15.886486053466797,1.750769030179815,,
2004-05-25,15.270479202270508,15.854063987731934,0.15330051843688544,,
2004-05-24,15.335321426391602,15.327216148376465,3.8216533857998045,,
2004-05-21,15.100266456604004,15.392059326171877,-0.052853655882215765,,
2004-05-20,15.254268646240234,15.116477012634276,1.932369010880991,,
2004-05-19,15.294795036315918,15.132688522338867,-0.9032988522850011,,
2004-05-18,14.92194938659668,15.294795036315918,-1.059880263790038,,
2004-05-17,15.132688522338867,15.100266456604004,2.4986390186669505,,
2004-05-14,15.343427658081056,15.229951858520508,-0.21425185410379552,,
2004-05-13,15.821642875671388,15.383954048156738,-0.7395726827752427,,
2004-05-12,15.28668975830078,15.829748153686523,-2.7663930411909075,,
2004-05-11,15.011107444763184,15.424480438232422,3.55249176880076,,
2004-05-10,15.051634788513184,15.157004356384276,2.7537807919258395,,
2004-05-07,15.424480438232422,15.294795036315918,0.7000539765388534,,
2004-05-06,15.65953540802002,15.383954048156738,-0.8407764685224319,,
2004-05-05,15.716273307800291,15.47311305999756,-1.759831008282292,,
2004-05-04,15.416375160217283,15.513639450073242,-1.5471877018201616,,
2004-05-03,15.448797225952148,15.448797225952148,0.6309154314495026,,
2004-04-30,15.570377349853516,15.448797225952148,0.0,,
2004-04-29,15.67574691772461,15.537955284118652,-0.7808425009205766,,
2004-04-28,15.708168029785156,15.578482627868652,-0.8790115988039822,,
2004-04-27,15.400164604187012,15.829748153686523,-0.8255921484325862,,
2004-04-26,15.262373924255373,15.43258571624756,2.78947375265532,,
2004-04-23,15.319110870361328,15.383954048156738,1.1152379887750121,,
2004-04-22,15.075950622558594,15.213741302490234,0.4232829068485012,,
2004-04-21,14.613945960998535,14.74363136291504,0.9139767261207419,,
2004-04-20,14.776052474975586,14.74363136291504,0.8874085223977699,,
2004-04-19,14.759841918945312,14.727420806884766,-0.21941660071560262,,
2004-04-16,14.74363136291504,14.46804904937744,-0.21965758331687862,,
2004-04-15,14.557208061218262,14.549102783203123,-1.8691617197563626,,
2004-04-14,14.727420806884766,14.500471115112305,-0.055678794869544385,,
2004-04-13,15.05974006652832,14.597735404968262,-1.5410009311770778,,
2004-04-12,14.79226303100586,14.897632598876951,-3.067812986937983,,
2004-04-08,14.784157752990724,14.476154327392578,0.7123289225605863,,
2004-04-07,14.88142204284668,14.727420806884766,-2.0833342740531804,,
2004-04-06,15.19753074645996,14.88142204284668,-1.034855644296041,,
2004-04-05,15.19753074645996,15.221846580505373,-2.0800004216929278,,
2004-04-02,15.302900314331056,15.400164604187012,0.15999858431658526,,
2004-04-01,15.181320190429688,15.294795036315918,0.6355938276933553,,
2004-03-31,15.294795036315918,15.375848770141602,0.7474636228130217,,
2004-03-30,15.03542423248291,15.205636024475098,0.529943249538355,,
2004-03-29,14.80847454071045,15.213741302490234,1.1320717617295937,,
2004-03-26,15.375848770141602,15.165109634399414,2.7367218727739537,,
2004-03-25,15.181320190429688,15.294795036315918,-1.370585382911819,,
2004-03-24,14.938159942626951,15.100266456604004,0.7474636228130217,,
2004-03-23,14.913844108581545,15.003002166748049,1.0851839490248842,,
2004-03-22,15.19753074645996,14.90573787689209,0.5978207732183659,,
2004-03-19,15.400164604187012,15.05974006652832,-1.9200018373763659,,
2004-03-18,15.246163368225098,15.19753074645996,-2.2105253184510536,,
2004-03-17,15.278584480285645,15.440690994262695,-0.31898268823811066,,
2004-03-16,15.067845344543455,15.351532936096191,1.0610047952166055,,
2004-03-15,15.23805809020996,15.116477012634276,1.8827349568959335,,
2004-03-12,15.011107444763184,15.465007781982422,-0.7978777666807567,,
2004-03-11,15.294795036315918,15.051634788513184,3.0237631626411896,,
2004-03-10,15.375848770141602,15.302900314331056,-1.589823513328393,,
2004-03-09,15.52174472808838,15.505534172058104,-0.47443531021327345,,
2004-03-08,15.400164604187012,15.489323616027832,-0.10443771827365596,,
2004-03-05,15.764904975891112,15.619009017944336,0.5789484342042661,,
2004-03-04,15.367743492126465,15.683852195739746,-0.9254477471947388,,
2004-03-03,15.254268646240234,15.489323616027832,2.0569623886241786,,
2004-03-02,15.400164604187012,15.278584480285645,1.540912745400825,,
2004-03-01,15.319110870361328,15.43258571624756,-0.7894728856879353,,
2004-02-27,15.43258571624756,15.424480438232422,0.7407404179427793,,
2004-02-26,15.440690994262695,15.400164604187012,-0.052520544283160456,,
2004-02-25,15.440690994262695,15.335321426391602,-0.26246487343566427,,
2004-02-24,15.213741302490234,15.424480438232422,-0.6824148473034397,,
2004-02-23,15.003002166748049,15.311005592346191,1.3851894254813775,,
2004-02-20,15.003002166748049,15.03542423248291,2.0529452850495957,,
2004-02-19,15.28668975830078,14.99489688873291,0.21610385291232082,,
2004-02-18,15.400164604187012,15.383954048156738,-1.9088035027951276,,
2004-02-17,15.424480438232422,15.400164604187012,-0.10526222574183458,,
2004-02-13,16.048593521118164,14.99489688873291,-0.15764442856135932,,
2004-02-12,15.918907165527344,15.935117721557615,-6.565663408439539,,
2004-02-11,15.619009017944336,15.83785343170166,0.10183209099539124,,
2004-02-10,15.456902503967283,15.74869441986084,1.4011414777077003,,
2004-02-09,15.83785343170166,15.74869441986084,1.8877774238316052,,
2004-02-06,14.90573787689209,15.375848770141602,-0.562948837892111,,
2004-02-05,14.897632598876951,14.840895652770996,3.1538921261879316,,
2004-02-04,15.319110870361328,14.597735404968262,-0.38084538418696356,,
2004-02-03,15.262373924255373,15.075950622558594,-4.708990433568496,,
2004-02-02,15.319110870361328,14.9705810546875,-1.2214567839968211,,
2004-01-30,15.003002166748049,15.003002166748049,-2.275130839010681,,
2004-01-29,15.003002166748049,14.913844108581545,0.0,,
2004-01-28,15.003002166748049,14.662577629089355,-0.5942681149784118,,
2004-01-27,14.670682907104492,14.776052474975586,-2.2690427814054055,,
2004-01-26,14.954370498657228,14.94626522064209,0.7182321950402663,,
2004-01-23,14.670682907104492,14.913844108581545,-0.05420006155301742,,
2004-01-22,14.646367073059082,14.678788185119627,1.6574634120085725,,
2004-01-21,14.589630126953123,14.800368309020996,0.22135941219294822,,
2004-01-20,14.224888801574709,14.565313339233398,1.4444381402003583,,
2004-01-16,13.908780097961426,14.111413955688477,2.3931613273560655,,
2004-01-15,14.314047813415527,14.16815185546875,1.4568772839880495,,
2004-01-14,14.12762451171875,14.070887565612791,-1.0192501789049464,,
2004-01-13,13.568355560302734,13.997939109802246,-0.4016028742758273,,
2004-01-12,13.835832595825195,13.981728553771973,3.166069370678601,,
2004-01-09,13.779094696044922,13.454880714416504,1.0544790632317984,,
2004-01-08,13.592671394348145,13.779094696044922,-2.35294109504508,,
2004-01-07,13.738568305969238,13.673725128173828,1.3714986281084707,,
2004-01-06,13.64130401611328,13.503512382507324,-0.4719791491463969,,
2004-01-05,13.479196548461914,13.422459602355955,-1.0101060239050024,,
2004-01-02,13.05771827697754,13.203615188598633,-0.42092231463479146,,
2003-12-31,13.381932258605955,13.049612998962402,1.1173231687677567,,
2003-12-30,13.37382698059082,13.608881950378418,-2.483342862760627,,
2003-12-29,13.52782917022705,13.616987228393556,1.757574478335397,,
2003-12-26,13.268457412719728,13.365721702575684,0.6590714374389846,,
2003-12-24,13.244141578674316,13.333300590515137,0.7330489659085269,,
2003-12-23,13.560250282287598,13.37382698059082,0.673195852756391,,
2003-12-22,13.12256145477295,13.357616424560549,-1.3747777350413917,,
2003-12-19,13.852043151855469,13.43867015838623,1.7912278071451138,,
2003-12-18,13.698040962219238,13.560250282287598,-2.9842023226289713,,
2003-12-17,13.981728553771973,13.779094696044922,-1.005915227671483,,
2003-12-16,13.333300590515137,13.900674819946287,-1.449276153143343,,
2003-12-15,13.795305252075195,13.179298400878906,4.255317170564366,,
2003-12-12,13.576460838317873,13.795305252075195,-4.465336865986525,,
2003-12-11,13.308984756469728,13.860148429870604,1.6119400804343744,,
2003-12-10,13.30087947845459,13.203615188598633,4.141290139602461,,
2003-12-09,13.608881950378418,13.43867015838623,-0.7312620944615764,,
2003-12-08,13.252246856689451,13.714251518249512,-1.250740454747309,,
2003-12-05,13.64130401611328,13.26035213470459,3.486236459041285,,
2003-12-04,13.55214500427246,13.576460838317873,-2.792635373852122,,
2003-12-03,13.576460838317873,13.479196548461914,0.17942424640341348,,
2003-12-02,13.811515808105469,13.64130401611328,-0.7164185940229905,,
2003-12-01,13.78719997406006,13.795305252075195,-1.2323903788481947,,
2003-11-28,13.52782917022705,13.633198738098145,0.05878842716711606,,
2003-11-26,13.819621086120604,13.689935684204102,0.7789096576041789,,
2003-11-25,13.698040962219238,13.665619850158691,-0.9384150340181792,,
2003-11-24,13.41435432434082,13.803410530090332,-0.23668429777636088,,
2003-11-21,13.446775436401367,13.535934448242188,2.9002976687707993,,
2003-11-20,13.625093460083008,13.52782917022705,0.6630512442370429,,
2003-11-19,13.05771827697754,13.64130401611328,-0.7138614508657063,,
2003-11-18,13.406249046325684,13.017191886901855,4.4692780680119,,
2003-11-17,13.381932258605955,13.292773246765137,-2.9020582720746853,,
2003-11-14,13.819621086120604,13.381932258605955,-0.6662641098297306,,
2003-11-13,13.779094696044922,13.819621086120604,-3.1671550528561916,,
2003-11-12,13.357616424560549,13.795305252075195,0.2941150414425579,,
2003-11-11,13.381932258605955,13.219825744628906,3.2766985785717844,,
2003-11-10,13.616987228393556,13.381932258605955,-1.2113834597600648,,
2003-11-07,13.803410530090332,13.519723892211914,-1.7261892505669292,,
2003-11-06,13.625093460083008,13.811515808105469,-2.055192354527193,,
2003-11-05,13.665619850158691,13.779094696044922,1.3682280313791346,,
2003-11-04,13.843937873840332,13.730463027954102,0.8303673534787575,,
2003-11-03,13.868253707885742,13.843937873840332,-0.8196717358913743,,
2003-10-31,13.933095932006836,13.64130401611328,-0.17533450539330506,,
2003-10-30,13.843937873840332,13.738568305969238,-2.094236035677166,,
2003-10-29,14.062782287597656,13.900674819946287,-0.7611242468098715,,
2003-10-28,13.082035064697266,14.087098121643066,-1.1527410745335642,,
2003-10-27,13.041507720947266,13.18740463256836,7.682772993462078,,
2003-10-24,13.195509910583496,12.96855926513672,1.1187119982051934,,
2003-10-23,13.308984756469728,13.219825744628906,-1.7199081125675117,,
2003-10-22,13.381932258605955,13.308984756469728,-0.6699159513086101,,
2003-10-21,13.252246856689451,13.544039726257324,-0.5451193499303076,,
2003-10-20,13.60077667236328,13.365721702575684,2.201836961862675,,
2003-10-17,13.9249906539917,13.308984756469728,-1.7282466689216842,,
2003-10-16,13.762884140014648,13.941202163696287,-4.423743705317234,,
2003-10-15,13.9249906539917,13.738568305969238,1.2956442985899397,,
2003-10-14,13.860148429870604,13.9249906539917,-1.3387610279581885,,
2003-10-13,13.819621086120604,13.819621086120604,0.46783210475113857,,
2003-10-10,13.714251518249512,13.770989418029783,0.0,,
2003-10-09,13.714251518249512,13.722356796264648,0.41371488414639845,,
2003-10-08,13.779094696044922,13.584566116333008,0.05910113289340691,,
2003-10-07,13.860148429870604,13.811515808105469,-1.4117660412606825,,
2003-10-06,13.819621086120604,13.860148429870604,-0.35088095925671825,,
2003-10-03,13.860148429870604,13.827726364135742,0.293259442479958,,
2003-10-02,13.852043151855469,13.860148429870604,-0.23392293306893677,,
2003-10-01,12.749714851379396,13.811515808105469,0.05851323105392758,,
2003-09-30,12.692977905273438,12.6443452835083,8.328036894183526,,
2003-09-29,12.936138153076172,12.96855926513672,-0.38314587898976615,,
2003-09-26,13.12256145477295,12.798347473144531,0.25062434922155663,,
2003-09-25,13.738568305969238,13.073928833007812,-2.470660798547791,,
2003-09-24,13.454880714416504,13.681830406188965,-4.837763718601218,,
2003-09-23,13.625093460083008,13.471091270446776,1.6867462193796419,,
2003-09-22,13.576460838317873,13.762884140014648,-1.130283546952595,,
2003-09-19,14.095203399658203,13.78719997406006,1.3731362239164642,,
2003-09-18,14.07899284362793,13.754778861999512,-2.1851648171718585,,
2003-09-17,13.681830406188965,13.64130401611328,-2.3028208425800525,,
2003-09-16,13.706146240234377,13.933095932006836,-0.29620590865790364,,
2003-09-15,13.633198738098145,13.665619850158691,1.655824239684884,,
2003-09-12,13.625093460083008,13.933095932006836,0.2378100157078006,,
2003-09-11,13.511618614196776,13.689935684204102,2.2605530951121398,,
2003-09-10,13.43867015838623,13.495407104492188,1.3197313741520702,,
2003-09-09,13.868253707885742,13.495407104492188,0.4221916710304186,,
2003-09-08,13.892569541931152,13.900674819946287,-2.6884899227185852,,
2003-09-05,13.941202163696287,13.779094696044922,0.058342540526223334,,
2003-09-04,14.30594253540039,13.908780097961426,-1.1627940384761282,,
2003-09-03,14.03846549987793,14.257309913635254,-2.77620601687849,,
2003-09-02,13.770989418029783,14.03846549987793,1.5588912745429844,,
2003-08-29,13.52782917022705,13.706146240234377,1.9423156443497882,,
2003-08-28,13.292773246765137,13.30087947845459,1.3181499245997141,,
2003-08-27,13.17119312286377,13.511618614196776,0.06098224605934519,,
2003-08-26,13.227931022644045,13.195509910583496,2.5846215157384953,,
2003-08-25,13.811515808105469,13.341405868530272,-0.24509586574838527,,
2003-08-22,13.779094696044922,13.657514572143556,-3.4037534048167757,,
2003-08-21,13.37382698059082,13.860148429870604,-0.8823520454958708,,
2003-08-20,13.37382698059082,13.292773246765137,3.636367136987583,,
2003-08-19,13.37382698059082,13.37382698059082,-0.6060623779813761,,
2003-08-18,13.00908660888672,13.130666732788086,0.0,,
2003-08-15,12.96855926513672,12.928032875061035,0.9345784800780098,,
2003-08-14,12.846979141235352,12.928032875061035,-0.31249724234697496,,
2003-08-13,12.96855926513672,12.846979141235352,0.6309166764778413,,
2003-08-12,12.555187225341797,12.96855926513672,-0.9374990807823339,,
2003-08-11,12.579503059387209,12.555187225341797,3.2924402669245754,,
2003-08-08,12.449817657470703,12.522765159606934,-0.19329725451488894,,
2003-08-07,12.563292503356934,12.522765159606934,0.5859322934939308,,
2003-08-06,12.603818893432615,12.603818893432615,-0.322585371145112,,
2003-08-05,12.96855926513672,12.676767349243164,0.0,,
2003-08-04,12.919927597045898,12.806452751159668,-2.2499948523810076,,
2003-08-01,12.790242195129396,12.871295928955078,-0.8782932027589391,,
2003-07-31,12.538975715637209,12.82266330718994,0.633715394822997,,
2003-07-30,12.6443452835083,12.6443452835083,2.2624462953456983,,
2003-07-29,12.6848726272583,12.603818893432615,0.0,,
2003-07-28,12.6443452835083,12.62002944946289,-0.6389794853084327,,
2003-07-25,12.636240005493164,12.6443452835083,-0.1923059952904377,,
2003-07-24,12.522765159606934,12.603818893432615,0.06414311544900407,,
2003-07-23,12.676767349243164,12.6443452835083,0.6472510886583291,,
2003-07-22,12.54708194732666,12.563292503356934,-0.25575972834114497,,
2003-07-21,12.54708194732666,12.174235343933104,0.12919781745529552,,
2003-07-18,12.36876392364502,12.401185035705566,-2.9715802045351025,,
2003-07-17,12.6848726272583,12.360658645629885,0.2621208736838153,,
2003-07-16,12.57139778137207,12.668662071228027,-2.5559104230319067,,
2003-07-15,12.59571361541748,12.6848726272583,0.7736951097043514,,
2003-07-14,12.757821083068848,12.6848726272583,0.7078520087316638,,
2003-07-11,12.563292503356934,12.765926361083984,-0.5717940025617555,,
2003-07-10,13.049612998962402,12.320131301879885,1.6129040828501497,,
2003-07-09,12.830768585205078,12.928032875061035,-5.590063836686346,,
2003-07-08,12.976665496826172,13.017191886901855,0.7580550550035692,,
2003-07-07,12.255289077758787,12.765926361083984,0.31230203233331033,,
2003-07-03,12.004023551940918,12.133708953857422,4.166668612100834,,
2003-07-02,12.158024787902832,12.004023551940918,1.0803494457950744,,
2003-07-01,12.117498397827148,12.174235343933104,-1.2666632832920726,,
2003-06-30,11.801389694213867,11.493386268615724,0.4682232606371052,,
2003-06-27,11.315068244934082,11.52580738067627,-2.609891153320312,,
2003-06-26,11.55012321472168,11.43664836883545,1.8624645577063879,,
2003-06-25,11.55012321472168,11.355594635009766,-0.9824557173692874,,
2003-06-24,11.315068244934082,11.59065055847168,-1.6842121602994653,,
2003-06-23,11.428543090820312,11.306962966918944,2.4355338171378667,,
2003-06-20,11.963496208190918,11.679808616638184,-1.0638287219569145,,
2003-06-19,11.890547752380373,11.70412540435791,-2.3712766453547673,,
2003-06-18,11.72844123840332,11.90675926208496,-1.5678196825301236,,
2003-06-17,11.736546516418455,11.939180374145508,1.5203897948327412,,
2003-06-16,11.347489356994627,11.712230682373049,1.7265202966101196,,
2003-06-13,11.144856452941896,11.339384078979492,3.2142909669582007,,
2003-06-12,11.542017936706545,11.388016700744627,1.7454475691003324,,
2003-06-11,11.55012321472168,11.493386268615724,-1.3342661292541802,,
2003-06-10,11.41233253479004,11.81760025024414,-0.49122373026842575,,
2003-06-09,11.55012321472168,11.347489356994627,3.5511383340667413,,
2003-06-06,11.46096420288086,11.47717571258545,-1.7543869789092579,,
2003-06-05,11.582545280456545,11.469070434570312,0.14144978919413145,,
2003-06-04,11.582545280456545,11.558228492736816,-0.9797056099379173,,
2003-06-03,11.452858924865724,11.582545280456545,-0.2099433857664993,,
2003-06-02,11.95539093017578,11.452858924865724,1.1323491928225318,,
2003-05-30,11.931075096130373,11.41233253479004,-4.203392496699113,,
2003-05-29,11.542017936706545,11.533912658691406,-4.3478274770777094,,
2003-05-28,11.55012321472168,11.428543090820312,-0.0702240982433553,,
2003-05-27,11.298857688903809,11.55012321472168,-1.0526305359790646,,
2003-05-23,11.201593399047852,11.209698677062988,2.2238135281996665,,
2003-05-22,11.144856452941896,11.242119789123535,0.07235825945820955,,
2003-05-21,11.185382843017578,11.144856452941896,0.8727195060100066,,
2003-05-20,11.306962966918944,11.112434387207031,-0.36231562785515403,,
2003-05-19,11.469070434570312,11.331278800964355,-1.7204317399910949,,
2003-05-16,11.833810806274414,11.347489356994627,-1.201419368658009,,
2003-05-15,11.469070434570312,11.50149154663086,-4.109592904949385,,
2003-05-14,11.46096420288086,11.315068244934082,0.2826829972446806,,
2003-05-13,11.444753646850586,11.46096420288086,-1.272981534224708,,
2003-05-12,11.493386268615724,11.371806144714355,0.1416418083820819,,
2003-05-09,11.493386268615724,11.41233253479004,-1.0578268324050002,,
2003-05-08,11.671703338623049,11.396121978759766,-0.7052206541340387,,
2003-05-07,11.86623191833496,11.679808616638184,-2.3611066171580255,,
2003-05-06,11.75275707244873,11.574440002441406,-1.5710404362544603,,
2003-05-05,11.66359806060791,11.679808616638184,-1.5172360741237647,,
2003-05-02,11.50149154663086,11.66359806060791,0.1389841792047191,,
2003-05-01,11.428543090820312,11.43664836883545,1.4094390568372566,,
2003-04-30,11.420437812805176,11.404227256774902,0.07092135848572928,,
2003-04-29,11.234014511108398,11.331278800964355,-0.1419433851484865,,
2003-04-28,11.193488121032717,11.274541854858398,0.8658017110426581,,
2003-04-25,11.193488121032717,11.185382843017578,0.7241150653778847,,
2003-04-24,11.217803955078123,11.201593399047852,-0.07241065454751827,,
2003-04-23,11.144856452941896,11.169172286987305,-0.1445073928478969,,
2003-04-22,11.08811855316162,11.193488121032717,0.21817987650248968,,
2003-04-21,11.08811855316162,11.13675022125244,0.9502925799891694,,
2003-04-17,11.225909233093262,11.104329109191896,0.43859260574873354,,
2003-04-16,11.112434387207031,11.08811855316162,-1.0830314175617508,,
2003-04-15,11.080013275146484,11.096223831176758,-0.21881644649713342,,
2003-04-14,11.234014511108398,11.266436576843262,0.14630448202291638,,
2003-04-11,11.388016700744627,11.225909233093262,0.28860622979259776,,
2003-04-10,11.250226020812988,11.225909233093262,-1.4234916571624425,,
2003-04-09,11.201593399047852,11.096223831176758,-0.21614488166495816,,
2003-04-08,11.185382843017578,11.169172286987305,-0.9406658866947473,,
2003-04-07,11.217803955078123,11.031380653381348,-0.14492625114206797,,
2003-04-04,11.144856452941896,11.031380653381348,-1.6618520206210654,,
2003-04-03,11.290752410888672,11.120539665222168,-1.018189871172316,,
2003-04-02,11.17727756500244,11.274541854858398,-1.5075412113576478,,
2003-04-01,11.096223831176758,11.17727756500244,0.8701966045873853,,
2003-03-31,11.201593399047852,11.096223831176758,0.7304623181622143,,
2003-03-28,11.217803955078123,11.201593399047852,-0.9406658866947473,,
2003-03-27,11.185382843017578,11.274541854858398,-0.1445073928478969,,
2003-03-26,11.161067008972168,11.169172286987305,0.7971029073580382,,
2003-03-25,11.17727756500244,11.331278800964355,0.07262099590138685,,
2003-03-24,11.379911422729492,11.112434387207031,1.3778063134453638,,
2003-03-21,11.81760025024414,11.371806144714355,-2.3504316122199316,,
2003-03-20,11.152961730957031,11.420437812805176,-3.7722896027099537,,
2003-03-19,11.234014511108398,11.306962966918944,2.3982515882370246,,
2003-03-18,11.379911422729492,11.266436576843262,0.6493534055738697,,
2003-03-17,11.185382843017578,11.566333770751951,-0.9971505196392234,,
2003-03-14,10.95032787322998,11.023275375366213,3.405792480068575,,
2003-03-13,10.926011085510254,11.007064819335938,0.6661672872331554,,
2003-03-12,10.942222595214844,10.942222595214844,0.7418419512055466,,
2003-03-11,11.063802719116213,10.942222595214844,0.0,,
2003-03-10,11.217803955078123,11.144856452941896,-1.098899962228185,,
2003-03-07,11.306962966918944,11.331278800964355,-0.6502832678155758,,
2003-03-06,11.315068244934082,11.306962966918944,0.21505185889927614,,
2003-03-05,11.347489356994627,11.347489356994627,-0.07163260388435876,,
2003-03-04,11.331278800964355,11.32317352294922,0.0,,
2003-03-03,11.388016700744627,11.331278800964355,-0.0715301261005522,,
2003-02-28,11.371806144714355,11.32317352294922,-0.49822459231695493,,
2003-02-27,11.355594635009766,11.355594635009766,-0.42765960961917654,,
2003-02-26,11.347489356994627,11.420437812805176,0.0,,
2003-02-25,11.347489356994627,11.371806144714355,0.642859874246835,,
2003-02-24,11.36370086669922,11.347489356994627,0.21429222759957378,,
2003-02-21,11.306962966918944,11.379911422729492,-0.14266047562111078,,
2003-02-20,11.298857688903809,11.347489356994627,0.6451640110963105,,
2003-02-19,11.469070434570312,11.266436576843262,0.43041225431645097,,
2003-02-18,11.379911422729492,11.55012321472168,-1.7667853631473704,,
2003-02-14,11.687914848327637,11.444753646850586,1.4957215892930202,,
2003-02-13,11.047592163085938,11.744651794433594,-2.0804498033440364,,
2003-02-12,11.055697441101074,11.031380653381348,6.309606845162048,,
2003-02-11,11.112434387207031,11.274541854858398,-0.2199480209120554,,
2003-02-10,11.023275375366213,11.161067008972168,1.4587934740743234,,
2003-02-07,11.0394868850708,11.023275375366213,1.250006272308856,,
2003-02-06,11.015170097351074,11.023275375366213,-0.14685021028025885,,
2003-02-05,11.112434387207031,11.007064819335938,0.07358286747734971,,
2003-02-04,11.234014511108398,11.152961730957031,-0.9482131835342791,,
2003-02-03,11.193488121032717,11.225909233093262,-0.7214943515625756,,
2003-01-31,11.32317352294922,11.306962966918944,0.28964261818999376,,
2003-01-30,11.17727756500244,11.169172286987305,-0.14316265662998343,,
2003-01-29,11.13675022125244,11.17727756500244,-0.07251567269398103,,
2003-01-28,11.023275375366213,11.120539665222168,0.3639063725489777,,
2003-01-27,10.982748985290527,11.055697441101074,0.8823538063225058,,
2003-01-24,11.120539665222168,11.023275375366213,0.6642094425380074,,
2003-01-23,10.70716667175293,11.201593399047852,-0.8746364185915799,,
2003-01-22,10.74769401550293,10.70716667175293,4.617717669411945,,
2003-01-21,10.74769401550293,10.958433151245115,-0.3770794338910434,,
2003-01-17,10.618008613586426,10.77200984954834,1.960784661697725,,
2003-01-16,10.934117317199709,10.869274139404297,1.4503777644789209,,
2003-01-15,11.015170097351074,10.877379417419434,-0.5930353215930068,,
2003-01-14,10.6342191696167,11.023275375366213,-1.2509174049411775,,
2003-01-13,10.901695251464844,10.68285083770752,3.658531007721714,,
2003-01-10,10.828747749328612,10.6342191696167,-2.0074347035881273,,
2003-01-09,10.731483459472656,10.86116886138916,-1.7964088204379236,,
2003-01-08,10.731483459472656,10.6342191696167,1.2084573619878332,,
2003-01-07,10.86116886138916,10.731483459472656,-0.9063452431648865,,
2003-01-06,10.585586547851562,10.780115127563477,-1.1940280422075764,,
2003-01-03,10.917905807495115,10.65853500366211,1.8376740753340244,,
2003-01-02,10.536954879760742,10.739588737487791,-2.3756461028904337,,
2002-12-31,10.780115127563477,10.49642848968506,1.9230779673951697,,
2002-12-30,11.144856452941896,10.942222595214844,-2.6315733600382716,,
2002-12-27,11.201593399047852,11.169172286987305,-1.8181827516815032,,
2002-12-26,11.055697441101074,11.258331298828123,-0.2894330378328382,,
2002-12-24,11.347489356994627,11.282647132873535,1.8328455423692203,,
2002-12-23,11.266436576843262,11.266436576843262,-0.5714235288629994,,
2002-12-20,10.504533767700195,11.225909233093262,0.0,,
2002-12-19,10.690956115722656,10.65853500366211,6.867277323732192,,
2002-12-18,10.618008613586426,10.561270713806152,-0.3032573673449726,,
2002-12-17,10.6342191696167,10.618008613586426,-0.5343553753353867,,
2002-12-16,10.642324447631836,10.618008613586426,-0.15243767099129416,,
2002-12-13,10.601797103881836,10.536954879760742,-0.22848235989291787,,
2002-12-12,10.68285083770752,10.853063583374023,-0.6116154033673389,,
2002-12-11,10.54506015777588,10.763904571533203,1.5933269896992273,,
2002-12-10,10.472111701965332,10.715272903442385,2.0753263659282926,,
2002-12-09,10.674745559692385,10.536954879760742,2.321988233103146,,
2002-12-06,10.674745559692385,10.780115127563477,-1.29080996976581,,
2002-12-05,10.739588737487791,10.674745559692385,0.9870920789809291,,
2002-12-04,10.480216979980469,10.715272903442385,-0.6037771033919009,,
2002-12-03,10.6342191696167,10.536954879760742,2.2428535965517185,,
2002-12-02,10.731483459472656,10.65853500366211,-0.9146349939246441,,
2002-11-29,10.731483459472656,10.739588737487791,-0.6797611540476768,,
2002-11-27,10.415374755859377,10.739588737487791,0.07552802970572006,,
2002-11-26,10.72337818145752,10.739588737487791,3.1128402887857813,,
2002-11-25,10.674745559692385,10.715272903442385,0.1511702353116891,,
2002-11-22,10.577481269836426,10.553165435791016,0.37965629741125073,,
2002-11-21,10.585586547851562,10.79632568359375,-0.22988302626213192,,
2002-11-20,10.480216979980469,11.023275375366213,1.990812080082221,,
2002-11-19,10.15600299835205,10.439690589904783,5.181747633881107,,
2002-11-18,11.031380653381348,10.72337818145752,2.793299604172673,,
2002-11-15,10.90980052947998,11.0394868850708,-2.7920573281044287,,
2002-11-14,11.063802719116213,11.315068244934082,1.1887142687933439,,
2002-11-13,10.780115127563477,11.047592163085938,2.271059347286885,,
2002-11-12,11.071907997131348,10.86116886138916,2.4812075971114065,,
2002-11-11,11.055697441101074,10.958433151245115,-1.9033678368424714,,
2002-11-08,11.063802719116213,11.047592163085938,-0.8797662053808152,,
2002-11-07,11.185382843017578,11.250226020812988,-0.1465188456611429,,
2002-11-06,11.290752410888672,11.41233253479004,0.5797135306449364,,
2002-11-05,10.95032787322998,11.169172286987305,1.0768115310377233,,
2002-11-04,10.901695251464844,10.982748985290527,1.9985192798868445,,
2002-11-01,10.374847412109377,10.942222595214844,0.743496602648038,,
2002-10-31,10.472111701965332,10.374847412109377,5.468756894132579,,
2002-10-30,10.334321022033691,10.642324447631836,-0.928793471881143,,
2002-10-29,10.512639045715332,10.6342191696167,2.9803934379574026,,
2002-10-28,10.415374755859377,10.65853500366211,1.1565138246701239,,
2002-10-25,10.301899909973145,10.415374755859377,2.334627927487083,,
2002-10-24,10.374847412109377,10.293794631958008,1.1014943542246864,,
2002-10-23,10.618008613586426,10.488322257995604,-0.7812431058674202,,
2002-10-22,10.536954879760742,10.504533767700195,-1.221381148861379,,
2002-10-21,10.391058921813965,10.391058921813965,-0.3076895785405797,,
2002-10-18,10.763904571533203,10.577481269836426,0.0,,
2002-10-17,10.609903335571287,10.70716667175293,-1.7319300859448563,,
2002-10-16,10.820642471313477,10.739588737487791,0.9167221708378107,,
2002-10-15,10.65853500366211,10.934117317199709,-0.7490658160138487,,
2002-10-14,10.561270713806152,10.536954879760742,2.585555270428005,,
2002-10-11,10.431585311889648,10.79632568359375,-0.23023587506021828,,
2002-10-10,10.45590114593506,10.699061393737791,3.496499916349052,,
2002-10-09,10.917905807495115,10.49642848968506,2.325579062090351,,
2002-10-08,10.382952690124512,10.917905807495115,-3.8604227334578383,,
2002-10-07,10.844958305358888,10.382952690124512,5.1522253190984015,,
2002-10-04,10.399164199829102,10.536954879760742,-4.260095818036322,,
2002-10-03,10.358636856079102,10.5936918258667,1.3250168694701931,,
2002-10-02,10.536954879760742,10.350531578063965,2.2691689365445087,,
2002-10-01,10.391058921813965,10.536954879760742,-1.7692331781248964,,
2002-09-30,10.472111701965332,10.391058921813965,1.4040528404713186,,
2002-09-27,10.49642848968506,10.49642848968506,-0.7739869709005851,,
2002-09-26,10.780115127563477,10.601797103881836,0.0,,
2002-09-25,10.391058921813965,10.699061393737791,-1.654138398074271,,
2002-09-24,10.342426300048828,10.536954879760742,2.9641105323465764,,
2002-09-23,10.342426300048828,10.342426300048828,1.8808795351144603,,
2002-09-20,10.731483459472656,10.350531578063965,0.0,,
2002-09-19,10.382952690124512,10.318110466003418,-3.54985294295381,,
2002-09-18,10.301899909973145,10.382952690124512,-0.6245065932233981,,
2002-09-17,10.74769401550293,10.520744323730469,0.7867750692559241,,
2002-09-16,10.699061393737791,10.54506015777588,-2.1116128859371983,,
2002-09-13,10.472111701965332,10.853063583374023,-1.4393901511028633,,
2002-09-12,10.472111701965332,10.439690589904783,3.6377751904345814,,
2002-09-11,10.536954879760742,10.626113891601562,-0.309594788360251,,
2002-09-10,10.536954879760742,10.86116886138916,0.8461553917448758,,
2002-09-09,10.536954879760742,10.49642848968506,3.0769229376806417,,
2002-09-06,11.007064819335938,10.472111701965332,-0.3846119731757078,,
2002-09-05,10.54506015777588,10.472111701965332,-4.860088735289918,,
2002-09-04,10.54506015777588,10.942222595214844,-0.6917784699099775,,
2002-09-03,10.97464370727539,10.49642848968506,3.7663363840186084,,
2002-08-30,11.258331298828123,10.966538429260254,-4.357455516057513,,
2002-08-29,11.444753646850586,11.266436576843262,-2.5917950167112416,,
2002-08-28,11.444753646850586,11.023275375366213,-1.5580682250543176,,
2002-08-27,11.298857688903809,11.144856452941896,-3.6827203493397813,,
2002-08-26,11.55012321472168,11.509596824645996,-1.3629805791177565,,
2002-08-23,11.420437812805176,11.152961730957031,-0.35087409304888656,,
2002-08-22,11.193488121032717,11.388016700744627,-2.3420825561366545,,
2002-08-21,11.404227256774902,11.452858924865724,1.737872748945779,,
2002-08-20,11.404227256774902,11.144856452941896,0.426435452362031,,
2002-08-19,11.493386268615724,11.347489356994627,-2.2743391375239543,,
2002-08-16,11.185382843017578,11.469070434570312,-1.2693988369597298,,
2002-08-15,11.225909233093262,11.193488121032717,2.5362349732161826,,
2002-08-14,10.86116886138916,11.225909233093262,-0.28880611260395495,,
2002-08-13,11.144856452941896,10.780115127563477,3.3582055150687595,,
2002-08-12,11.41233253479004,11.631176948547363,-3.2727323758588147,,
2002-08-09,11.671703338623049,11.41233253479004,1.9176133633521801,,
2002-08-08,11.558228492736816,11.225909233093262,-2.2222189538926944,,
2002-08-07,11.90675926208496,11.86623191833496,-2.875174684878257,,
2002-08-06,11.687914848327637,11.75275707244873,-0.34037258046404284,,
2002-08-05,11.833810806274414,11.355594635009766,0.5547800866325758,,
2002-08-02,11.736546516418455,11.768967628479004,-4.041100361441414,,
2002-08-01,11.55012321472168,11.86623191833496,0.27624064723974984,,
2002-07-31,12.036444664001465,11.75275707244873,2.7368426962785146,,
2002-07-30,11.79328441619873,12.158024787902832,-2.356905211396732,,
2002-07-29,11.914864540100098,12.158024787902832,3.0927802538460822,,
2002-07-26,11.744651794433594,11.744651794433594,2.040814203001351,,
2002-07-25,10.74769401550293,10.942222595214844,0.0,,
2002-07-24,9.92905330657959,11.347489356994627,1.8099564374582846,,
2002-07-23,10.536954879760742,9.28873062133789,14.285712913587604,,
2002-07-22,11.306962966918944,10.553165435791016,-11.846157382911699,,
2002-07-19,11.347489356994627,11.371806144714355,-6.666666666666653,,
2002-07-18,11.833810806274414,11.66359806060791,0.21429222759957378,,
2002-07-17,11.509596824645996,11.850021362304688,-1.4383595314558797,,
2002-07-16,11.43664836883545,11.79328441619873,2.957745113449375,,
2002-07-15,11.6392822265625,11.882442474365234,3.1183615676696386,,
2002-07-12,11.825705528259276,11.785178184509276,2.0891343905022604,,
2002-07-11,11.833810806274414,11.70412540435791,-0.3427055041507156,,
2002-07-10,11.744651794433594,11.77707290649414,-1.0958887550216985,,
2002-07-09,11.75275707244873,11.59065055847168,0.27605000665845997,,
2002-07-08,11.59065055847168,11.712230682373049,-1.3793062596100718,,
2002-07-05,11.75275707244873,11.75275707244873,1.0489499557253523,,
2002-07-03,11.347489356994627,11.50149154663086,0.0,,
2002-07-02,11.84191608428955,11.404227256774902,1.3571476896015313,,
2002-07-01,12.068865776062012,11.995917320251465,-3.696098033453573,,
2002-06-28,11.95539093017578,12.068865776062012,-0.6044350576442442,,
2002-06-27,11.922969818115234,11.95539093017578,0.9491521151334182,,
2002-06-26,11.469070434570312,11.995917320251465,0.27192144704825044,,
2002-06-25,11.995917320251465,11.55012321472168,4.593631965962293,,
2002-06-24,11.850021362304688,11.995917320251465,-3.7162152224673735,,
2002-06-21,11.939180374145508,11.850021362304688,1.2311872990446857,,
2002-06-20,12.036444664001465,11.95539093017578,-0.7467766550700217,,
2002-06-19,11.947285652160645,11.850021362304688,-0.6734026208594673,,
2002-06-18,11.833810806274414,11.75275707244873,-0.8141120308642403,,
2002-06-17,11.75275707244873,11.95539093017578,-0.6849334939739617,,
2002-06-14,11.79328441619873,11.833810806274414,1.7241389103674332,,
2002-06-13,11.801389694213867,11.75275707244873,0.3436395548980261,,
2002-06-12,11.84191608428955,11.801389694213867,-0.4120923300158534,,
2002-06-11,11.947285652160645,11.914864540100098,-0.34222831666109504,,
2002-06-10,11.931075096130373,11.874337196350098,-0.2713680161709667,,
2002-06-07,11.79328441619873,11.858126640319824,-0.475547252222703,,
2002-06-06,11.882442474365234,11.833810806274414,0.5498232878368418,,
2002-06-05,11.75275707244873,11.95539093017578,-0.4092733307629014,,
2002-06-04,11.84191608428955,11.75275707244873,1.7241389103674332,,
2002-06-03,11.833810806274414,11.84191608428955,-0.7529103500328457,,
2002-05-31,11.95539093017578,11.95539093017578,0.06849254350795614,,
2002-05-30,11.655492782592772,11.75275707244873,0.0,,
2002-05-29,11.858126640319824,11.79328441619873,0.8344931584636296,,
2002-05-28,11.712230682373049,11.79328441619873,-0.5468167619379117,,
2002-05-24,11.825705528259276,11.75275707244873,0.6920435229103539,,
2002-05-23,11.75275707244873,11.858126640319824,-0.6168634559369329,,
2002-05-22,11.671703338623049,11.75275707244873,0.8965519088121474,,
2002-05-21,11.75275707244873,11.75275707244873,0.6944464871503837,,
2002-05-20,11.59065055847168,11.631176948547363,0.0,,
2002-05-17,11.566333770751951,11.59065055847168,0.34964724258779933,,
2002-05-16,11.55012321472168,11.75275707244873,0.21023764488985047,,
2002-05-15,11.347489356994627,11.347489356994627,1.7543869789092428,,
2002-05-14,11.542017936706545,11.55012321472168,0.0,,
2002-05-13,11.598755836486816,11.388016700744627,0.07022409824332453,,
2002-05-10,11.75275707244873,11.606861114501951,-1.8169115611456885,,
2002-05-09,11.95539093017578,11.760862350463867,-1.2413764450963944,,
2002-05-08,12.19044589996338,11.75275707244873,-1.6271201907828552,,
2002-05-07,12.320131301879885,12.158024787902832,-3.59042508458173,,
2002-05-06,12.441712379455566,12.441712379455566,-1.315785603293995,,
2002-05-03,12.66055679321289,12.360658645629885,0.0,,
2002-05-02,12.6443452835083,12.6848726272583,-2.368759545739539,,
2002-05-01,12.563292503356934,12.6443452835083,0.3205175344496388,,
2002-04-30,12.749714851379396,12.563292503356934,0.6451555603732838,,
2002-04-29,12.717293739318848,12.717293739318848,-1.4621687637374385,,
2002-04-26,12.765926361083984,12.563292503356934,0.0,,
2002-04-25,12.749714851379396,12.846979141235352,-1.5873024173534767,,
2002-04-24,12.887506484985352,12.725399017333984,0.7628742367162211,,
2002-04-23,12.692977905273438,12.846979141235352,-1.2578652654043763,,
2002-04-22,12.96855926513672,12.919927597045898,1.2132790044323054,,
2002-04-19,12.928032875061035,12.879401206970217,-0.37499669081636716,,
2002-04-18,13.00908660888672,12.45792293548584,-0.37617221862602157,,
2002-04-17,13.065823554992676,12.944243431091309,-4.236759197408769,,
2002-04-16,12.814558029174805,13.065823554992676,-0.9305201726446807,,
2002-04-15,12.96855926513672,12.887506484985352,1.9607818330200448,,
2002-04-12,13.00908660888672,12.96855926513672,-0.6249944846939361,,
2002-04-11,13.37382698059082,13.00908660888672,-0.311531047247507,,
2002-04-10,12.765926361083984,13.268457412719728,-2.7272700045651894,,
2002-04-09,12.628134727478027,12.976665496826172,3.936502823388313,,
2002-04-08,12.48223876953125,12.628134727478027,2.7599544736386403,,
2002-04-05,12.628134727478027,12.555187225341797,1.168828450092661,,
2002-04-04,12.360658645629885,12.360658645629885,-0.5776585672427242,,
2002-04-03,12.2796049118042,12.563292503356934,0.0,,
2002-04-02,12.117498397827148,12.117498397827148,2.3102338681925327,,
2002-04-01,11.55012321472168,12.320131301879885,0.0,,
2002-03-28,11.631176948547363,11.833810806274414,6.666665565755695,,
2002-03-27,11.347489356994627,11.55012321472168,1.7421612500904997,,
2002-03-26,10.958433151245115,11.120539665222168,1.7857153362487925,,
2002-03-25,10.982748985290527,11.144856452941896,1.4792855122598778,,
2002-03-22,10.86116886138916,10.86116886138916,1.4760190537768239,,
2002-03-21,10.97464370727539,10.86116886138916,0.0,,
2002-03-20,10.869274139404297,10.820642471313477,-1.0339729371897959,,
2002-03-19,10.86116886138916,10.74769401550293,-0.44742332806306073,,
2002-03-18,10.982748985290527,10.72337818145752,-1.04477563450493,,
2002-03-15,10.86116886138916,10.86116886138916,-2.361620065981565,,
2002-03-14,10.917905807495115,10.780115127563477,0.0,,
2002-03-13,10.788220405578612,10.942222595214844,-1.2620614462257578,,
2002-03-12,10.934117317199709,10.780115127563477,1.4275031826064417,,
2002-03-11,10.901695251464844,10.780115127563477,-1.408455618031297,,
2002-03-08,10.739588737487791,10.820642471313477,-1.1152405299995032,,
2002-03-07,10.780115127563477,10.83685302734375,0.7547191592426424,,
2002-03-06,10.755799293518066,11.023275375366213,0.5263199799712839,,
2002-03-05,10.780115127563477,10.77200984954834,2.486808042330611,,
2002-03-04,10.780115127563477,10.72337818145752,-0.07518730476646286,,
2002-03-01,10.618008613586426,10.780115127563477,-0.52631113336524,,
2002-02-28,10.6342191696167,10.6342191696167,1.5267129635742154,,
2002-02-27,10.585586547851562,10.577481269836426,0.0,,
2002-02-26,10.553165435791016,10.553165435791016,-0.07656900237409854,,
2002-02-25,10.577481269836426,10.553165435791016,0.0,,
2002-02-22,10.618008613586426,10.626113891601562,-0.22988302626213192,,
2002-02-21,10.699061393737791,10.699061393737791,0.07633519909529451,,
2002-02-20,10.699061393737791,10.739588737487791,0.0,,
2002-02-19,10.70716667175293,10.739588737487791,0.37879344980411866,,
2002-02-15,10.780115127563477,10.763904571533203,0.30280714524035246,,
2002-02-14,10.79632568359375,10.901695251464844,-0.15037460953292572,,
2002-02-13,10.699061393737791,10.901695251464844,0.9759761881879391,,
2002-02-12,10.601797103881836,10.65853500366211,1.8939405081426588,,
2002-02-11,10.536954879760742,10.65853500366211,0.5351724733488714,,
2002-02-08,10.650429725646973,10.536954879760742,1.1538449702854554,,
2002-02-07,10.601797103881836,10.65853500366211,-1.0654485200064292,,
2002-02-06,10.739588737487791,10.561270713806152,0.5351724733488714,,
2002-02-05,10.780115127563477,10.780115127563477,-1.6603803743359271,,
2002-02-04,10.553165435791016,10.74769401550293,0.0,,
2002-02-01,10.788220405578612,10.577481269836426,1.8433197214190467,,
2002-01-31,10.942222595214844,10.942222595214844,-1.9534188941228163,,
2002-01-30,10.780115127563477,10.942222595214844,0.0,,
2002-01-29,10.942222595214844,10.942222595214844,1.503763788541345,,
2002-01-28,10.982748985290527,11.144856452941896,0.0,,
2002-01-25,10.942222595214844,11.144856452941896,1.4760190537768239,,
2002-01-24,11.144856452941896,10.97464370727539,1.8518528202457387,,
2002-01-23,10.942222595214844,10.86116886138916,-1.5272762496781624,,
2002-01-22,11.161067008972168,10.942222595214844,-0.7407428712072563,,
2002-01-18,11.104329109191896,11.063802719116213,-1.9607839786411045,,
2002-01-17,11.225909233093262,11.185382843017578,-0.3649602751969664,,
2002-01-16,11.104329109191896,11.023275375366213,-0.36100764075496344,,
2002-01-15,10.86116886138916,10.982748985290527,-0.7299291387049153,,
2002-01-14,10.942222595214844,11.347489356994627,1.1194018383562532,,
2002-01-11,11.185382843017578,10.869274139404297,3.703696924946592,,
2002-01-10,10.65853500366211,11.347489356994627,-2.8260874755003185,,
2002-01-09,10.739588737487791,10.536954879760742,6.463874754793259,,
2002-01-08,10.942222595214844,10.739588737487791,-1.8867934581119647,,
2002-01-07,11.144856452941896,11.347489356994627,-1.8518528202457387,,
2002-01-04,11.104329109191896,11.104329109191896,1.8181741946011516,,
2002-01-03,10.820642471313477,10.877379417419434,0.0,,
2002-01-02,10.942222595214844,11.063802719116213,0.5243399017791404,,
2001-12-31,10.820642471313477,10.820642471313477,1.1111099490384824,,
2001-12-28,10.820642471313477,11.063802719116213,0.0,,
2001-12-27,10.942222595214844,10.877379417419434,2.24718863456931,,
2001-12-26,10.942222595214844,10.942222595214844,-0.5925960400747724,,
2001-12-24,10.97464370727539,10.97464370727539,0.0,,
2001-12-21,10.97464370727539,10.97464370727539,0.0,,
2001-12-20,10.699061393737791,10.97464370727539,0.0,,
2001-12-19,10.699061393737791,10.70716667175293,2.5757615868892856,,
2001-12-18,10.618008613586426,10.65853500366211,0.0757569072356436,,
2001-12-17,10.536954879760742,10.536954879760742,0.3816759954764726,,
2001-12-14,10.626113891601562,10.536954879760742,0.0,,
2001-12-13,10.536954879760742,10.585586547851562,-0.8390556768950865,,
2001-12-12,10.536954879760742,10.536954879760742,0.4615343678108696,,
2001-12-11,10.536954879760742,10.536954879760742,0.0,,
2001-12-10,10.528849601745604,10.415374755859377,0.0,,
2001-12-07,10.415374755859377,10.415374755859377,-1.077751607995366,,
2001-12-06,10.293794631958008,10.293794631958008,0.0,,
2001-12-05,10.293794631958008,10.293794631958008,0.0,,
2001-12-04,10.293794631958008,10.293794631958008,0.0,,
2001-12-03,10.739588737487791,10.293794631958008,0.0,,
2001-11-30,10.699061393737791,10.739588737487791,-4.150942055850676,,
2001-11-29,10.699061393737791,10.780115127563477,0.37879344980411866,,
2001-11-28,10.74769401550293,10.79632568359375,0.7575779859822702,,
2001-11-27,11.306962966918944,11.306962966918944,0.4524846727183704,,
2001-11-26,11.023275375366213,11.306962966918944,0.0,,
2001-11-23,10.739588737487791,11.08811855316162,2.573532656062366,,
2001-11-21,10.699061393737791,10.966538429260254,3.2452808407573746,,
2001-11-20,10.70716667175293,10.70716667175293,2.5000046796536584,,
2001-11-19,10.65853500366211,10.70716667175293,0.0,,
2001-11-16,10.536954879760742,10.642324447631836,0.45626972256610515,,
2001-11-15,10.374847412109377,10.536954879760742,1.0000001810151655,,
2001-11-14,10.49642848968506,10.49642848968506,1.5625045960883803,,
2001-11-13,10.285689353942873,10.431585311889648,0.0,,
2001-11-12,10.180319786071776,10.212740898132324,1.4184363626619583,,
2001-11-09,10.13168716430664,10.13168716430664,0.31846850336573573,,
2001-11-08,10.172213554382324,10.172213554382324,0.0,,
2001-11-07,10.293794631958008,10.172213554382324,0.0,,
2001-11-06,10.342426300048828,10.382952690124512,-1.1811103866228712,,
2001-11-05,10.374847412109377,10.374847412109377,0.3918460610687868,,
2001-11-02,10.488322257995604,10.415374755859377,0.0,,
2001-11-01,10.334321022033691,10.334321022033691,-0.695511639915684,,
2001-10-31,10.334321022033691,10.334321022033691,0.0,,
2001-10-30,10.334321022033691,10.382952690124512,0.0,,
2001-10-29,10.342426300048828,10.334321022033691,0.4705840663081133,,
2001-10-26,9.977685928344728,10.334321022033691,-0.07836921221375735,,
2001-10-25,9.977685928344728,9.977685928344728,3.5743267151337155,,
2001-10-24,10.253267288208008,10.13168716430664,0.0,,
2001-10-23,10.45590114593506,9.92905330657959,-1.185769574554962,,
2001-10-22,10.577481269836426,10.577481269836426,-5.03876071514212,,
2001-10-19,10.553165435791016,10.45590114593506,0.0,,
2001-10-18,10.536954879760742,10.536954879760742,-0.9216598607095065,,
2001-10-17,10.536954879760742,10.45590114593506,0.0,,
2001-10-16,10.536954879760742,10.585586547851562,-0.7692329971097139,,
2001-10-15,10.618008613586426,10.585586547851562,0.4615343678108696,,
2001-10-12,10.674745559692385,10.626113891601562,-0.3053497780495032,,
2001-10-11,10.739588737487791,10.699061393737791,-0.4555768361772879,,
2001-10-10,10.65853500366211,10.609903335571287,-0.37736401961589616,,
2001-10-09,10.54506015777588,10.690956115722656,-0.4562697225661218,,
2001-10-08,10.536954879760742,10.536954879760742,1.3835478960183316,,
2001-10-05,10.585586547851562,10.585586547851562,0.0,,
2001-10-04,10.65853500366211,10.536954879760742,0.0,,
2001-10-03,10.699061393737791,10.65853500366211,-1.1406832539330602,,
2001-10-02,10.942222595214844,10.585586547851562,-0.37878453617811836,,
2001-10-01,10.942222595214844,10.536954879760742,-3.2592651470939935,,
2001-09-28,10.699061393737791,10.942222595214844,-3.7037056404914455,,
2001-09-27,10.536954879760742,10.585586547851562,2.2727339579467776,,
2001-09-26,10.536954879760742,10.536954879760742,0.4615343678108696,,
2001-09-25,10.536954879760742,10.65853500366211,0.0,,
2001-09-24,10.585586547851562,10.585586547851562,1.1538449702854554,,
2001-09-21,10.536954879760742,10.585586547851562,0.0,,
2001-09-20,10.699061393737791,10.536954879760742,0.4615343678108696,,
2001-09-19,10.577481269836426,10.5936918258667,-1.515147058338507,,
2001-09-18,10.536954879760742,10.585586547851562,0.1532553508414213,,
2001-09-17,10.577481269836426,10.585586547851562,0.4615343678108696,,
2001-09-10,10.739588737487791,10.739588737487791,0.07662767542071065,,
2001-09-07,10.739588737487791,10.626113891601562,0.0,,
2001-09-06,10.577481269836426,10.65853500366211,-1.0566032709439932,,
2001-09-05,10.585586547851562,10.585586547851562,0.7662857702884597,,
2001-09-04,10.739588737487791,10.536954879760742,0.0,,
2001-08-31,10.86116886138916,10.86116886138916,-1.8867934581119647,,
2001-08-30,10.618008613586426,10.45590114593506,0.0,,
2001-08-29,10.739588737487791,10.577481269836426,-1.5267219452425238,,
2001-08-28,10.739588737487791,10.739588737487791,-1.5094383184852351,,
2001-08-27,10.739588737487791,10.699061393737791,0.0,,
2001-08-24,10.618008613586426,10.699061393737791,-0.37736401961589616,,
2001-08-23,10.480216979980469,10.480216979980469,0.7633519909529285,,
2001-08-22,10.618008613586426,10.618008613586426,0.0,,
2001-08-21,10.472111701965332,10.618008613586426,0.0,,
2001-08-20,10.472111701965332,10.553165435791016,1.3931947612219686,,
2001-08-17,10.54506015777588,10.739588737487791,0.7739960777010428,,
2001-08-16,10.49642848968506,10.650429725646973,1.8447365572254797,,
2001-08-15,10.699061393737791,10.690956115722656,1.4671774891169007,,
2001-08-14,10.536954879760742,10.699061393737791,-0.07575690723561039,,
2001-08-13,10.699061393737791,10.699061393737791,1.5384569434611632,,
2001-08-10,10.536954879760742,10.553165435791016,0.0,,
2001-08-09,10.577481269836426,10.536954879760742,0.15384478927028986,,
2001-08-08,10.577481269836426,10.577481269836426,-0.3831383771035532,,
2001-08-07,10.536954879760742,10.536954879760742,0.0,,
2001-08-06,10.739588737487791,10.536954879760742,0.0,,
2001-08-03,10.212740898132324,10.358636856079102,-1.8867934581119647,,
2001-08-02,10.08305549621582,10.08305549621582,1.4285680935414542,,
2001-08-01,10.034422874450684,10.212740898132324,0.0,,
2001-07-31,10.172213554382324,10.034422874450684,1.7770630749045675,,
2001-07-30,10.245162010192873,10.034422874450684,-1.3545791109770655,,
2001-07-27,10.293794631958008,10.237056732177734,-2.0569624524485386,,
2001-07-26,10.10737133026123,10.10737133026123,-0.5511854647277064,,
2001-07-25,10.15600299835205,10.293794631958008,0.0,,
2001-07-24,9.92905330657959,10.334321022033691,1.3567506195923296,,
2001-07-23,10.123581886291504,9.85610580444336,4.081635005278366,,
2001-07-20,9.85610580444336,9.85610580444336,-2.6421091354072805,,
2001-07-19,9.783157348632812,9.92905330657959,0.0,,
2001-07-18,9.72641944885254,9.783157348632812,1.4912972647543705,,
2001-07-17,9.807473182678224,9.783157348632812,0.5833379907028914,,
2001-07-16,9.807473182678224,9.807473182678224,-0.24793169038033266,,
2001-07-13,9.72641944885254,9.72641944885254,0.0,,
2001-07-12,9.685893058776855,9.807473182678224,0.0,,
2001-07-11,9.604839324951172,9.685893058776855,1.2552288484250747,,
2001-07-10,9.499469757080078,9.604839324951172,0.8438843283419074,,
2001-07-09,9.596734046936035,9.077991485595703,1.1092152569101075,,
2001-07-06,9.313047409057615,9.313047409057615,-5.405407285470747,,
2001-07-05,8.996938705444336,9.313047409057615,0.0,,
2001-07-03,8.996938705444336,8.996938705444336,3.5135140291885283,,
2001-07-02,8.964516639709473,9.03746509552002,0.0,,
2001-06-29,9.03746509552002,9.03746509552002,0.8137466719333462,,
2001-06-28,9.077991485595703,9.03746509552002,0.0,,
2001-06-27,9.03746509552002,8.996938705444336,-0.44642463192423043,,
2001-06-26,9.03746509552002,9.280625343322754,-0.4484265183582619,,
2001-06-25,9.24009895324707,9.077991485595703,2.690580215056895,,
2001-06-22,9.280625343322754,9.280625343322754,-1.7543910348968814,,
2001-06-21,9.10230827331543,9.03746509552002,0.0,,
2001-06-20,9.118518829345703,9.118518829345703,-0.7123816931745341,,
2001-06-19,9.077991485595703,9.077991485595703,0.0,,
2001-06-18,9.321152687072754,9.280625343322754,0.0,,
2001-06-15,9.321152687072754,9.321152687072754,-0.4347889698900249,,
2001-06-14,9.321152687072754,9.321152687072754,0.0,,
2001-06-13,9.321152687072754,9.321152687072754,0.0,,
2001-06-12,9.19957160949707,9.337363243103027,0.0,,
2001-06-11,8.956411361694336,9.118518829345703,1.4978048919550715,,
2001-06-08,9.045570373535156,8.956411361694336,1.809960051016464,,
2001-06-07,9.118518829345703,9.118518829345703,-0.9856648962864187,,
2001-06-06,9.12662410736084,8.940200805664062,0.0,,
2001-06-05,9.337363243103027,9.337363243103027,-2.0426315306053033,,
2001-06-04,9.304941177368164,9.337363243103027,0.0,,
2001-06-01,9.304941177368164,9.304941177368164,0.34843923370221275,,
2001-05-31,9.12662410736084,9.304941177368164,0.0,,
2001-05-30,9.24009895324707,9.24009895324707,1.953811923332169,,
2001-05-29,9.12662410736084,9.304941177368164,0.0,,
2001-05-25,9.19957160949707,9.118518829345703,1.953811923332169,,
2001-05-24,9.418416023254396,9.418416023254396,-0.8810495052584111,,
2001-05-23,9.418416023254396,9.418416023254396,0.0,,
2001-05-22,9.321152687072754,9.418416023254396,0.0,,
2001-05-21,9.15093994140625,9.321152687072754,1.0434689726361226,,
2001-05-18,9.321152687072754,9.418416023254396,1.860057510554996,,
2001-05-17,9.321152687072754,9.321152687072754,1.0434689726361226,,
2001-05-16,9.321152687072754,9.321152687072754,0.0,,
2001-05-15,9.280625343322754,9.19957160949707,0.0,,
2001-05-14,8.996938705444336,9.118518829345703,-0.8733650031891474,,
2001-05-11,9.077991485595703,9.06178092956543,1.351349918920701,,
2001-05-10,9.24009895324707,9.24009895324707,-0.17856985276969217,,
2001-05-09,9.19957160949707,8.956411361694336,0.0,,
2001-05-08,9.24009895324707,9.19957160949707,-2.643169248791006,,
2001-05-07,9.24009895324707,9.24009895324707,-0.4386029192442604,,
2001-05-04,8.956411361694336,8.915884971618652,0.0,,
2001-05-03,9.280625343322754,9.03746509552002,-0.4524846887784862,,
2001-05-02,9.280625343322754,9.231993675231934,-2.620084733597008,,
2001-05-01,9.077991485595703,9.077991485595703,-0.5240128363312277,,
2001-04-30,9.077991485595703,9.077991485595703,0.0,,
2001-04-27,9.467048645019531,9.523785591125488,0.0,,
2001-04-26,9.40220546722412,9.40220546722412,0.5993097556946163,,
2001-04-25,9.280625343322754,9.40220546722412,0.0,,
2001-04-24,9.280625343322754,9.475153923034668,1.3100423667984848,,
2001-04-23,9.321152687072754,9.523785591125488,2.09607189726578,,
2001-04-20,9.053675651550291,9.142834663391112,2.1739039242835307,,
2001-04-19,9.515680313110352,9.053675651550291,0.9847824825219281,,
2001-04-18,9.523785591125488,9.523785591125488,-4.855193179656609,,
2001-04-17,9.88042163848877,9.72641944885254,0.0,,
2001-04-16,9.564312934875488,9.72641944885254,-1.558660098434662,,
2001-04-12,9.523785591125488,10.228951454162598,1.6949101841486631,,
2001-04-11,9.272520065307615,9.72641944885254,7.404260168290657,,
2001-04-10,9.24009895324707,9.40220546722412,4.895102737422519,,
2001-04-09,9.313047409057615,9.01314926147461,1.7543807138567822,,
2001-04-06,9.029866218566896,9.01720142364502,-3.2201935028413287,,
2001-04-05,9.067859649658203,9.321152687072754,-0.14025451335963168,,
2001-04-04,9.01720142364502,9.067859649658203,2.7933056663939237,,
2001-04-03,9.321152687072754,9.118518829345703,0.5617954355588304,,
2001-04-02,9.118518829345703,9.01720142364502,-2.1739141555751793,,
2001-03-30,9.01720142364502,9.321152687072754,-1.1111169214743355,,
2001-03-29,9.118518829345703,9.321152687072754,3.3707937656877616,,
2001-03-28,9.21983528137207,9.21983528137207,2.222223384294867,,
2001-03-27,9.01720142364502,9.01720142364502,0.0,,
2001-03-26,9.42246913909912,9.409804344177246,0.0,,
2001-03-23,9.118518829345703,9.118518829345703,-0.1344105747114615,,
2001-03-22,9.131183624267578,9.01720142364502,0.0,,
2001-03-21,9.270493507385254,9.42246913909912,-1.2482741045709858,,
2001-03-20,9.01720142364502,9.321152687072754,1.639347803790547,,
2001-03-19,9.42246913909912,9.42246913909912,3.3707937656877616,,
2001-03-16,9.01720142364502,9.067859649658203,0.0,,
2001-03-15,9.029866218566896,9.21983528137207,0.5617954355588304,,
2001-03-14,9.321152687072754,9.01720142364502,2.1037860163926485,,
2001-03-13,9.118518829345703,9.321152687072754,-3.260876349008593,,
2001-03-12,9.72641944885254,9.118518829345703,2.222223384294867,,
2001-03-09,9.42246913909912,9.523785591125488,-6.249993871882154,,
2001-03-08,9.321152687072754,9.321152687072754,1.075264355135429,,
2001-03-07,9.270493507385254,9.270493507385254,0.0,,
2001-03-06,9.321152687072754,9.21983528137207,0.0,,
2001-03-05,9.42246913909912,9.72641944885254,-1.0869621934334137,,
2001-03-02,9.574444770812988,9.321152687072754,3.2258031866844847,,
2001-03-01,9.169177055358888,9.72641944885254,-2.6455015387667933,,
2001-02-28,9.169177055358888,9.21983528137207,6.077343584154854,,
2001-02-27,9.118518829345703,9.118518829345703,0.5524838893101625,,
2001-02-26,9.257829666137695,9.118518829345703,0.0,,
2001-02-23,9.118518829345703,9.21983528137207,-1.504789370899192,,
2001-02-22,9.169177055358888,9.01720142364502,1.1111064628205316,,
2001-02-21,9.371810913085938,8.915884971618652,-1.6574620688019917,,
2001-02-20,9.067859649658203,9.625102996826172,-4.864864919870203,,
2001-02-16,9.321152687072754,9.321152687072754,6.145257742150576,,
2001-02-15,9.21983528137207,9.473127365112305,0.0,,
2001-02-14,9.118518829345703,9.118518829345703,2.747251724247075,,
2001-02-13,9.21983528137207,9.118518829345703,0.0,,
2001-02-12,8.966543197631836,9.118518829345703,-1.0988965522092229,,
2001-02-09,9.523785591125488,9.169177055358888,1.6949188596337286,,
2001-02-08,9.067859649658203,9.067859649658203,-3.7233989821970925,,
2001-02-07,9.01720142364502,9.118518829345703,0.0,,
2001-02-06,9.029866218566896,9.01720142364502,1.1236014472850502,,
2001-02-05,9.118518829345703,9.118518829345703,-0.14025451335963168,,
2001-02-02,9.30848789215088,9.118518829345703,0.0,,
2001-02-01,9.321152687072754,8.915884971618652,-2.040815490186796,,
2001-01-31,8.915884971618652,8.713251113891602,-4.347828311150359,,
2001-01-30,9.067859649658203,9.067859649658203,-2.27272848822166,,
2001-01-29,8.662592887878418,8.713251113891602,0.0,,
2001-01-26,8.662592887878418,8.662592887878418,0.5847928751687008,,
2001-01-25,8.713251113891602,8.713251113891602,0.0,,
2001-01-24,8.662592887878418,8.662592887878418,0.0,,
2001-01-23,8.10534954071045,8.10534954071045,0.0,,
2001-01-22,7.852057456970215,8.10534954071045,0.0,,
2001-01-19,8.10534954071045,7.700082302093506,3.225805276238635,,
2001-01-18,8.51061725616455,8.15600872039795,-4.999997058503426,,
2001-01-17,8.51061725616455,8.51061725616455,-4.166660596912,,
2001-01-16,8.409300804138184,8.51061725616455,0.0,,
2001-01-12,8.611933708190918,8.51061725616455,1.2048142216117392,,
2001-01-11,8.409300804138184,8.561275482177734,-1.1764657678449597,,
2001-01-10,8.396636009216309,8.409300804138184,1.807221332417609,,
2001-01-09,8.3079833984375,8.10534954071045,0.15083177248571783,,
2001-01-08,8.700586318969727,7.902716159820557,-2.4390257901232753,,
2001-01-05,8.10534954071045,8.004033088684082,-9.170303355413974,,
2001-01-04,7.991368293762207,8.054691314697266,-1.2499948523809943,,
2001-01-03,7.649424076080322,7.5987653732299805,0.7923927243409169,,
2001-01-02,7.5987653732299805,7.5987653732299805,-0.6622551233464894,,
2000-12-29,7.497448444366455,7.5987653732299805,0.0,,
2000-12-28,7.586101055145264,7.446790218353271,1.3513521248639517,,
2000-12-27,7.294815063476562,7.497448444366455,-1.8363957424150799,,
2000-12-26,7.244156360626221,7.294815063476562,2.7777726937099687,,
2000-12-22,7.04152250289917,7.244156360626221,0.6993043817453123,,
2000-12-21,6.95287036895752,6.990864276885986,2.8776994981358275,,
2000-12-20,6.990864276885986,6.990864276885986,0.5464492491920647,,
2000-12-19,7.079516410827637,7.092181205749512,0.0,,
2000-12-18,6.889547348022461,6.990864276885986,0.1788935032695886,,
2000-12-15,7.092181205749512,7.142839431762695,1.4705890495491967,,
2000-12-14,7.04152250289917,7.04152250289917,0.7142827367709644,,
2000-12-13,7.244156360626221,7.294815063476562,0.0,,
2000-12-12,7.193498134613037,7.294815063476562,0.6993043817453123,,
2000-12-11,6.902212142944336,6.990864276885986,1.4084514511238515,,
2000-12-08,6.889547348022461,6.889547348022461,1.284401755635307,,
2000-12-07,6.788230419158936,6.889547348022461,0.0,,
2000-12-06,6.889547348022461,6.788230419158936,1.492538152175419,,
2000-12-05,6.775566101074219,7.193498134613037,-1.4705890495491838,,
2000-12-04,6.775566101074219,6.68691349029541,6.168223102015906,,
2000-12-01,7.092181205749512,6.68691349029541,-1.3084162925479148,,
2000-11-30,7.092181205749512,7.294815063476562,-5.714288787849327,,
2000-11-29,7.294815063476562,7.092181205749512,2.857144393924651,,
2000-11-28,7.649424076080322,7.649424076080322,-2.777779230368572,,
2000-11-27,7.294815063476562,7.649424076080322,0.0,,
2000-11-24,7.193498134613037,7.193498134613037,4.861110384815721,,
2000-11-22,6.889547348022461,7.142839431762695,0.0,,
2000-11-21,6.762901306152344,7.092181205749512,3.6764691632889055,,
2000-11-20,7.142839431762695,7.092181205749512,4.868914755529785,,
2000-11-17,7.193498134613037,7.092181205749512,-0.7092169227256766,,
2000-11-16,7.294815063476562,7.294815063476562,-1.4084514511238637,,
2000-11-15,7.294815063476562,7.345473289489746,0.0,,
2000-11-14,7.497448444366455,7.446790218353271,0.6944415392628445,,
2000-11-13,7.446790218353271,7.39613151550293,-0.6756728824357414,,
2000-11-10,7.497448444366455,7.370802402496338,-0.6802756807286994,,
2000-11-09,7.345473289489746,7.345473289489746,-1.6891885660818167,,
2000-11-08,7.345473289489746,7.345473289489746,0.0,,
2000-11-07,7.446790218353271,7.345473289489746,0.0,,
2000-11-06,7.5987653732299805,7.5987653732299805,-1.360544958199843,,
2000-11-03,7.5987653732299805,7.5987653732299805,0.0,,
2000-11-02,7.5987653732299805,7.5987653732299805,0.0,,
2000-11-01,7.5987653732299805,7.5987653732299805,0.0,,
2000-10-31,6.990864276885986,7.5987653732299805,0.0,,
2000-10-30,7.294815063476562,6.889547348022461,8.695650097998724,,
2000-10-27,7.294815063476562,7.294815063476562,-5.555558460737156,,
2000-10-26,7.294815063476562,7.294815063476562,0.0,,
2000-10-25,7.294815063476562,7.294815063476562,0.0,,
2000-10-24,7.244156360626221,7.294815063476562,0.0,,
2000-10-23,7.244156360626221,7.244156360626221,0.6993043817453123,,
2000-10-20,7.39613151550293,7.294815063476562,0.0,,
2000-10-19,7.294815063476562,7.294815063476562,-1.3698573614327982,,
2000-10-18,7.446790218353271,7.193498134613037,0.0,,
2000-10-17,7.294815063476562,7.294815063476562,-3.4013591938708414,,
2000-10-16,7.497448444366455,7.39613151550293,0.0,,
2000-10-13,7.294815063476562,7.497448444366455,-1.3513521248639517,,
2000-10-12,7.725411415100098,7.497448444366455,2.7777726937099687,,
2000-10-11,8.51061725616455,7.801399230957031,-2.950819813790964,,
2000-10-10,8.10534954071045,8.409300804138184,-8.333332399524924,,
2000-10-09,8.10534954071045,7.700082302093506,3.75000808911558,,
2000-10-06,8.257325172424316,8.004033088684082,-4.999997058503426,,
2000-10-05,8.269989967346191,8.3079833984375,-3.0674834580344963,,
2000-10-04,8.409300804138184,8.206666946411133,0.4594132670211757,,
2000-10-03,8.004033088684082,8.004033088684082,-2.40963978393228,,
2000-10-02,8.409300804138184,8.004033088684082,0.0,,
2000-09-29,8.3079833984375,8.459959030151367,-4.81927956786456,,
2000-09-28,8.257325172424316,8.3079833984375,1.8292722123451712,,
2000-09-27,8.257325172424316,8.257325172424316,0.6134943817201103,,
2000-09-26,8.257325172424316,8.3079833984375,0.0,,
2000-09-25,8.3079833984375,8.257325172424316,0.6134943817201103,,
2000-09-22,8.51061725616455,8.3079833984375,-0.6097535777781043,,
2000-09-21,8.257325172424316,8.257325172424316,-2.3809537149643956,,
2000-09-20,8.257325172424316,8.257325172424316,0.0,,
2000-09-19,8.409300804138184,8.409300804138184,0.0,,
2000-09-18,8.358641624450684,8.409300804138184,0.0,,
2000-09-15,8.409300804138184,8.409300804138184,0.6060695261693223,,
2000-09-14,8.51061725616455,8.3079833984375,0.0,,
2000-09-13,8.206666946411133,8.3079833984375,-2.3809537149643956,,
2000-09-12,8.10534954071045,8.10534954071045,1.2345627364672573,,
2000-09-11,8.15600872039795,8.15600872039795,0.0,,
2000-09-08,8.054691314697266,8.10534954071045,0.0,,
2000-09-07,7.95337438583374,8.004033088684082,0.6289282113238572,,
2000-09-06,7.902716159820557,7.902716159820557,0.6369460356420946,,
2000-09-05,7.902716159820557,8.004033088684082,0.0,,
2000-09-01,8.004033088684082,8.004033088684082,1.2820519782634576,,
2000-08-31,8.004033088684082,8.10534954071045,0.0,,
2000-08-30,8.054691314697266,8.10534954071045,1.2658175060471208,,
2000-08-29,8.004033088684082,8.054691314697266,0.6289282113238572,,
2000-08-28,8.004033088684082,8.004033088684082,0.6329087530235604,,
2000-08-25,8.10534954071045,8.206666946411133,0.0,,
2000-08-24,7.902716159820557,8.409300804138184,1.250006618367293,,
2000-08-23,7.776070117950439,7.852057456970215,6.410259891317288,,
2000-08-22,7.700082302093506,7.7507405281066895,0.9771946223114111,,
2000-08-21,7.649424076080322,7.649424076080322,0.657892007198554,,
2000-08-18,7.39613151550293,7.5987653732299805,0.0,,
2000-08-17,7.39613151550293,7.39613151550293,2.739727617097029,,
2000-08-16,7.39613151550293,7.39613151550293,0.0,,
2000-08-15,7.497448444366455,7.497448444366455,0.0,,
2000-08-14,7.39613151550293,7.39613151550293,0.0,,
2000-08-11,7.294815063476562,7.294815063476562,0.0,,
2000-08-10,7.497448444366455,7.294815063476562,0.0,,
2000-08-09,7.294815063476562,7.39613151550293,-2.702697889735423,,
2000-08-08,7.39613151550293,7.294815063476562,1.388883078525677,,
2000-08-07,7.497448444366455,7.497448444366455,-1.3698573614327982,,
2000-08-04,7.294815063476562,7.294815063476562,0.0,,
2000-08-03,7.345473289489746,7.294815063476562,0.0,,
2000-08-02,7.345473289489746,7.345473289489746,-0.6896523071654034,,
2000-08-01,7.39613151550293,7.345473289489746,0.0,,
2000-07-31,7.497448444366455,7.345473289489746,-0.6849286807163931,,
2000-07-28,7.5987653732299805,7.39613151550293,-2.0270250072996814,,
2000-07-27,7.700082302093506,7.700082302093506,-2.6666681727128774,,
2000-07-26,7.5987653732299805,7.700082302093506,0.0,,
2000-07-25,7.801399230957031,7.5987653732299805,1.3333340863564387,,
2000-07-24,8.054691314697266,7.801399230957031,-2.5974040262286744,,
2000-07-21,7.7507405281066895,7.7507405281066895,-3.144652896605192,,
2000-07-20,7.801399230957031,7.801399230957031,0.0,,
2000-07-19,7.801399230957031,7.95337438583374,0.0,,
2000-07-18,7.902716159820557,7.801399230957031,1.9480499635712851,,
2000-07-17,7.902716159820557,7.902716159820557,-1.2820519782634576,,
2000-07-14,7.902716159820557,7.902716159820557,0.0,,
2000-07-13,8.004033088684082,7.902716159820557,0.0,,
2000-07-12,8.054691314697266,7.902716159820557,-1.2658234635082273,,
2000-07-11,8.054691314697266,7.801399230957031,-1.8867905539645247,,
2000-07-10,7.801399230957031,8.054691314697266,-3.144652896605192,,
2000-07-07,7.725411415100098,7.700082302093506,3.2467519766856223,,
2000-07-06,7.497448444366455,7.902716159820557,-0.32786749657220177,,
2000-07-05,7.978703498840332,7.902716159820557,5.405408499455807,,
2000-07-03,8.10534954071045,7.7507405281066895,-0.9523770250494933,,
2000-06-30,7.95337438583374,7.801399230957031,-4.374999632312928,,
2000-06-29,7.95337438583374,7.95337438583374,-1.9108261161124462,,
2000-06-28,7.95337438583374,7.95337438583374,0.0,,
2000-06-27,7.95337438583374,7.95337438583374,0.0,,
2000-06-26,8.10534954071045,7.801399230957031,0.0,,
2000-06-23,8.10534954071045,8.054691314697266,-3.7499963231292814,,
2000-06-22,8.10534954071045,8.10534954071045,-0.6249974261904971,,
2000-06-21,8.15600872039795,8.15600872039795,0.0,,
2000-06-20,8.10534954071045,8.054691314697266,0.0,,
2000-06-19,8.10534954071045,8.10534954071045,-0.6249974261904971,,
2000-06-16,8.10534954071045,8.10534954071045,0.0,,
2000-06-15,7.902716159820557,7.902716159820557,0.0,,
2000-06-14,7.902716159820557,7.902716159820557,0.0,,
2000-06-13,8.004033088684082,7.902716159820557,0.0,,
2000-06-12,8.206666946411133,7.902716159820557,-1.2658234635082273,,
2000-06-09,8.10534954071045,8.10534954071045,-3.7037056404914455,,
2000-06-08,8.10534954071045,8.10534954071045,0.0,,
2000-06-07,8.10534954071045,8.10534954071045,0.0,,
2000-06-06,8.10534954071045,8.10534954071045,0.0,,
2000-06-05,8.409300804138184,8.10534954071045,0.0,,
2000-06-02,8.054691314697266,8.51061725616455,-3.6144653462528202,,
2000-06-01,8.004033088684082,8.004033088684082,5.660377581886526,,
2000-05-31,8.004033088684082,8.004033088684082,0.0,,
2000-05-30,8.004033088684082,8.004033088684082,0.0,,
2000-05-26,8.054691314697266,8.054691314697266,0.0,,
2000-05-25,8.004033088684082,8.004033088684082,0.0,,
2000-05-24,8.004033088684082,8.004033088684082,0.0,,
2000-05-23,8.004033088684082,8.004033088684082,0.0,,
2000-05-22,8.054691314697266,8.054691314697266,0.0,,
2000-05-19,8.004033088684082,8.054691314697266,0.0,,
2000-05-18,8.029361724853516,8.004033088684082,0.6329087530235604,,
2000-05-17,8.004033088684082,8.004033088684082,-0.31545018193704155,,
2000-05-16,8.206666946411133,8.10534954071045,0.0,,
2000-05-15,7.95337438583374,8.206666946411133,-1.2345743571937062,,
2000-05-12,8.004033088684082,7.902716159820557,3.1847181873966353,,
2000-05-11,8.10534954071045,8.206666946411133,-1.2658234635082273,,
2000-05-10,8.10534954071045,7.902716159820557,1.250006618367293,,
2000-05-09,7.902716159820557,7.902716159820557,-2.499995587755138,,
2000-05-08,8.054691314697266,7.902716159820557,0.0,,
2000-05-05,8.054691314697266,8.10534954071045,-1.8867905539645247,,
2000-05-04,8.10534954071045,8.10534954071045,0.6289282113238572,,
2000-05-03,8.004033088684082,8.004033088684082,0.0,,
2000-05-02,8.004033088684082,8.004033088684082,0.0,,
2000-05-01,8.054691314697266,8.004033088684082,0.0,,
2000-04-28,8.054691314697266,8.004033088684082,-0.6289282113238572,,
2000-04-27,8.10534954071045,8.10534954071045,-0.6289282113238572,,
2000-04-26,8.10534954071045,8.10534954071045,0.0,,
2000-04-25,8.10534954071045,8.10534954071045,0.0,,
2000-04-24,7.978703498840332,7.95337438583374,0.0,,
2000-04-20,7.978703498840332,7.978703498840332,-0.31745900834983115,,
2000-04-19,7.978703498840332,7.978703498840332,0.0,,
2000-04-18,7.95337438583374,7.95337438583374,0.0,,
2000-04-17,8.004033088684082,7.95337438583374,0.0,,
2000-04-14,8.561275482177734,8.206666946411133,-0.6329147104846669,,
2000-04-13,8.561275482177734,8.561275482177734,-4.142005902097192,,
2000-04-12,8.814567565917969,8.561275482177734,0.0,,
2000-04-11,8.51061725616455,8.51061725616455,-2.8735622235128444,,
2000-04-10,8.231995582580566,8.358641624450684,0.0,,
2000-04-07,8.206666946411133,8.206666946411133,1.5384610037705606,,
2000-04-06,8.206666946411133,8.206666946411133,0.0,,
2000-04-05,8.10534954071045,8.10534954071045,0.0,,
2000-04-04,8.206666946411133,8.3079833984375,0.0,,
2000-04-03,8.206666946411133,8.10534954071045,1.2345627364672573,,
2000-03-31,8.10534954071045,8.15600872039795,-1.2345743571937062,,
2000-03-30,8.15600872039795,8.15600872039795,0.6250091921767957,,
2000-03-29,8.10534954071045,8.10534954071045,0.0,,
2000-03-28,8.10534954071045,8.10534954071045,0.0,,
2000-03-27,8.10534954071045,8.054691314697266,0.0,,
2000-03-24,8.10534954071045,8.10534954071045,-0.6249974261904971,,
2000-03-23,8.10534954071045,8.10534954071045,0.0,,
2000-03-22,8.054691314697266,8.10534954071045,0.0,,
2000-03-21,8.054691314697266,8.054691314697266,0.6289282113238572,,
2000-03-20,8.054691314697266,8.054691314697266,0.0,,
2000-03-17,8.10534954071045,8.054691314697266,0.0,,
2000-03-16,8.054691314697266,8.10534954071045,-0.6249974261904971,,
2000-03-15,8.054691314697266,8.10534954071045,0.6289282113238572,,
2000-03-14,8.054691314697266,8.054691314697266,0.6289282113238572,,
2000-03-13,8.10534954071045,8.054691314697266,0.0,,
2000-03-10,8.080020904541016,8.054691314697266,-0.6249974261904971,,
2000-03-09,8.054691314697266,8.054691314697266,-0.31348421177369273,,
2000-03-08,8.10534954071045,8.054691314697266,0.0,,
2000-03-07,8.054691314697266,8.10534954071045,-0.6249974261904971,,
2000-03-06,8.004033088684082,8.10534954071045,0.6289282113238572,,
2000-03-03,8.004033088684082,8.004033088684082,1.2658175060471208,,
2000-03-02,8.10534954071045,8.004033088684082,0.0,,
2000-03-01,8.004033088684082,8.004033088684082,-1.2499948523809943,,
2000-02-29,8.004033088684082,8.004033088684082,0.0,,
2000-02-28,7.902716159820557,8.10534954071045,0.0,,
2000-02-25,8.10534954071045,8.10534954071045,2.5640979226880605,,
2000-02-24,8.10534954071045,8.10534954071045,0.0,,
2000-02-23,8.257325172424316,8.257325172424316,0.0,,
2000-02-22,8.206666946411133,8.206666946411133,0.0,,
2000-02-18,8.206666946411133,8.206666946411133,0.0,,
2000-02-17,8.206666946411133,8.206666946411133,0.0,,
2000-02-16,8.206666946411133,8.206666946411133,0.0,,
2000-02-15,8.206666946411133,8.206666946411133,0.0,,
2000-02-14,8.206666946411133,8.206666946411133,0.0,,
2000-02-11,8.409300804138184,8.409300804138184,0.0,,
2000-02-10,8.3079833984375,8.206666946411133,0.0,,
2000-02-09,8.3079833984375,8.3079833984375,-1.2195071555562087,,
2000-02-08,8.51061725616455,8.3079833984375,0.0,,
2000-02-07,8.51061725616455,8.51061725616455,-2.3809537149643956,,
2000-02-04,8.3079833984375,8.206666946411133,0.0,,
2000-02-03,8.206666946411133,8.3079833984375,-1.2195071555562087,,
2000-02-02,8.206666946411133,8.51061725616455,1.2345627364672573,,
2000-02-01,8.409300804138184,8.3079833984375,3.7036998301282207,,
2000-01-31,8.15600872039795,8.206666946411133,-1.2048255623205404,,
2000-01-28,8.10534954071045,8.10534954071045,0.6211153978598477,,
2000-01-27,8.10534954071045,8.10534954071045,0.0,,
2000-01-26,8.10534954071045,8.10534954071045,0.0,,
2000-01-25,8.10534954071045,8.10534954071045,0.0,,
2000-01-24,8.3079833984375,8.3079833984375,0.0,,
2000-01-21,8.10534954071045,8.054691314697266,0.0,,
2000-01-20,8.004033088684082,8.10534954071045,-0.6249974261904971,,
2000-01-19,8.409300804138184,8.3079833984375,1.2658175060471208,,
2000-01-18,8.459959030151367,8.409300804138184,-1.2048255623205404,,
2000-01-14,8.611933708190918,8.459959030151367,-0.5987998976429701,,
2000-01-13,8.713251113891602,8.763909339904785,-1.7646986517674392,,
2000-01-12,8.915884971618652,8.763909339904785,0.5813929307330395,,
2000-01-11,8.611933708190918,9.01720142364502,-1.7045490402538972,,
2000-01-10,8.915884971618652,8.51061725616455,4.705885219119213,,
2000-01-07,8.814567565917969,8.713251113891602,-4.54545697644332,,
2000-01-06,8.662592887878418,8.611933708190918,-1.1494205616860103,,
2000-01-05,8.51061725616455,8.611933708190918,-0.5848038842779681,,
2000-01-04,8.51061725616455,8.611933708190918,1.1904712546317364,,
2000-01-03,8.865226745605469,8.713251113891602,1.1904712546317364,,
1999-12-31,8.713251113891602,8.611933708190918,-1.7142892796194094,,
1999-12-30,8.611933708190918,8.409300804138184,-1.1627968065691634,,
1999-12-29,8.763909339904785,8.713251113891602,-2.3529315356899194,,
1999-12-28,8.409300804138184,8.687921524047852,-0.5780322918508645,,
1999-12-27,8.206666946411133,8.662592887878418,3.3132447797866837,,
1999-12-23,8.51061725616455,8.3079833984375,5.555555555555555,,
1999-12-22,8.915884971618652,8.3079833984375,-2.3809537149643956,,
1999-12-21,9.118518829345703,9.01720142364502,-6.81818546466498,,
1999-12-20,9.118518829345703,9.118518829345703,-1.1111169214743355,,
1999-12-17,9.42246913909912,9.21983528137207,0.0,,
1999-12-16,9.625102996826172,9.523785591125488,-2.150538831549018,,
1999-12-15,9.270493507385254,9.827736854553224,-1.052637106679196,,
1999-12-14,9.625102996826172,9.21983528137207,6.010935089097983,,
1999-12-13,10.43563747406006,9.523785591125488,-4.210528610319667,,
1999-12-10,8.78079605102539,8.738580703735352,-8.737864698741873,,
1999-12-09,8.78079605102539,8.78079605102539,-0.4807690219055857,,
1999-12-08,8.865226745605469,8.865226745605469,0.0,,
1999-12-07,8.865226745605469,8.865226745605469,0.0,,
1999-12-06,8.865226745605469,8.696365356445312,0.0,,
1999-12-03,8.949657440185547,8.865226745605469,-1.9047610851449632,,
1999-12-02,8.907442092895508,8.949657440185547,-0.9433958243023846,,
1999-12-01,8.949657440185547,8.907442092895508,0.4739334463224816,,
1999-11-30,8.78079605102539,8.865226745605469,-0.4716979121511923,,
1999-11-29,9.034088134765623,8.865226745605469,0.9615380438111714,,
1999-11-26,8.949657440185547,8.949657440185547,-1.8691580892412376,,
1999-11-24,9.076303482055664,8.949657440185547,0.0,,
1999-11-23,8.78079605102539,9.118518829345703,-1.3953482507554222,,
1999-11-22,9.24516487121582,8.696365356445312,3.8461521752446854,,
1999-11-19,9.097411155700684,9.20294952392578,-5.936070610045658,,
1999-11-18,8.78079605102539,9.118518829345703,1.1600923209781795,,
1999-11-17,8.865226745605469,8.78079605102539,3.8461521752446854,,
1999-11-16,8.78079605102539,8.78079605102539,-0.9523805425724816,,
1999-11-15,8.738580703735352,8.738580703735352,0.0,,
1999-11-12,8.80190372467041,8.738580703735352,0.0,,
1999-11-11,8.696365356445312,8.738580703735352,-0.7194241486370012,,
1999-11-10,8.696365356445312,8.696365356445312,0.4854366802649472,,
1999-11-09,8.78079605102539,8.78079605102539,0.0,,
1999-11-08,8.949657440185547,8.949657440185547,0.0,,
1999-11-05,8.738580703735352,8.696365356445312,0.0,,
1999-11-04,8.696365356445312,8.696365356445312,-0.48309157655308826,,
1999-11-03,8.696365356445312,8.696365356445312,0.0,,
1999-11-02,8.738580703735352,8.738580703735352,0.0,,
1999-11-01,8.78079605102539,8.78079605102539,0.0,,
1999-10-29,8.949657440185547,8.949657440185547,0.0,,
1999-10-28,8.949657440185547,8.949657440185547,0.0,,
1999-10-27,8.78079605102539,8.78079605102539,0.0,,
1999-10-26,8.738580703735352,8.78079605102539,0.0,,
1999-10-25,8.738580703735352,8.738580703735352,0.48309157655308826,,
1999-10-22,8.696365356445312,8.696365356445312,0.0,,
1999-10-21,8.52750301361084,8.696365356445312,0.0,,
1999-10-20,8.52750301361084,8.52750301361084,1.98020853894686,,
1999-10-19,8.52750301361084,8.52750301361084,0.0,,
1999-10-18,8.738580703735352,8.52750301361084,0.0,,
1999-10-15,8.78079605102539,8.611933708190918,-2.4154687961431254,,
1999-10-14,8.865226745605469,8.865226745605469,-1.9230869485318873,,
1999-10-13,8.738580703735352,8.865226745605469,0.0,,
1999-10-12,8.865226745605469,8.696365356445312,1.4492747296592647,,
1999-10-11,8.865226745605469,8.78079605102539,-1.9047610851449632,,
1999-10-08,8.78079605102539,8.738580703735352,-0.9523805425724816,,
1999-10-07,8.82301139831543,8.78079605102539,-0.4807690219055857,,
1999-10-06,8.78079605102539,8.738580703735352,-0.47846869265179914,,
1999-10-05,8.82301139831543,8.82301139831543,-0.4807690219055857,,
1999-10-04,8.78079605102539,8.738580703735352,0.0,,
1999-10-01,8.696365356445312,8.738580703735352,-0.4807690219055857,,
1999-09-30,8.696365356445312,8.696365356445312,0.4854366802649472,,
1999-09-29,8.738580703735352,8.654150009155273,0.0,,
1999-09-28,8.738580703735352,8.738580703735352,-0.9661831531061765,,
1999-09-27,8.82301139831543,8.738580703735352,0.0,,
1999-09-24,8.865226745605469,8.865226745605469,-0.9569373853035983,,
1999-09-23,8.78079605102539,8.78079605102539,0.0,,
1999-09-22,8.78079605102539,8.78079605102539,0.0,,
1999-09-21,8.949657440185547,8.907442092895508,0.0,,
1999-09-20,8.949657440185547,8.949657440185547,-0.4716979121511923,,
1999-09-17,8.949657440185547,8.949657440185547,0.0,,
1999-09-16,8.949657440185547,8.949657440185547,0.0,,
1999-09-15,8.949657440185547,9.034088134765623,0.0,,
1999-09-14,9.034088134765623,8.991872787475586,0.9433958243023647,,
1999-09-13,9.034088134765623,9.076303482055664,-0.46728952231029464,,
1999-09-10,9.118518829345703,9.118518829345703,0.46728952231033394,,
1999-09-09,9.118518829345703,9.118518829345703,0.0,,
1999-09-08,9.034088134765623,9.118518829345703,0.0,,
1999-09-07,9.118518829345703,9.118518829345703,0.9345790446206483,,
1999-09-03,9.118518829345703,9.118518829345703,0.0,,
1999-09-02,8.949657440185547,8.949657440185547,0.0,,
1999-09-01,9.034088134765623,8.949657440185547,0.0,,
1999-08-31,9.034088134765623,9.034088134765623,-0.9345790446206089,,
1999-08-30,9.034088134765623,9.076303482055664,0.0,,
1999-08-27,9.076303482055664,8.949657440185547,0.46728952231033394,,
1999-08-26,9.20294952392578,9.20294952392578,-1.3953482507554222,,
1999-08-25,9.118518829345703,9.20294952392578,0.0,,
1999-08-24,9.20294952392578,9.20294952392578,0.9259255385683581,,
1999-08-23,9.118518829345703,9.20294952392578,0.0,,
1999-08-20,9.118518829345703,9.20294952392578,0.9259255385683581,,
1999-08-19,9.118518829345703,9.160734176635742,0.9259255385683581,,
1999-08-18,9.118518829345703,9.160734176635742,0.4629627692841888,,
1999-08-17,9.20294952392578,9.118518829345703,0.4629627692841888,,
1999-08-16,9.118518829345703,9.118518829345703,-0.9174308123778565,,
1999-08-13,9.160734176635742,9.160734176635742,0.0,,
1999-08-12,9.139626502990724,9.20294952392578,0.0,,
1999-08-11,9.118518829345703,9.118518829345703,0.6928403574734054,,
1999-08-10,9.28738021850586,9.28738021850586,0.0,,
1999-08-09,9.20294952392578,9.20294952392578,0.0,,
1999-08-06,9.118518829345703,9.118518829345703,0.0,,
1999-08-05,9.20294952392578,9.118518829345703,0.0,,
1999-08-04,9.371810913085938,9.28738021850586,-0.9174308123778565,,
1999-08-03,9.414026260375977,9.28738021850586,-0.900900534198645,,
1999-08-02,9.30848789215088,9.329595565795898,-1.3452909346893962,,
1999-07-30,9.28738021850586,9.28738021850586,0.2267572766874006,,
1999-07-29,9.329595565795898,9.371810913085938,0.0,,
1999-07-28,9.392918586730955,9.329595565795898,0.4524885027686376,,
1999-07-27,9.371810913085938,9.456241607666016,-0.6741570295787618,,
1999-07-26,9.28738021850586,9.213502883911133,0.900900534198645,,
1999-07-23,9.371810913085938,9.456241607666016,-0.7954593529779256,,
1999-07-22,9.28738021850586,9.28738021850586,0.900900534198645,,
1999-07-21,9.456241607666016,9.456241607666016,0.0,,
1999-07-20,9.456241607666016,9.456241607666016,0.0,,
1999-07-19,9.540672302246094,9.540672302246094,0.0,,
1999-07-16,9.540672302246094,9.540672302246094,0.0,,
1999-07-15,9.540672302246094,9.540672302246094,0.0,,
1999-07-14,9.540672302246094,9.540672302246094,0.0,,
1999-07-13,9.456241607666016,9.456241607666016,0.0,,
1999-07-12,9.076303482055664,9.28738021850586,0.0,,
1999-07-09,9.118518829345703,8.949657440185547,2.325580417925704,,
1999-07-08,9.371810913085938,9.034088134765623,-1.8518510771367551,,
1999-07-07,9.371810913085938,9.118518829345703,-3.6036021367945996,,
1999-07-06,9.118518829345703,9.118518829345703,-2.702701602595935,,
1999-07-02,9.118518829345703,9.118518829345703,0.0,,
1999-07-01,8.949657440185547,9.118518829345703,0.0,,
1999-06-30,8.949657440185547,8.949657440185547,1.8867916486047691,,
1999-06-29,8.865226745605469,8.865226745605469,0.0,,
1999-06-28,8.78079605102539,8.865226745605469,0.0,,
1999-06-25,8.949657440185547,8.949657440185547,0.9615380438111714,,
1999-06-24,8.949657440185547,8.949657440185547,0.0,,
1999-06-23,8.865226745605469,8.865226745605469,0.0,,
1999-06-22,8.865226745605469,8.865226745605469,0.0,,
1999-06-21,8.78079605102539,8.78079605102539,0.0,,
1999-06-18,8.949657440185547,8.82301139831543,0.0,,
1999-06-17,8.78079605102539,8.949657440185547,-1.415093736453577,,
1999-06-16,9.456241607666016,9.371810913085938,1.9230760876223427,,
1999-06-15,9.498456954956056,9.456241607666016,-0.892856782673907,,
1999-06-14,9.498456954956056,9.498456954956056,-0.4444442659501018,,
1999-06-11,9.540672302246094,9.540672302246094,0.0,,
1999-06-10,9.646210670471191,9.625102996826172,0.0,,
1999-06-09,9.625102996826172,9.540672302246094,-0.21881829420991153,,
1999-06-08,9.540672302246094,9.625102996826172,-0.8771926348000506,,
1999-06-07,9.625102996826172,9.70953369140625,0.8849553983758692,,
1999-06-04,9.625102996826172,9.625102996826172,0.8771926348000506,,
1999-06-03,9.456241607666016,9.456241607666016,0.0,,
1999-06-02,9.625102996826172,9.20294952392578,0.0,,
1999-06-01,9.456241607666016,9.456241607666016,-4.385963174000271,,
1999-05-28,9.582887649536133,9.582887649536133,0.0,,
1999-05-27,9.118518829345703,9.20294952392578,0.0,,
1999-05-26,9.20294952392578,9.414026260375977,0.9259255385683581,,
1999-05-25,9.414026260375977,9.456241607666016,2.2935770309447086,,
1999-05-24,9.70953369140625,9.456241607666016,0.44843031156313207,,
1999-05-21,9.793964385986328,9.962825775146484,-2.608694627265355,,
1999-05-20,10.047256469726562,10.047256469726562,1.7241372594918887,,
1999-05-19,9.625102996826172,10.047256469726562,0.0,,
1999-05-18,9.540672302246094,9.414026260375977,4.385963174000253,,
1999-05-17,9.70953369140625,9.70953369140625,-1.3274330975638036,,
1999-05-14,9.540672302246094,9.70953369140625,0.0,,
1999-05-13,9.540672302246094,9.878395080566406,1.7699107967517385,,
1999-05-12,9.456241607666016,9.70953369140625,3.539821593503477,,
1999-05-11,9.456241607666016,9.414026260375977,2.678570348021721,,
1999-05-10,9.456241607666016,9.456241607666016,-0.4464283913369535,,
1999-05-07,9.371810913085938,9.371810913085938,0.0,,
1999-05-06,9.371810913085938,9.456241607666016,0.0,,
1999-05-05,9.371810913085938,9.371810913085938,0.900900534198645,,
1999-05-04,9.540672302246094,9.28738021850586,0.0,,
1999-05-03,9.70953369140625,9.793964385986328,-2.654866195127607,,
1999-04-30,10.469409942626951,9.70953369140625,0.8695648757551185,,
1999-04-29,10.13168716430664,10.13168716430664,-7.2580618715369125,,
1999-04-28,10.005041122436523,10.005041122436523,0.0,,
1999-04-27,9.540672302246094,9.751749038696287,0.0,,
1999-04-26,10.005041122436523,9.540672302246094,2.212388495939654,,
1999-04-23,9.28738021850586,9.793964385986328,-4.641348441327967,,
1999-04-22,9.456241607666016,9.456241607666016,5.454543214146209,,
1999-04-21,9.793964385986328,9.456241607666016,0.0,,
1999-04-20,9.118518829345703,9.456241607666016,-3.4482745189837773,,
1999-04-19,9.456241607666016,9.20294952392578,3.7037021542735102,,
1999-04-16,8.949657440185547,9.625102996826172,-2.67857034802174,,
1999-04-15,9.118518829345703,9.118518829345703,7.5471665944190764,,
1999-04-14,9.28738021850586,8.78079605102539,0.0,,
1999-04-13,8.611933708190918,9.034088134765623,-5.454543214146209,,
1999-04-12,8.611933708190918,8.274210929870605,4.901970229673144,,
1999-04-09,8.78079605102539,8.611933708190918,-3.921567324642782,,
1999-04-08,8.52750301361084,8.400856971740723,-1.9230869485318873,,
1999-04-07,8.189780235290527,8.189780235290527,-1.4851480165762014,,
1999-04-06,8.443072319030762,8.231995582580566,0.0,,
1999-04-05,8.611933708190918,8.274210929870605,-2.4999991528489742,,
1999-04-01,8.78079605102539,8.274210929870605,-3.921567324642782,,
1999-03-31,8.443072319030762,8.231995582580566,-5.769239123776573,,
1999-03-30,8.696365356445312,8.52750301361084,-2.4999991528489742,,
1999-03-29,8.611933708190918,8.358641624450684,-1.9417576874150109,,
1999-03-26,8.696365356445312,8.611933708190918,-2.9411754934820866,,
1999-03-25,8.611933708190918,8.611933708190918,-0.9708843268851165,,
1999-03-24,8.4852876663208,8.4852876663208,0.0,,
1999-03-23,8.696365356445312,8.52750301361084,0.0,,
1999-03-22,8.78079605102539,8.78079605102539,-1.9417576874150109,,
1999-03-19,8.78079605102539,8.78079605102539,0.0,,
1999-03-18,8.696365356445312,8.78079605102539,0.0,,
1999-03-17,8.696365356445312,8.78079605102539,0.9708733605298944,,
1999-03-16,8.52750301361084,8.52750301361084,0.9708733605298944,,
1999-03-15,8.274210929870605,8.696365356445312,0.0,,
1999-03-12,8.400856971740723,8.400856971740723,5.102050578027853,,
1999-03-11,8.400856971740723,8.358641624450684,0.0,,
1999-03-10,8.274210929870605,8.358641624450684,-0.502512391676771,,
1999-03-09,8.443072319030762,8.10534954071045,1.020407810432728,,
1999-03-08,8.274210929870605,8.611933708190918,-3.9999986445583593,,
1999-03-05,8.10534954071045,8.611933708190918,4.081631241730912,,
1999-03-04,8.274210929870605,8.10534954071045,6.249997793877569,,
1999-03-03,8.274210929870605,8.274210929870605,-2.040815620865456,,
1999-03-02,8.189780235290527,8.231995582580566,0.0,,
1999-03-01,8.189780235290527,8.189780235290527,0.5154637374532859,,
1999-02-26,7.936488151550293,8.189780235290527,0.0,,
1999-02-25,8.020918846130371,8.189780235290527,3.1914882112027967,,
1999-02-24,8.020918846130371,8.020918846130371,2.105262406957553,,
1999-02-23,8.10534954071045,7.936488151550293,0.0,,
1999-02-22,8.020918846130371,8.10534954071045,-2.0833325979591897,,
1999-02-19,8.10534954071045,8.189780235290527,1.0526312034787766,,
1999-02-18,8.10534954071045,8.10534954071045,1.0416662989795948,,
1999-02-17,8.020918846130371,8.06313419342041,0.0,,
1999-02-16,8.020918846130371,8.020918846130371,0.5263156017393883,,
1999-02-12,8.020918846130371,8.020918846130371,0.0,,
1999-02-11,8.020918846130371,8.020918846130371,0.0,,
1999-02-10,8.10534954071045,8.020918846130371,0.0,,
1999-02-09,8.06313419342041,8.06313419342041,-1.0416662989795948,,
1999-02-08,8.06313419342041,8.06313419342041,0.0,,
1999-02-05,8.10534954071045,8.10534954071045,0.0,,
1999-02-04,8.10534954071045,8.10534954071045,0.0,,
1999-02-03,8.189780235290527,8.10534954071045,0.0,,
1999-02-02,8.189780235290527,8.189780235290527,-1.0309274749065718,,
1999-02-01,8.231995582580566,8.189780235290527,0.0,,
1999-01-29,8.358641624450684,8.189780235290527,-0.5128203345901868,,
1999-01-28,8.274210929870605,8.400856971740723,-2.0202013287207246,,
1999-01-27,8.231995582580566,8.231995582580566,1.5306117156490924,,
1999-01-26,8.274210929870605,8.189780235290527,0.0,,
1999-01-25,8.274210929870605,8.274210929870605,-1.020407810432728,,
1999-01-22,8.10534954071045,8.147564888000488,0.0,,
1999-01-21,8.10534954071045,8.10534954071045,0.5208331494897974,,
1999-01-20,8.274210929870605,8.10534954071045,0.0,,
1999-01-19,8.443072319030762,8.421964645385742,-2.040815620865456,,
1999-01-15,8.4852876663208,8.358641624450684,-0.24999991528489746,,
1999-01-14,8.696365356445312,8.611933708190918,-1.4925368101872565,,
1999-01-13,8.52750301361084,8.569718360900879,-0.9708843268851165,,
1999-01-12,9.034088134765623,8.696365356445312,0.4950493388587338,,
1999-01-11,8.738580703735352,8.78079605102539,-3.7383161784824948,,
1999-01-08,8.696365356445312,8.738580703735352,0.48309157655308826,,
1999-01-07,8.611933708190918,8.611933708190918,0.4854366802649472,,
1999-01-06,8.696365356445312,8.696365356445312,0.0,,
1999-01-05,8.52750301361084,8.52750301361084,0.0,,
1999-01-04,8.52750301361084,8.52750301361084,0.0,,
1998-12-31,8.443072319030762,8.52750301361084,0.0,,
1998-12-30,8.443072319030762,8.358641624450684,0.9999996611395898,,
1998-12-29,8.611933708190918,8.443072319030762,-0.9999996611395898,,
1998-12-28,8.611933708190918,8.611933708190918,-1.960783662321391,,
1998-12-24,8.696365356445312,8.696365356445312,0.0,,
1998-12-23,8.611933708190918,8.696365356445312,0.0,,
1998-12-22,8.52750301361084,8.443072319030762,0.9804029050303827,,
1998-12-21,8.611933708190918,8.52750301361084,-0.9900986777174676,,
1998-12-18,8.633042335510254,8.633042335510254,-0.9803918311606955,,
1998-12-17,8.696365356445312,8.696365356445312,0.0,,
1998-12-16,8.696365356445312,8.696365356445312,0.0,,
1998-12-15,8.78079605102539,8.738580703735352,0.0,,
1998-12-14,8.696365356445312,8.696365356445312,-0.4807690219055857,,
1998-12-11,8.78079605102539,8.78079605102539,0.0,,
1998-12-10,8.78079605102539,8.78079605102539,0.0,,
1998-12-09,8.78079605102539,8.78079605102539,0.0,,
1998-12-08,8.78079605102539,8.78079605102539,0.0,,
1998-12-07,8.696365356445312,8.738580703735352,0.0,,
1998-12-04,8.611933708190918,8.611933708190918,0.4854366802649472,,
1998-12-03,8.611933708190918,8.611933708190918,0.0,,
1998-12-02,8.611933708190918,8.949657440185547,0.0,,
1998-12-01,8.78079605102539,8.611933708190918,3.9215783985124695,,
1998-11-30,8.78079605102539,8.78079605102539,-1.9230869485318873,,
1998-11-27,8.78079605102539,8.78079605102539,0.0,,
1998-11-25,8.78079605102539,8.78079605102539,0.0,,
1998-11-24,8.696365356445312,8.865226745605469,0.0,,
1998-11-23,8.78079605102539,8.78079605102539,1.9417467210597887,,
1998-11-20,8.696365356445312,8.865226745605469,0.0,,
1998-11-19,8.78079605102539,8.78079605102539,1.9417467210597887,,
1998-11-18,8.611933708190918,8.611933708190918,0.0,,
1998-11-17,8.696365356445312,8.569718360900879,0.0,,
1998-11-16,8.78079605102539,8.78079605102539,-1.4563210071500636,,
1998-11-13,8.654150009155273,8.696365356445312,0.0,,
1998-11-12,8.654150009155273,8.78079605102539,0.4878046630273246,,
1998-11-11,8.78079605102539,8.78079605102539,1.4634139890819737,,
1998-11-10,8.611933708190918,8.654150009155273,0.0,,
1998-11-09,8.78079605102539,8.611933708190918,0.49020698945003505,,
1998-11-06,8.611933708190918,8.78079605102539,-1.9230869485318873,,
1998-11-05,8.78079605102539,8.611933708190918,1.9607947361910782,,
1998-11-04,8.78079605102539,8.611933708190918,-1.9230869485318873,,
1998-11-03,8.78079605102539,8.611933708190918,-1.9230869485318873,,
1998-11-02,8.78079605102539,8.78079605102539,-1.9230869485318873,,
1998-10-30,8.907442092895508,8.907442092895508,0.0,,
1998-10-29,8.611933708190918,8.865226745605469,0.0,,
1998-10-28,8.52750301361084,8.52750301361084,2.9411865673517736,,
1998-10-27,8.400856971740723,8.52750301361084,0.0,,
1998-10-26,8.400856971740723,8.400856971740723,1.507537175030313,,
1998-10-23,8.52750301361084,8.443072319030762,0.0,,
1998-10-22,8.611933708190918,8.358641624450684,-0.9900986777174676,,
1998-10-21,8.696365356445312,8.696365356445312,-2.9411754934820866,,
1998-10-20,8.907442092895508,8.696365356445312,0.0,,
1998-10-19,8.696365356445312,8.696365356445312,-2.369667231612408,,
1998-10-16,8.907442092895508,8.78079605102539,0.0,,
1998-10-15,8.78079605102539,8.907442092895508,-1.4218003389674447,,
1998-10-14,8.358641624450684,8.358641624450684,1.442307065716757,,
1998-10-13,8.52750301361084,8.358641624450684,0.0,,
1998-10-12,8.52750301361084,8.274210929870605,-1.9801973554349352,,
1998-10-09,8.10534954071045,8.10534954071045,-2.970296033152403,,
1998-10-08,8.52750301361084,8.10534954071045,0.0,,
1998-10-07,8.443072319030762,8.443072319030762,-4.950493388587338,,
1998-10-06,8.696365356445312,8.443072319030762,0.0,,
1998-10-05,8.274210929870605,8.274210929870605,-2.9126310479449047,,
1998-10-02,8.274210929870605,8.274210929870605,0.0,,
1998-10-01,8.4852876663208,8.4852876663208,0.0,,
1998-09-30,8.4852876663208,8.4852876663208,0.0,,
1998-09-29,8.52750301361084,8.52750301361084,0.0,,
1998-09-28,8.569718360900879,8.569718360900879,0.0,,
1998-09-25,8.274210929870605,8.52750301361084,0.0,,
1998-09-24,8.358641624450684,8.274210929870605,3.0612234312981847,,
1998-09-23,8.274210929870605,8.443072319030762,-1.0101006643603623,,
1998-09-22,8.274210929870605,8.274210929870605,2.040815620865456,,
1998-09-21,8.52750301361084,8.52750301361084,0.0,,
1998-09-18,8.274210929870605,8.696365356445312,0.0,,
1998-09-17,8.274210929870605,8.231995582580566,5.102050578027853,,
1998-09-16,8.78079605102539,8.358641624450684,-0.510203905216364,,
1998-09-15,8.52750301361084,8.52750301361084,-4.807701079965401,,
1998-09-14,8.611933708190918,8.569718360900879,0.0,,
1998-09-11,8.443072319030762,8.443072319030762,-0.49019591558034775,,
1998-09-10,8.274210929870605,8.443072319030762,0.0,,
1998-09-09,8.274210929870605,8.274210929870605,2.040815620865456,,
1998-09-08,8.274210929870605,8.358641624450684,0.0,,
1998-09-04,8.443072319030762,8.316426277160645,1.020407810432728,,
1998-09-03,8.274210929870605,8.316426277160645,-1.4999994917093848,,
1998-09-02,8.274210929870605,8.10534954071045,0.510203905216364,,
1998-09-01,8.10534954071045,8.274210929870605,-2.040815620865456,,
1998-08-31,8.949657440185547,7.767626762390137,2.0833325979591897,,
1998-08-28,9.118518829345703,8.949657440185547,-13.207552196220194,,
1998-08-27,8.991872787475586,8.78079605102539,-1.8518510771367551,,
1998-08-26,9.28738021850586,9.118518829345703,-2.347416844510918,,
1998-08-25,9.625102996826172,9.371810913085938,-1.8181810713820696,,
1998-08-24,9.70953369140625,9.70953369140625,-2.6315779044001517,,
1998-08-21,9.667318344116213,9.793964385986328,0.0,,
1998-08-20,9.70953369140625,9.70953369140625,1.310043151182619,,
1998-08-19,9.962825775146484,9.793964385986328,0.0,,
1998-08-18,9.920610427856444,9.793964385986328,-1.6949146052659287,,
1998-08-17,9.962825775146484,9.962825775146484,-1.2765952538011307,,
1998-08-14,9.941718101501465,9.962825775146484,0.0,,
1998-08-13,10.047256469726562,10.047256469726562,0.2123141435868284,,
1998-08-12,9.836179733276367,10.047256469726562,0.0,,
1998-08-11,9.793964385986328,9.793964385986328,2.1459219145428023,,
1998-08-10,10.047256469726562,9.962825775146484,0.0,,
1998-08-07,9.878395080566406,9.878395080566406,-0.8403358153987276,,
1998-08-06,9.878395080566406,9.878395080566406,0.0,,
1998-08-05,10.047256469726562,9.836179733276367,0.0,,
1998-08-04,9.962825775146484,9.962825775146484,-2.1008395384968193,,
1998-08-03,10.13168716430664,10.047256469726562,0.0,,
1998-07-31,10.005041122436523,10.13168716430664,-0.833333019573706,,
1998-07-30,10.047256469726562,10.13168716430664,1.2658223021803545,,
1998-07-29,10.13168716430664,10.089471817016602,0.8403358153987276,,
1998-07-28,9.878395080566406,9.962825775146484,-0.416666509786853,,
1998-07-27,9.667318344116213,9.751749038696287,0.8547005246447084,,
1998-07-24,9.793964385986328,9.793964385986328,0.8733621007883882,,
1998-07-23,10.300548553466797,10.047256469726562,0.0,,
1998-07-22,10.63827133178711,10.005041122436523,-2.4590154827723745,,
1998-07-21,10.469409942626951,10.13168716430664,-5.952378817961681,,
1998-07-20,10.975994110107422,10.469409942626951,-3.2258052762386185,,
1998-07-17,10.807132720947266,10.975994110107422,-4.615383011311698,,
1998-07-16,10.891563415527344,10.63827133178711,1.5624994484693921,,
1998-07-15,10.807132720947266,10.807132720947266,-2.3255805808295023,,
1998-07-14,10.838794708251951,10.722702026367188,0.0,,
1998-07-13,10.807132720947266,10.807132720947266,-1.0710847931862615,,
1998-07-10,10.722702026367188,10.807132720947266,0.0,,
1998-07-09,10.469409942626951,10.553840637207031,0.7874012946779884,,
1998-07-08,10.722702026367188,10.63827133178711,0.8064513190596758,,
1998-07-07,10.891563415527344,10.849348068237305,-0.7874012946779884,,
1998-07-06,10.807132720947266,10.722702026367188,-0.3875967634715837,,
1998-07-02,10.807132720947266,10.891563415527344,-0.7812497242346961,,
1998-07-01,10.891563415527344,10.722702026367188,0.7812497242346961,,
1998-06-30,10.722702026367188,10.975994110107422,-1.550387053886335,,
1998-06-29,11.229287147521973,10.722702026367188,2.362203884033965,,
1998-06-26,11.292610168457031,11.229287147521973,-4.511284772574153,,
1998-06-25,11.144856452941896,11.144856452941896,-0.5607474267723771,,
1998-06-24,11.398148536682127,11.144856452941896,0.0,,
1998-06-23,11.398148536682127,11.398148536682127,-2.222221292564076,,
1998-06-22,11.144856452941896,11.440363883972168,0.0,,
1998-06-19,11.482579231262209,11.144856452941896,2.6515140170537315,,
1998-06-18,11.398148536682127,11.398148536682127,-2.94117524920565,,
1998-06-17,11.31371784210205,11.31371784210205,0.0,,
1998-06-16,11.31371784210205,11.31371784210205,0.0,,
1998-06-15,11.31371784210205,11.31371784210205,0.0,,
1998-06-12,11.31371784210205,11.31371784210205,0.0,,
1998-06-11,11.73587131500244,11.73587131500244,0.0,,
1998-06-10,11.35593318939209,11.35593318939209,0.0,,
1998-06-09,11.482579231262209,11.440363883972168,0.0,,
1998-06-08,11.651440620422363,11.524794578552246,-0.3676469061507217,,
1998-06-05,11.31371784210205,11.651440620422363,-1.086956076900354,,
1998-06-04,11.482579231262209,11.482579231262209,2.98507336875183,,
1998-06-03,11.398148536682127,11.482579231262209,0.0,,
1998-06-02,11.144856452941896,11.398148536682127,0.7407404308547334,,
1998-06-01,11.31371784210205,11.31371784210205,2.2727263003317515,,
1998-05-29,11.31371784210205,11.144856452941896,0.0,,
1998-05-28,11.31371784210205,11.31371784210205,-1.4925366843758991,,
1998-05-27,11.31371784210205,11.31371784210205,0.0,,
1998-05-26,11.482579231262209,11.31371784210205,0.0,,
1998-05-22,11.482579231262209,11.482579231262209,-1.4705876246028406,,
1998-05-21,11.567009925842283,11.567009925842283,0.0,,
1998-05-20,11.567009925842283,11.567009925842283,0.0,,
1998-05-19,11.567009925842283,11.82030200958252,0.0,,
1998-05-18,11.651440620422363,12.158024787902832,2.189780119184881,,
1998-05-15,11.482579231262209,11.904732704162598,4.347824307601416,,
1998-05-14,11.82030200958252,11.651440620422363,3.676469061507047,,
1998-05-13,11.482579231262209,11.82030200958252,-1.4285708522782512,,
1998-05-12,11.482579231262209,11.651440620422363,2.9411752492056347,,
1998-05-11,11.482579231262209,11.73587131500244,1.4705876246028098,,
1998-05-08,11.82030200958252,11.82030200958252,2.205881436904207,,
1998-05-07,11.482579231262209,11.82030200958252,0.0,,
1998-05-06,11.82030200958252,11.82030200958252,2.9411752492056347,,
1998-05-05,11.651440620422363,11.651440620422363,0.0,,
1998-05-04,11.651440620422363,11.482579231262209,0.0,,
1998-05-01,11.651440620422363,11.82030200958252,-1.4492747692004568,,
1998-04-30,11.482579231262209,11.73587131500244,1.449274769200472,,
1998-04-29,11.651440620422363,11.482579231262209,2.205881436904207,,
1998-04-28,11.482579231262209,11.651440620422363,-1.4492747692004568,,
1998-04-27,11.398148536682127,11.398148536682127,1.4705876246028098,,
1998-04-24,11.567009925842283,11.567009925842283,0.0,,
1998-04-23,11.693655967712402,11.482579231262209,0.0,,
1998-04-22,11.482579231262209,11.31371784210205,-1.8050534155699631,,
1998-04-21,11.229287147521973,11.482579231262209,-1.4705876246028406,,
1998-04-20,11.567009925842283,11.229287147521973,2.2556381399164014,,
1998-04-17,11.482579231262209,11.482579231262209,-2.919706825579805,,
1998-04-16,11.82030200958252,11.82030200958252,0.0,,
1998-04-15,12.158024787902832,11.73587131500244,0.0,,
1998-04-14,11.82030200958252,12.073594093322754,-3.4722208604183207,,
1998-04-13,11.989163398742676,11.989163398742676,2.142856278417377,,
1998-04-09,12.158024787902832,12.158024787902832,0.0,,
1998-04-08,12.073594093322754,12.158024787902832,0.0,,
1998-04-07,12.24245548248291,11.82030200958252,0.699300423117356,,
1998-04-06,12.158024787902832,12.073594093322754,-3.4482745189837773,,
1998-04-03,11.82030200958252,11.86251735687256,-0.6944441720836612,,
1998-04-02,11.904732704162598,11.904732704162598,0.35714271306957784,,
1998-04-01,11.86251735687256,11.989163398742676,0.0,,
1998-03-31,11.683101654052734,11.82030200958252,1.0676152292139147,,
1998-03-30,11.651440620422363,11.73587131500244,1.1743487268399477,,
1998-03-27,11.567009925842283,11.482579231262209,0.7246373846002208,,
1998-03-26,11.73587131500244,11.651440620422363,-0.7299267063949244,,
1998-03-25,11.651440620422363,11.73587131500244,-0.719424168124144,,
1998-03-24,11.567009925842283,11.482579231262209,0.7246373846002208,,
1998-03-23,11.651440620422363,11.651440620422363,-0.7299267063949244,,
1998-03-20,11.73587131500244,11.73587131500244,0.0,,
1998-03-19,11.651440620422363,11.82030200958252,0.0,,
1998-03-18,11.989163398742676,11.82030200958252,1.449274769200472,,
1998-03-17,11.989163398742676,11.989163398742676,-1.408450144051461,,
1998-03-16,12.115809440612791,12.115809440612791,0.0,,
1998-03-13,11.651440620422363,11.651440620422363,0.0,,
1998-03-12,11.77808666229248,11.73587131500244,0.0,,
1998-03-11,11.651440620422363,11.693655967712402,-0.35842279396018695,,
1998-03-10,11.73587131500244,11.73587131500244,0.362318692300118,,
1998-03-09,11.989163398742676,11.989163398742676,0.0,,
1998-03-06,11.82030200958252,11.989163398742676,0.0,,
1998-03-05,11.31371784210205,11.229287147521973,1.4285708522782512,,
1998-03-04,11.482579231262209,11.144856452941896,-0.7462683421879575,,
1998-03-03,11.73587131500244,11.398148536682127,-2.94117524920565,,
1998-03-02,11.73587131500244,11.482579231262209,-2.877696672496637,,
1998-02-27,12.24245548248291,11.482579231262209,-2.158272504372447,,
1998-02-26,12.326886177062988,12.24245548248291,-6.206894134170785,,
1998-02-25,12.158024787902832,11.989163398742676,-0.6849312418993604,,
1998-02-24,11.989163398742676,11.86251735687256,-1.3888883441673223,,
1998-02-23,12.158024787902832,11.82030200958252,-1.056337608038581,,
1998-02-20,11.904732704162598,12.24245548248291,-2.7777766883346446,,
1998-02-19,12.495747566223145,12.158024787902832,2.836878296328524,,
1998-02-18,12.495747566223145,12.537962913513184,-2.7027016713525818,,
1998-02-17,12.6646089553833,12.74903964996338,0.3378377089190727,,
1998-02-13,12.74903964996338,12.495747566223145,0.6666664156589789,,
1998-02-12,12.6646089553833,12.158024787902832,-1.9867542238051137,,
1998-02-11,12.580178260803224,12.580178260803224,-3.9999984939537896,,
1998-02-10,12.74903964996338,12.580178260803224,0.0,,
1998-02-09,12.158024787902832,12.580178260803224,-1.3245028158700665,,
1998-02-06,12.6646089553833,12.495747566223145,3.4722208604183207,,
1998-02-05,12.6646089553833,12.6646089553833,-1.3333328313179298,,
1998-02-04,12.917901039123535,12.6646089553833,0.0,,
1998-02-03,12.6646089553833,12.6646089553833,-1.9607835899431845,,
1998-02-02,12.833470344543455,12.6646089553833,0.0,,
1998-01-30,13.17119312286377,13.17119312286377,-1.3157889847928084,,
1998-01-29,13.17119312286377,12.833470344543455,0.0,,
1998-01-28,13.17119312286377,12.917901039123535,-2.564101635819643,,
1998-01-27,13.17119312286377,13.255623817443848,-1.9230762268647223,,
1998-01-26,12.833470344543455,13.762208938598633,0.6410254089549074,,
1998-01-23,12.6646089553833,13.255623817443848,7.23684684750964,,
1998-01-22,12.495747566223145,12.833470344543455,4.666664909612754,,
1998-01-21,13.255623817443848,12.580178260803224,2.7027016713525676,,
1998-01-20,12.917901039123535,13.17119312286377,-5.0955395682832,,
1998-01-16,12.833470344543455,12.917901039123535,1.9607835899431845,,
1998-01-15,12.833470344543455,12.495747566223145,0.6578944923964251,,
1998-01-14,12.495747566223145,12.495747566223145,-2.631577969585631,,
1998-01-13,12.74903964996338,12.495747566223145,0.0,,
1998-01-12,12.74903964996338,12.74903964996338,-1.9867542238051137,,
1998-01-09,12.74903964996338,12.833470344543455,0.0,,
1998-01-08,13.340054512023926,12.833470344543455,0.6622514079350054,,
1998-01-07,12.74903964996338,12.74903964996338,-3.797466997034127,,
1998-01-06,12.74903964996338,12.74903964996338,0.0,,
1998-01-05,13.17119312286377,13.002331733703612,0.0,,
1998-01-02,13.002331733703612,13.17119312286377,-1.2820508179098284,,
1997-12-31,12.326886177062988,13.340054512023926,1.2987008224259418,,
1997-12-30,12.24245548248291,12.158024787902832,8.219174902792325,,
1997-12-29,11.989163398742676,12.24245548248291,-0.6896549037967554,,
1997-12-26,11.73587131500244,11.73587131500244,2.1126752160771916,,
1997-12-24,11.82030200958252,11.904732704162598,0.0,,
1997-12-23,12.031378746032717,12.031378746032717,0.7142854261391256,,
1997-12-22,12.031378746032717,12.031378746032717,0.0,,
1997-12-19,12.031378746032717,12.031378746032717,0.0,,
1997-12-18,11.989163398742676,12.031378746032717,0.0,,
1997-12-17,11.82030200958252,11.82030200958252,0.35211253601288006,,
1997-12-16,11.989163398742676,11.989163398742676,0.0,,
1997-12-15,11.82030200958252,11.904732704162598,0.0,,
1997-12-12,11.82030200958252,11.82030200958252,0.7142854261391256,,
1997-12-11,11.82030200958252,11.82030200958252,0.0,,
1997-12-10,12.326886177062988,11.82030200958252,0.0,,
1997-12-09,12.6646089553833,12.411316871643066,-4.1095874513961625,,
1997-12-08,13.17119312286377,12.6646089553833,-1.9999992469768948,,
1997-12-05,11.82030200958252,12.580178260803224,-3.8461524537294447,,
1997-12-04,11.82030200958252,11.989163398742676,6.428568835252145,,
1997-12-03,11.229287147521973,11.482579231262209,1.4285708522782512,,
1997-12-02,11.651440620422363,11.82030200958252,2.2556381399164014,,
1997-12-01,11.482579231262209,11.482579231262209,1.449274769200472,,
1997-11-28,11.31371784210205,11.31371784210205,0.0,,
1997-11-26,11.31371784210205,11.31371784210205,0.0,,
1997-11-25,11.229287147521973,11.31371784210205,0.0,,
1997-11-24,11.482579231262209,11.229287147521973,0.7518793799721285,,
1997-11-21,11.482579231262209,11.482579231262209,-2.2058814369042534,,
1997-11-20,11.440363883972168,11.440363883972168,0.0,,
1997-11-19,11.482579231262209,11.482579231262209,0.0,,
1997-11-18,11.229287147521973,11.31371784210205,0.0,,
1997-11-17,11.651440620422363,11.229287147521973,0.7518793799721285,,
1997-11-14,11.229287147521973,11.31371784210205,-3.62318692300118,,
1997-11-13,11.229287147521973,11.229287147521973,0.7518793799721285,,
1997-11-12,11.482579231262209,11.229287147521973,0.0,,
1997-11-11,11.482579231262209,11.482579231262209,-2.2058814369042534,,
1997-11-10,11.398148536682127,11.398148536682127,0.0,,
1997-11-07,11.398148536682127,11.398148536682127,0.0,,
1997-11-06,11.567009925842283,11.567009925842283,0.0,,
1997-11-05,11.31371784210205,11.398148536682127,0.0,,
1997-11-04,11.31371784210205,11.567009925842283,0.7462683421879417,,
1997-11-03,11.567009925842283,11.567009925842283,2.2388050265638566,,
1997-10-31,11.31371784210205,11.567009925842283,0.0,,
1997-10-30,11.229287147521973,11.229287147521973,2.2388050265638566,,
1997-10-29,11.229287147521973,11.229287147521973,0.0,,
1997-10-28,10.807132720947266,11.229287147521973,0.0,,
1997-10-27,11.229287147521973,11.229287147521973,3.9062574456632047,,
1997-10-24,11.482579231262209,11.482579231262209,0.0,,
1997-10-23,11.144856452941896,11.229287147521973,0.0,,
1997-10-22,11.73587131500244,11.398148536682127,0.7575754334439119,,
1997-10-21,11.398148536682127,11.398148536682127,-2.877696672496637,,
1997-10-20,11.398148536682127,11.398148536682127,0.0,,
1997-10-17,11.482579231262209,11.567009925842283,0.0,,
1997-10-16,11.82030200958252,11.651440620422363,0.7352938123013816,,
1997-10-15,11.482579231262209,11.82030200958252,-1.4285708522782512,,
1997-10-14,11.904732704162598,11.989163398742676,2.9411752492056347,,
1997-10-13,11.651440620422363,11.82030200958252,0.709219574082131,,
1997-10-10,11.398148536682127,11.651440620422363,1.449274769200472,,
1997-10-09,11.651440620422363,11.440363883972168,2.222221292564122,,
1997-10-08,11.567009925842283,11.482579231262209,-1.81159346150059,,
1997-10-07,11.482579231262209,11.482579231262209,-0.7299267063949244,,
1997-10-06,11.187071800231934,11.482579231262209,0.0,,
1997-10-03,11.398148536682127,11.144856452941896,2.6415083080466926,,
1997-10-02,11.229287147521973,10.975994110107422,-2.222221292564076,,
1997-10-01,11.144856452941896,11.398148536682127,-2.2556466326577667,,
1997-09-30,11.229287147521973,11.260948181152344,2.2727263003317515,,
1997-09-29,11.229287147521973,11.229287147521973,0.28195052111885754,,
1997-09-26,11.102641105651855,10.975994110107422,0.0,,
1997-09-25,11.31371784210205,11.0604248046875,-1.1406925103610104,,
1997-09-24,11.229287147521973,10.975994110107422,-2.2388134559266133,,
1997-09-23,11.31371784210205,10.975994110107422,-2.2556466326577667,,
1997-09-22,10.807132720947266,11.144856452941896,-2.985081798114571,,
1997-09-19,10.807132720947266,10.891563415527344,3.125007721428525,,
1997-09-18,10.553840637207031,10.807132720947266,0.7812497242346961,,
1997-09-17,10.975994110107422,10.807132720947266,2.3999991325173697,,
1997-09-16,10.722702026367188,10.807132720947266,-1.5384610037705606,,
1997-09-15,10.807132720947266,10.807132720947266,0.7874012946779884,,
1997-09-12,10.553840637207031,10.469409942626951,0.0,,
1997-09-11,10.975994110107422,10.807132720947266,-0.79999971083914,,
1997-09-10,10.975994110107422,11.144856452941896,-1.5384610037705606,,
1997-09-09,10.975994110107422,10.975994110107422,1.5384696924989676,,
1997-09-08,11.398148536682127,11.31371784210205,0.0,,
1997-09-05,11.31371784210205,10.975994110107422,-0.7407404308546867,,
1997-09-04,10.807132720947266,11.144856452941896,-2.985081798114571,,
1997-09-03,10.807132720947266,11.31371784210205,3.125007721428525,,
1997-09-02,10.807132720947266,11.01820945739746,4.6875071698979,,
1997-08-29,11.229287147521973,10.807132720947266,1.953124310586724,,
1997-08-28,11.31371784210205,11.31371784210205,-3.7594053926020243,,
1997-08-27,11.31371784210205,11.31371784210205,0.0,,
1997-08-26,10.975994110107422,11.31371784210205,0.0,,
1997-08-25,10.975994110107422,10.975994110107422,3.0769306962695118,,
1997-08-22,10.807132720947266,10.807132720947266,0.0,,
1997-08-21,10.807132720947266,10.807132720947266,0.0,,
1997-08-20,11.144856452941896,10.807132720947266,0.0,,
1997-08-19,10.975994110107422,11.144856452941896,-3.0303102908560304,,
1997-08-18,10.975994110107422,11.31371784210205,1.5384696924989676,,
1997-08-15,10.807132720947266,10.975994110107422,3.0769306962695118,,
1997-08-14,10.807132720947266,10.807132720947266,1.5624994484693921,,
1997-08-13,11.144856452941896,10.807132720947266,0.0,,
1997-08-12,11.31371784210205,11.31371784210205,-3.0303102908560304,,
1997-08-11,11.0604248046875,11.31371784210205,0.0,,
1997-08-08,11.144856452941896,11.144856452941896,2.290084168441732,,
1997-08-07,11.229287147521973,11.229287147521973,0.0,,
1997-08-06,11.229287147521973,11.482579231262209,0.0,,
1997-08-05,11.398148536682127,11.398148536682127,2.2556381399164014,,
1997-08-04,11.651440620422363,11.398148536682127,0.0,,
1997-08-01,11.567009925842283,11.482579231262209,-2.1739121538007233,,
1997-07-31,11.31371784210205,11.31371784210205,-0.7299267063949244,,
1997-07-30,11.144856452941896,11.144856452941896,0.0,,
1997-07-29,11.482579231262209,11.482579231262209,0.0,,
1997-07-28,11.482579231262209,11.482579231262209,0.0,,
1997-07-25,11.73587131500244,11.482579231262209,0.0,,
1997-07-24,11.567009925842283,11.651440620422363,-2.158272504372447,,
1997-07-23,11.73587131500244,11.73587131500244,0.7299267063949705,,
1997-07-22,11.73587131500244,11.73587131500244,0.0,,
1997-07-21,11.73587131500244,11.73587131500244,0.0,,
1997-07-18,11.398148536682127,11.73587131500244,0.0,,
1997-07-17,11.398148536682127,11.398148536682127,2.962961723418809,,
1997-07-16,11.73587131500244,11.651440620422363,0.0,,
1997-07-15,11.73587131500244,11.73587131500244,-0.719424168124144,,
1997-07-14,11.73587131500244,11.73587131500244,0.0,,
1997-07-11,11.398148536682127,11.73587131500244,0.0,,
1997-07-10,11.651440620422363,11.651440620422363,2.962961723418809,,
1997-07-09,11.651440620422363,11.651440620422363,0.0,,
1997-07-08,11.398148536682127,11.651440620422363,0.0,,
1997-07-07,11.482579231262209,11.651440620422363,2.222221292564122,,
1997-07-03,11.398148536682127,11.398148536682127,1.4705876246028098,,
1997-07-02,11.144856452941896,11.651440620422363,0.0,,
1997-07-01,11.144856452941896,11.144856452941896,4.545452600663551,,
1997-06-30,11.398148536682127,11.482579231262209,0.0,,
1997-06-27,11.398148536682127,11.398148536682127,0.7407404308547334,,
1997-06-26,11.144856452941896,11.398148536682127,0.0,,
1997-06-25,11.398148536682127,11.398148536682127,2.2727263003317515,,
1997-06-24,11.31371784210205,11.31371784210205,0.0,,
1997-06-23,11.144856452941896,11.144856452941896,0.0,,
1997-06-20,11.229287147521973,11.229287147521973,0.0,,
1997-06-19,10.975994110107422,10.975994110107422,0.0,,
1997-06-18,11.144856452941896,10.722702026367188,0.0,,
1997-06-17,11.144856452941896,11.144856452941896,-3.787885724299959,,
1997-06-16,11.482579231262209,11.31371784210205,0.0,,
1997-06-13,11.31371784210205,11.31371784210205,-1.4705876246028406,,
1997-06-12,11.0604248046875,11.482579231262209,0.0,,
1997-06-11,11.229287147521973,11.31371784210205,3.816801199134741,,
1997-06-10,11.0604248046875,11.398148536682127,0.7518793799721285,,
1997-06-09,11.398148536682127,11.0604248046875,3.0534426837882123,,
1997-06-06,11.0604248046875,11.0604248046875,-2.962970090341836,,
1997-06-05,11.31371784210205,11.31371784210205,0.0,,
1997-06-04,11.31371784210205,11.31371784210205,0.0,,
1997-06-03,11.398148536682127,11.144856452941896,0.0,,
1997-06-02,11.229287147521973,11.144856452941896,-2.222221292564076,,
1997-05-30,11.398148536682127,11.398148536682127,-0.7518793799721127,,
1997-05-29,11.482579231262209,11.144856452941896,0.0,,
1997-05-28,11.144856452941896,11.144856452941896,-2.94117524920565,,
1997-05-27,11.144856452941896,11.144856452941896,0.0,,
1997-05-23,11.144856452941896,11.144856452941896,0.0,,
1997-05-22,10.807132720947266,11.144856452941896,0.0,,
1997-05-21,11.0604248046875,11.0604248046875,3.125007721428525,,
1997-05-20,11.0604248046875,11.0604248046875,0.0,,
1997-05-19,10.975994110107422,11.0604248046875,0.0,,
1997-05-16,10.63827133178711,10.63827133178711,0.7692305018852803,,
1997-05-15,10.807132720947266,10.63827133178711,0.0,,
1997-05-14,10.975994110107422,10.975994110107422,-1.5624994484693921,,
1997-05-13,10.975994110107422,10.975994110107422,0.0,,
1997-05-12,11.0604248046875,10.975994110107422,0.0,,
1997-05-09,10.63827133178711,10.975994110107422,-0.7633585153464963,,
1997-05-08,10.469409942626951,10.469409942626951,3.1746020362462297,,
1997-05-07,10.807132720947266,10.722702026367188,0.0,,
1997-05-06,10.807132720947266,10.722702026367188,-0.7812497242346961,,
1997-05-05,10.722702026367188,10.553840637207031,-0.7812497242346961,,
1997-05-02,10.764917373657228,10.807132720947266,-1.5748025893559767,,
1997-05-01,10.722702026367188,10.469409942626951,0.39215672377887667,,
1997-04-30,10.672043800354004,10.672043800354004,-2.3622038840339816,,
1997-04-29,10.672043800354004,10.874677658081056,0.0,,
1997-04-28,10.874677658081056,10.469409942626951,1.8987352518205647,,
1997-04-25,10.874677658081056,10.773361206054688,-3.7267101443963035,,
1997-04-24,10.604499816894531,10.604499816894531,-0.9316731512596139,,
1997-04-23,10.536954879760742,10.536954879760742,0.0,,
1997-04-22,10.604499816894531,10.604499816894531,0.0,,
1997-04-21,10.604499816894531,10.604499816894531,0.0,,
1997-04-18,10.672043800354004,10.672043800354004,0.0,,
1997-04-17,10.773361206054688,10.604499816894531,0.0,,
1997-04-16,10.536954879760742,10.604499816894531,-1.5673974531296253,,
1997-04-15,10.536954879760742,10.807132720947266,0.641029006051156,,
1997-04-14,10.942222595214844,10.739588737487791,2.5640979226880605,,
1997-04-11,10.942222595214844,10.942222595214844,-1.8518528202457387,,
1997-04-10,10.942222595214844,10.942222595214844,0.0,,
1997-04-09,10.672043800354004,10.672043800354004,0.0,,
1997-04-08,10.942222595214844,10.697373390197754,0.0,,
1997-04-07,10.739588737487791,10.672043800354004,-2.2376551279825465,,
1997-04-04,10.933778762817385,10.942222595214844,-0.628934112700366,,
1997-04-03,10.807132720947266,10.807132720947266,0.07722702809914346,,
1997-04-02,11.077311515808104,10.672043800354004,0.0,,
1997-04-01,10.672043800354004,10.807132720947266,-3.6585385801938877,,
1997-03-31,10.807132720947266,10.90845012664795,1.2658205224830568,,
1997-03-27,10.942222595214844,10.672043800354004,0.9375049637754697,,
1997-03-26,10.942222595214844,10.672043800354004,-2.4691399988425755,,
1997-03-25,10.942222595214844,10.536954879760742,-2.4691399988425755,,
1997-03-24,10.536954879760742,10.807132720947266,-3.7037056404914455,,
1997-03-21,10.40186595916748,10.672043800354004,2.5640979226880605,,
1997-03-20,9.861509323120115,10.40186595916748,2.5973978346491524,,
1997-03-19,9.72641944885254,10.13168716430664,5.479451657369623,,
1997-03-18,10.064142227172852,10.064142227172852,4.166669117913793,,
1997-03-17,10.064142227172852,9.99659824371338,0.0,,
1997-03-14,9.591330528259276,9.861509323120115,-0.6711350250705356,,
1997-03-13,10.266776084899902,9.861509323120115,2.81690630997235,,
1997-03-12,10.19923210144043,10.064142227172852,-3.947361454350235,,
1997-03-11,10.19923210144043,10.266776084899902,-1.3245102466929788,,
1997-03-10,10.19923210144043,10.672043800354004,0.6622457728943483,,
1997-03-07,10.536954879760742,10.536954879760742,4.635757812069002,,
1997-03-06,10.536954879760742,10.536954879760742,0.0,,
1997-03-05,10.266776084899902,10.40186595916748,0.0,,
1997-03-04,10.40186595916748,10.40186595916748,1.3157964403866242,,
1997-03-03,10.536954879760742,10.40186595916748,0.0,,
1997-02-28,10.807132720947266,10.672043800354004,-1.2820489613440302,,
1997-02-27,10.942222595214844,10.807132720947266,-1.249997793877569,,
1997-02-26,11.077311515808104,10.536954879760742,-1.2345743571937062,,
1997-02-25,10.807132720947266,11.077311515808104,-4.87804857050589,,
1997-02-24,10.40186595916748,10.40186595916748,2.5000044122448455,,
1997-02-21,10.334321022033691,10.40186595916748,0.0,,
1997-02-20,10.40186595916748,10.266776084899902,0.6535982092077192,,
1997-02-19,10.266776084899902,10.266776084899902,-1.2987080856249575,,
1997-02-18,10.13168716430664,10.13168716430664,0.0,,
1997-02-14,10.13168716430664,10.13168716430664,0.0,,
1997-02-13,10.13168716430664,9.99659824371338,0.0,,
1997-02-12,10.13168716430664,10.13168716430664,-1.3333309487601486,,
1997-02-11,10.13168716430664,10.13168716430664,0.0,,
1997-02-10,10.13168716430664,9.99659824371338,0.0,,
1997-02-07,10.13168716430664,9.861509323120115,-1.3333309487601486,,
1997-02-06,10.13168716430664,10.13168716430664,-2.66666189752035,,
1997-02-05,10.13168716430664,10.13168716430664,0.0,,
1997-02-04,10.13168716430664,9.99659824371338,0.0,,
1997-02-03,9.72641944885254,10.13168716430664,-1.3333309487601486,,
1997-01-31,9.591330528259276,9.72641944885254,4.166669117913793,,
1997-01-30,9.456241607666016,9.456241607666016,1.408448183442829,,
1997-01-29,9.456241607666016,9.186062812805176,0.0,,
1997-01-28,9.253607749938965,9.253607749938965,-2.857147755634865,,
1997-01-27,9.253607749938965,9.253607749938965,0.0,,
1997-01-24,9.186062812805176,9.050973892211914,0.0,,
1997-01-23,9.186062812805176,9.186062812805176,-1.4705856398559636,,
1997-01-22,9.321152687072754,9.321152687072754,0.0,,
1997-01-21,9.050973892211914,9.321152687072754,0.0,,
1997-01-20,9.186062812805176,9.186062812805176,2.9850798165854884,,
1997-01-17,9.456241607666016,9.186062812805176,0.0,,
1997-01-16,9.456241607666016,9.456241607666016,-2.857147755634865,,
1997-01-15,9.050973892211914,9.456241607666016,0.0,,
1997-01-14,9.321152687072754,9.050973892211914,4.477614456526298,,
1997-01-13,9.456241607666016,9.321152687072754,-2.8985556178641216,,
1997-01-10,9.456241607666016,9.456241607666016,-1.4285688352521304,,
1997-01-09,9.456241607666016,9.28738021850586,0.0,,
1997-01-08,9.456241607666016,9.253607749938965,-1.785713565347814,,
1997-01-07,9.118518829345703,9.186062812805176,-2.1428582954434976,,
1997-01-06,9.118518829345703,9.118518829345703,0.7407341556624197,,
1997-01-03,9.456241607666016,9.118518829345703,0.0,,
1997-01-02,9.118518829345703,9.186062812805176,-3.571427130695628,,
1996-12-31,9.118518829345703,9.118518829345703,0.7407341556624197,,
1996-12-30,9.118518829345703,9.186062812805176,0.0,,
1996-12-27,9.118518829345703,9.186062812805176,0.7407341556624197,,
1996-12-26,9.118518829345703,9.118518829345703,0.7407341556624197,,
1996-12-24,9.321152687072754,9.321152687072754,0.0,,
1996-12-23,9.388696670532228,9.321152687072754,0.0,,
1996-12-20,9.388696670532228,9.388696670532228,-0.7194181027433862,,
1996-12-19,9.456241607666016,9.253607749938965,0.0,,
1996-12-18,9.118518829345703,9.253607749938965,-2.1428582954434976,,
1996-12-17,9.118518829345703,9.118518829345703,1.4814787699786436,,
1996-12-16,9.591330528259276,9.591330528259276,0.0,,
1996-12-13,9.118518829345703,9.118518829345703,0.0,,
1996-12-12,9.050973892211914,9.456241607666016,0.0,,
1996-12-11,9.321152687072754,9.186062812805176,4.477614456526298,,
1996-12-10,9.321152687072754,9.72641944885254,-1.449282924577885,,
1996-12-09,9.321152687072754,9.523785591125488,4.34781807985873,,
1996-12-06,9.321152687072754,9.321152687072754,2.1739039242835307,,
1996-12-05,9.72641944885254,9.321152687072754,0.0,,
1996-12-04,9.321152687072754,9.321152687072754,-4.166659312925248,,
1996-12-03,9.591330528259276,9.591330528259276,0.0,,
1996-12-02,9.591330528259276,9.591330528259276,0.0,,
1996-11-29,9.456241607666016,9.321152687072754,0.0,,
1996-11-27,9.253607749938965,9.186062812805176,-1.4285688352521304,,
1996-11-26,9.591330528259276,9.591330528259276,-0.7299308438293657,,
1996-11-25,9.591330528259276,9.591330528259276,0.0,,
1996-11-22,9.861509323120115,9.861509323120115,0.0,,
1996-11-21,9.861509323120115,9.861509323120115,0.0,,
1996-11-20,9.591330528259276,9.861509323120115,0.0,,
1996-11-19,9.591330528259276,9.72641944885254,2.81690630997235,,
1996-11-18,9.861509323120115,9.861509323120115,1.408448183442829,,
1996-11-15,9.591330528259276,9.861509323120115,0.0,,
1996-11-14,9.861509323120115,9.861509323120115,2.81690630997235,,
1996-11-13,9.861509323120115,9.72641944885254,0.0,,
1996-11-12,9.591330528259276,9.861509323120115,-1.3698701673470917,,
1996-11-11,9.861509323120115,9.861509323120115,2.81690630997235,,
1996-11-08,9.861509323120115,9.861509323120115,0.0,,
1996-11-07,9.591330528259276,9.591330528259276,0.0,,
1996-11-06,9.591330528259276,9.591330528259276,0.0,,
1996-11-05,9.861509323120115,9.72641944885254,0.0,,
1996-11-04,9.591330528259276,9.72641944885254,-1.3698701673470917,,
1996-11-01,9.591330528259276,9.591330528259276,1.408448183442829,,
1996-10-31,9.591330528259276,9.591330528259276,0.0,,
1996-10-30,9.861509323120115,9.591330528259276,0.0,,
1996-10-29,9.591330528259276,9.861509323120115,-2.739730664021287,,
1996-10-28,9.591330528259276,9.72641944885254,2.81690630997235,,
1996-10-25,9.99659824371338,9.99659824371338,1.408448183442829,,
1996-10-24,10.064142227172852,10.064142227172852,0.0,,
1996-10-23,10.266776084899902,10.064142227172852,0.0,,
1996-10-22,10.266776084899902,10.13168716430664,-1.9736853716433849,,
1996-10-21,10.266776084899902,10.266776084899902,-1.3157871514500727,,
1996-10-18,10.13168716430664,10.266776084899902,0.0,,
1996-10-17,10.13168716430664,10.13168716430664,1.3333309487601663,,
1996-10-16,10.266776084899902,10.266776084899902,0.0,,
1996-10-15,10.604499816894531,10.266776084899902,0.0,,
1996-10-14,10.064142227172852,10.266776084899902,-3.1847209941631123,,
1996-10-11,10.266776084899902,10.266776084899902,2.0134240271361237,,
1996-10-10,10.604499816894531,10.604499816894531,0.0,,
1996-10-09,10.604499816894531,10.604499816894531,0.0,,
1996-10-08,10.807132720947266,10.807132720947266,0.0,,
1996-10-07,10.604499816894531,10.807132720947266,0.0,,
1996-10-04,10.942222595214844,10.773361206054688,1.9108200061440928,,
1996-10-03,10.672043800354004,10.942222595214844,-1.543209230947296,,
1996-10-02,10.536954879760742,10.672043800354004,2.531649981158039,,
1996-10-01,10.536954879760742,10.536954879760742,1.2820489613440302,,
1996-09-30,10.266776084899902,10.266776084899902,0.0,,
1996-09-27,10.266776084899902,10.266776084899902,0.0,,
1996-09-26,10.536954879760742,10.266776084899902,0.0,,
1996-09-25,10.536954879760742,10.266776084899902,-2.5641069734463424,,
1996-09-24,10.536954879760742,10.536954879760742,-2.5641069734463424,,
1996-09-23,10.536954879760742,10.266776084899902,0.0,,
1996-09-20,10.40186595916748,10.536954879760742,-2.5641069734463424,,
1996-09-19,10.672043800354004,10.40186595916748,1.2986989173245762,,
1996-09-18,10.672043800354004,10.672043800354004,-2.5316410449661135,,
1996-09-17,10.536954879760742,10.40186595916748,0.0,,
1996-09-16,10.672043800354004,10.672043800354004,-1.2820489613440302,,
1996-09-13,10.536954879760742,10.266776084899902,0.0,,
1996-09-12,10.13168716430664,10.334321022033691,-2.5641069734463424,,
1996-09-11,10.536954879760742,10.536954879760742,2.0000011295346583,,
1996-09-10,10.40186595916748,10.40186595916748,0.0,,
1996-09-09,10.536954879760742,10.40186595916748,0.0,,
1996-09-06,10.13168716430664,10.13168716430664,-1.2820489613440302,,
1996-09-05,10.40186595916748,10.40186595916748,0.0,,
1996-09-04,10.13168716430664,10.19923210144043,0.0,,
1996-09-03,10.13168716430664,10.13168716430664,0.6666701807744918,,
1996-08-30,10.13168716430664,10.13168716430664,0.0,,
1996-08-29,10.13168716430664,10.13168716430664,0.0,,
1996-08-28,10.13168716430664,10.13168716430664,0.0,,
1996-08-27,9.99659824371338,9.99659824371338,0.0,,
1996-08-26,10.13168716430664,9.99659824371338,0.0,,
1996-08-23,10.13168716430664,9.99659824371338,-1.3333309487601486,,
1996-08-22,9.793964385986328,9.793964385986328,-1.3333309487601486,,
1996-08-21,9.99659824371338,9.793964385986328,0.0,,
1996-08-20,9.591330528259276,9.591330528259276,-2.027028122836527,,
1996-08-19,10.13168716430664,9.591330528259276,0.0,,
1996-08-16,9.861509323120115,9.591330528259276,-5.3333332078295,,
1996-08-15,9.591330528259276,9.591330528259276,-2.739730664021287,,
1996-08-14,9.99659824371338,9.591330528259276,0.0,,
1996-08-13,9.99659824371338,9.99659824371338,-4.054056245673054,,
1996-08-12,10.13168716430664,9.99659824371338,0.0,,
1996-08-09,9.99659824371338,9.861509323120115,-1.3333309487601486,,
1996-08-08,10.064142227172852,10.40186595916748,-1.3513489018948963,,
1996-08-07,10.40186595916748,10.40186595916748,3.3557130292016937,,
1996-08-06,9.861509323120115,10.40186595916748,0.0,,
1996-08-05,9.99659824371338,10.266776084899902,5.479451657369623,,
1996-08-02,10.266776084899902,10.266776084899902,2.702697803789704,,
1996-08-01,9.99659824371338,9.861509323120115,0.0,,
1996-07-31,9.99659824371338,9.99659824371338,-1.3513489018948963,,
1996-07-30,10.266776084899902,10.266776084899902,0.0,,
1996-07-29,9.658875465393066,9.99659824371338,0.0,,
1996-07-26,9.456241607666016,9.861509323120115,3.496502046540991,,
1996-07-25,9.591330528259276,9.861509323120115,4.2857165908869765,,
1996-07-24,9.72641944885254,9.72641944885254,2.81690630997235,,
1996-07-23,9.72641944885254,10.266776084899902,0.0,,
1996-07-22,10.266776084899902,9.99659824371338,5.555555555555537,,
1996-07-19,10.266776084899902,10.19923210144043,-2.631574302900128,,
1996-07-18,10.266776084899902,10.266776084899902,-0.6578889312567606,,
1996-07-17,9.861509323120115,10.266776084899902,0.0,,
1996-07-16,10.19923210144043,10.266776084899902,4.109581490022495,,
1996-07-15,10.40186595916748,10.40186595916748,0.6622457728943483,,
1996-07-12,10.40186595916748,10.40186595916748,0.0,,
1996-07-11,10.064142227172852,10.064142227172852,0.0,,
1996-07-10,10.40186595916748,10.064142227172852,0.0,,
1996-07-09,9.861509323120115,9.861509323120115,-3.246761045762013,,
1996-07-08,10.266776084899902,9.861509323120115,0.0,,
1996-07-05,9.861509323120115,9.861509323120115,-3.947361454350235,,
1996-07-03,10.13168716430664,9.861509323120115,0.0,,
1996-07-02,10.13168716430664,9.99659824371338,-2.66666189752035,,
1996-07-01,9.92905330657959,10.13168716430664,-1.3333309487601486,,
1996-06-28,10.13168716430664,9.99659824371338,2.040817502639183,,
1996-06-27,9.72641944885254,9.72641944885254,-1.3333309487601486,,
1996-06-26,9.72641944885254,9.72641944885254,0.0,,
1996-06-25,9.72641944885254,9.72641944885254,0.0,,
1996-06-24,10.13168716430664,10.13168716430664,0.0,,
1996-06-21,9.99659824371338,9.861509323120115,0.0,,
1996-06-20,9.99659824371338,9.861509323120115,-1.3513489018948963,,
1996-06-19,9.72641944885254,9.72641944885254,-1.3513489018948963,,
1996-06-18,9.99659824371338,9.99659824371338,0.0,,
1996-06-17,9.861509323120115,9.861509323120115,0.0,,
1996-06-14,9.99659824371338,10.13168716430664,0.0,,
1996-06-13,9.99659824371338,9.99659824371338,1.3513489018948432,,
1996-06-12,9.591330528259276,9.99659824371338,0.0,,
1996-06-11,9.861509323120115,9.861509323120115,4.225354493415178,,
1996-06-10,9.861509323120115,9.861509323120115,0.0,,
1996-06-07,9.861509323120115,9.72641944885254,0.0,,
1996-06-06,9.861509323120115,9.861509323120115,-1.3698701673470917,,
1996-06-05,9.050973892211914,9.591330528259276,0.0,,
1996-06-04,8.375528335571289,9.050973892211914,5.970149096467087,,
1996-06-03,8.51061725616455,8.443072319030762,8.06451282329228,,
1996-05-31,8.51061725616455,8.51061725616455,-0.7936549735551061,,
1996-05-30,8.3079833984375,8.172894477844238,0.0,,
1996-05-29,8.172894477844238,8.375528335571289,-1.6260133670785641,,
1996-05-28,8.3079833984375,8.3079833984375,2.4793401930780763,,
1996-05-24,8.375528335571289,8.375528335571289,0.0,,
1996-05-23,8.10534954071045,8.240439414978027,0.0,,
1996-05-22,8.375528335571289,8.375528335571289,1.6666754911563906,,
1996-05-21,8.10534954071045,7.9702606201171875,0.0,,
1996-05-20,7.835171699523926,7.9702606201171875,-1.6666637251700922,,
1996-05-17,8.375528335571289,7.9702606201171875,1.724134783178649,,
1996-05-16,8.375528335571289,8.375528335571289,-4.83871224855045,,
1996-05-15,8.10534954071045,8.037805557250977,0.0,,
1996-05-14,8.375528335571289,7.9702606201171875,-0.8333259795918967,,
1996-05-13,8.375528335571289,8.375528335571289,-4.83871224855045,,
1996-05-10,8.375528335571289,8.375528335571289,0.0,,
1996-05-09,7.835171699523926,7.835171699523926,0.0,,
1996-05-08,8.3079833984375,8.3079833984375,0.0,,
1996-05-07,7.835171699523926,7.835171699523926,0.0,,
1996-05-06,7.835171699523926,7.835171699523926,0.0,,
1996-05-03,8.240439414978027,8.240439414978027,0.0,,
1996-05-02,8.240439414978027,8.240439414978027,0.0,,
1996-05-01,8.240439414978027,8.240439414978027,0.0,,
1996-04-30,8.240439414978027,7.835171699523926,0.0,,
1996-04-29,8.172894477844238,8.172894477844238,-4.918035253283665,,
1996-04-26,8.240439414978027,7.835171699523926,0.0,,
1996-04-25,7.835171699523926,7.835171699523926,-4.918035253283665,,
1996-04-24,8.037805557250977,7.835171699523926,0.0,,
1996-04-23,7.902716159820557,7.835171699523926,-2.5210096995224394,,
1996-04-22,7.835171699523926,7.835171699523926,-0.8546993075626869,,
1996-04-19,8.240439414978027,7.835171699523926,0.0,,
1996-04-18,8.240439414978027,8.10534954071045,-4.918035253283665,,
1996-04-17,8.240439414978027,8.172894477844238,-1.63935279982807,,
1996-04-16,7.9702606201171875,7.9702606201171875,-0.819676399914035,,
1996-04-15,8.10534954071045,7.835171699523926,0.0,,
1996-04-12,7.835171699523926,7.9702606201171875,-3.3333274503401844,,
1996-04-11,8.10534954071045,8.10534954071045,1.724134783178649,,
1996-04-10,7.9702606201171875,8.10534954071045,0.0,,
1996-04-09,7.700082302093506,7.700082302093506,1.6949122121840414,,
1996-04-08,7.835171699523926,7.700082302093506,0.0,,
1996-04-04,7.632537841796875,7.835171699523926,-1.7241408690332607,,
1996-04-03,7.835171699523926,7.835171699523926,2.6548686940980315,,
1996-04-02,7.835171699523926,7.835171699523926,0.0,,
1996-04-01,7.835171699523926,7.835171699523926,0.0,,
1996-03-29,7.700082302093506,7.564993381500244,0.0,,
1996-03-28,7.632537841796875,7.767626762390137,-1.7543828142789282,,
1996-03-27,7.564993381500244,7.564993381500244,1.769908297781314,,
1996-03-26,7.564993381500244,7.564993381500244,0.0,,
1996-03-25,7.564993381500244,7.564993381500244,0.0,,
1996-03-22,7.564993381500244,7.564993381500244,0.0,,
1996-03-21,7.564993381500244,7.632537841796875,0.0,,
1996-03-20,7.767626762390137,7.700082302093506,0.8928555107768759,,
1996-03-19,7.835171699523926,7.767626762390137,-0.869563669352299,,
1996-03-18,7.564993381500244,7.564993381500244,-0.8620734774439361,,
1996-03-15,7.835171699523926,7.632537841796875,0.0,,
1996-03-14,7.564993381500244,7.564993381500244,-2.5862082606225854,,
1996-03-13,7.564993381500244,7.564993381500244,0.0,,
1996-03-12,7.564993381500244,7.564993381500244,0.0,,
1996-03-11,7.564993381500244,7.632537841796875,0.0,,
1996-03-08,7.564993381500244,7.632537841796875,0.8928555107768759,,
1996-03-07,7.835171699523926,7.835171699523926,0.8928555107768759,,
1996-03-06,7.835171699523926,7.835171699523926,0.0,,
1996-03-05,7.767626762390137,7.835171699523926,0.0,,
1996-03-04,7.9702606201171875,7.700082302093506,0.8695698081276648,,
1996-03-01,7.700082302093506,7.700082302093506,-3.389830407072801,,
1996-02-29,7.700082302093506,7.835171699523926,0.0,,
1996-02-28,7.767626762390137,7.9702606201171875,1.754389006903104,,
1996-02-27,7.9702606201171875,7.9702606201171875,2.608697146832263,,
1996-02-26,7.9702606201171875,7.9702606201171875,0.0,,
1996-02-23,7.9702606201171875,7.835171699523926,0.0,,
1996-02-22,7.700082302093506,7.835171699523926,-1.6949122121840414,,
1996-02-21,7.9702606201171875,7.835171699523926,1.754389006903104,,
1996-02-20,7.835171699523926,7.835171699523926,-1.6949122121840414,,
1996-02-16,7.9702606201171875,7.835171699523926,0.0,,
1996-02-15,7.9702606201171875,7.9702606201171875,-1.6949122121840414,,
1996-02-14,7.9702606201171875,7.9702606201171875,0.0,,
1996-02-13,7.767626762390137,7.767626762390137,0.0,,
1996-02-12,7.700082302093506,7.700082302093506,0.0,,
1996-02-09,7.700082302093506,7.700082302093506,0.0,,
1996-02-08,7.700082302093506,7.700082302093506,0.0,,
1996-02-07,7.767626762390137,7.700082302093506,0.0,,
1996-02-06,7.9702606201171875,7.835171699523926,-0.869563669352299,,
1996-02-05,7.9702606201171875,7.700082302093506,-1.6949122121840414,,
1996-02-02,7.767626762390137,7.9702606201171875,-3.389830407072801,,
1996-02-01,7.9702606201171875,7.9702606201171875,2.608697146832263,,
1996-01-31,7.902716159820557,7.902716159820557,0.0,,
1996-01-30,7.700082302093506,7.902716159820557,0.0,,
1996-01-29,7.835171699523926,7.835171699523926,2.631580414042568,,
1996-01-26,7.9702606201171875,7.9702606201171875,0.0,,
1996-01-25,7.9702606201171875,7.9702606201171875,0.0,,
1996-01-24,7.9702606201171875,7.9702606201171875,0.0,,
1996-01-23,7.9702606201171875,7.9702606201171875,0.0,,
1996-01-22,7.700082302093506,7.835171699523926,0.0,,
1996-01-19,7.9702606201171875,7.9702606201171875,1.754389006903104,,
1996-01-18,7.700082302093506,7.700082302093506,0.0,,
1996-01-17,7.700082302093506,7.700082302093506,0.0,,
1996-01-16,7.700082302093506,7.700082302093506,0.0,,
1996-01-15,7.700082302093506,7.700082302093506,0.0,,
1996-01-12,7.835171699523926,7.700082302093506,0.0,,
1996-01-11,7.700082302093506,7.700082302093506,-1.7241408690332607,,
1996-01-10,7.9702606201171875,7.9702606201171875,0.0,,
1996-01-09,8.10534954071045,7.700082302093506,0.0,,
1996-01-08,7.835171699523926,7.835171699523926,-4.999997058503426,,
1996-01-05,7.767626762390137,7.835171699523926,0.0,,
1996-01-04,7.9702606201171875,8.10534954071045,0.8695698081276648,,
1996-01-03,7.700082302093506,7.700082302093506,1.6949122121840414,,
1996-01-02,7.9702606201171875,7.700082302093506,0.0,,
1995-12-29,7.9702606201171875,7.700082302093506,-3.389830407072801,,
1995-12-28,7.564993381500244,7.564993381500244,-3.389830407072801,,
1995-12-27,7.9702606201171875,7.9702606201171875,0.0,,
1995-12-26,7.9702606201171875,7.9702606201171875,0.0,,
1995-12-22,7.9702606201171875,7.9702606201171875,0.0,,
1995-12-21,7.9702606201171875,7.9702606201171875,0.0,,
1995-12-20,7.666309833526611,7.902716159820557,0.0,,
1995-12-19,7.9702606201171875,7.9702606201171875,3.083704303993608,,
1995-12-18,7.835171699523926,7.835171699523926,0.0,,
1995-12-15,7.700082302093506,7.700082302093506,0.0,,
1995-12-14,7.700082302093506,7.700082302093506,0.0,,
1995-12-13,7.564993381500244,7.429903984069824,0.0,,
1995-12-12,7.429903984069824,7.700082302093506,-1.7857173247603002,,
1995-12-11,7.429903984069824,7.700082302093506,3.636363519676173,,
1995-12-08,7.700082302093506,7.700082302093506,3.636363519676173,,
1995-12-07,7.429903984069824,7.429903984069824,0.0,,
1995-12-06,7.564993381500244,7.429903984069824,0.0,,
1995-12-05,7.564993381500244,7.564993381500244,-1.7857173247603002,,
1995-12-04,7.294815063476562,7.564993381500244,0.0,,
1995-12-01,7.429903984069824,7.429903984069824,3.703703461605248,,
1995-11-30,7.564993381500244,7.429903984069824,0.0,,
1995-11-29,7.429903984069824,7.429903984069824,-1.7857173247603002,,
1995-11-28,7.429903984069824,7.429903984069824,0.0,,
1995-11-27,7.700082302093506,7.564993381500244,0.0,,
1995-11-24,7.564993381500244,7.564993381500244,-1.7543828142789282,,
1995-11-22,7.564993381500244,7.564993381500244,0.0,,
1995-11-21,7.429903984069824,7.429903984069824,0.0,,
1995-11-20,7.429903984069824,7.429903984069824,0.0,,
1995-11-17,7.429903984069824,7.429903984069824,0.0,,
1995-11-16,7.700082302093506,7.429903984069824,0.0,,
1995-11-15,7.700082302093506,7.700082302093506,-3.508771821182032,,
1995-11-14,7.294815063476562,7.294815063476562,0.0,,
1995-11-13,7.294815063476562,7.294815063476562,0.0,,
1995-11-10,7.564993381500244,7.564993381500244,0.0,,
1995-11-09,7.294815063476562,7.294815063476562,0.0,,
1995-11-08,7.700082302093506,7.564993381500244,0.0,,
1995-11-07,7.294815063476562,7.700082302093506,-1.7543828142789282,,
1995-11-06,7.700082302093506,7.700082302093506,5.555551924078554,,
1995-11-03,7.429903984069824,7.700082302093506,0.0,,
1995-11-02,7.429903984069824,7.429903984069824,3.636363519676173,,
1995-11-01,7.294815063476562,7.294815063476562,0.0,,
1995-10-31,7.294815063476562,7.294815063476562,0.0,,
1995-10-30,7.294815063476562,7.294815063476562,0.0,,
1995-10-27,7.294815063476562,7.294815063476562,0.0,,
1995-10-26,7.497448444366455,7.294815063476562,0.0,,
1995-10-25,7.294815063476562,7.429903984069824,-2.702697889735423,,
1995-10-24,7.564993381500244,7.700082302093506,1.8518484624733167,,
1995-10-23,7.700082302093506,7.700082302093506,1.7857110215537517,,
1995-10-20,7.700082302093506,7.700082302093506,0.0,,
1995-10-19,7.700082302093506,7.700082302093506,0.0,,
1995-10-18,7.564993381500244,7.564993381500244,0.0,,
1995-10-17,7.632537841796875,7.564993381500244,0.0,,
1995-10-16,7.835171699523926,7.700082302093506,-0.884954148890657,,
1995-10-13,7.564993381500244,7.564993381500244,-1.7241408690332607,,
1995-10-12,7.835171699523926,7.564993381500244,0.0,,
1995-10-11,7.700082302093506,7.564993381500244,-3.44827565221191,,
1995-10-10,7.294815063476562,7.767626762390137,-1.7543828142789282,,
1995-10-09,7.564993381500244,7.429903984069824,6.481476155315205,,
1995-10-06,7.564993381500244,7.564993381500244,-1.7857173247603002,,
1995-10-05,7.362359523773193,7.362359523773193,0.0,,
1995-10-04,7.362359523773193,7.362359523773193,0.0,,
1995-10-03,7.362359523773193,7.362359523773193,0.0,,
1995-10-02,7.835171699523926,7.362359523773193,0.0,,
1995-09-29,7.835171699523926,7.835171699523926,-6.034483912834495,,
1995-09-28,7.294815063476562,7.497448444366455,0.0,,
1995-09-27,7.564993381500244,7.294815063476562,2.7777726937099687,,
1995-09-26,7.429903984069824,7.429903984069824,-3.5714283463140637,,
1995-09-25,7.700082302093506,7.700082302093506,0.0,,
1995-09-22,7.700082302093506,7.700082302093506,0.0,,
1995-09-21,7.700082302093506,7.700082302093506,0.0,,
1995-09-20,7.700082302093506,7.700082302093506,0.0,,
1995-09-19,7.632537841796875,7.429903984069824,0.0,,
1995-09-18,7.835171699523926,7.429903984069824,-2.6548686940980315,,
1995-09-15,7.700082302093506,7.700082302093506,-5.172416521245171,,
1995-09-14,7.429903984069824,7.700082302093506,0.0,,
1995-09-13,7.564993381500244,7.564993381500244,3.636363519676173,,
1995-09-12,7.835171699523926,7.835171699523926,0.0,,
1995-09-11,7.700082302093506,7.564993381500244,0.0,,
1995-09-08,7.294815063476562,7.294815063476562,-1.7543828142789282,,
1995-09-07,7.564993381500244,7.294815063476562,0.0,,
1995-09-06,7.835171699523926,7.294815063476562,-3.5714283463140637,,
1995-09-05,7.294815063476562,7.632537841796875,-6.896551304423832,,
1995-09-01,7.835171699523926,7.835171699523926,4.6296276928419005,,
1995-08-31,7.294815063476562,7.564993381500244,0.0,,
1995-08-30,7.700082302093506,7.700082302093506,3.703703461605248,,
1995-08-29,7.42146110534668,7.42146110534668,0.0,,
1995-08-28,7.700082302093506,7.42146110534668,0.0,,
1995-08-25,7.564993381500244,7.564993381500244,-3.6184184248403994,,
1995-08-24,6.754457950592041,7.564993381500244,0.0,,
1995-08-23,6.754457950592041,6.754457950592041,12.000007059591779,,
1995-08-22,6.754457950592041,6.754457950592041,0.0,,
1995-08-21,7.159725666046143,7.294815063476562,0.0,,
1995-08-18,6.889547348022461,7.024636745452881,1.886795719996074,,
1995-08-17,7.159725666046143,6.889547348022461,1.9607877064549861,,
1995-08-16,6.754457950592041,6.889547348022461,-3.7735847800001507,,
1995-08-15,6.754457950592041,6.754457950592041,2.00000352979589,,
1995-08-14,6.754457950592041,6.754457950592041,0.0,,
1995-08-11,6.619369029998779,6.619369029998779,0.0,,
1995-08-10,6.619369029998779,6.619369029998779,0.0,,
1995-08-09,6.957091808319092,6.754457950592041,0.0,,
1995-08-08,6.82200288772583,6.889547348022461,-2.912623022808855,,
1995-08-07,6.619369029998779,6.889547348022461,0.9900972105737023,,
1995-08-04,6.889547348022461,6.754457950592041,4.081632506047657,,
1995-08-03,6.889547348022461,6.68691349029541,-1.9607877064549861,,
1995-08-02,6.889547348022461,6.619369029998779,-2.9411780990983933,,
1995-08-01,6.889547348022461,6.754457950592041,-3.9215684917418003,,
1995-07-31,6.484279632568359,6.484279632568359,-1.9607877064549861,,
1995-07-28,6.484279632568359,6.484279632568359,0.0,,
1995-07-27,6.433621406555176,6.484279632568359,0.0,,
1995-07-26,6.433621406555176,6.433621406555176,0.7873983066763651,,
1995-07-25,6.68691349029541,6.585596561431885,0.0,,
1995-07-24,6.68691349029541,6.788230419158936,-1.5151523795031103,,
1995-07-21,6.68691349029541,6.585596561431885,1.5151523795031236,,
1995-07-20,6.68691349029541,6.737572193145752,-1.5151523795031103,,
1995-07-19,6.788230419158936,6.484279632568359,0.757579755201885,,
1995-07-18,6.585596561431885,6.788230419158936,-4.47761445652631,,
1995-07-17,6.788230419158936,6.788230419158936,3.0769248592263243,,
1995-07-14,6.484279632568359,6.585596561431885,0.0,,
1995-07-13,6.484279632568359,6.484279632568359,1.5625009192176793,,
1995-07-12,6.484279632568359,6.484279632568359,0.0,,
1995-07-11,6.484279632568359,6.484279632568359,0.0,,
1995-07-10,6.484279632568359,6.281646251678467,0.0,,
1995-07-07,6.382963180541992,6.33230447769165,-3.1249944846939224,,
1995-07-06,6.1296706199646,6.180329322814941,-0.7936549439102396,,
1995-07-05,6.281646251678467,6.1296706199646,0.8264506527535792,,
1995-07-03,6.281646251678467,6.281646251678467,-2.4193599197544597,,
1995-06-30,6.281646251678467,6.281646251678467,0.0,,
1995-06-29,6.281646251678467,6.281646251678467,0.0,,
1995-06-28,5.977695465087891,6.079012393951416,0.0,,
1995-06-27,6.079012393951416,6.079012393951416,1.6949162006538536,,
1995-06-26,5.77506160736084,5.77506160736084,0.0,,
1995-06-23,5.77506160736084,5.77506160736084,0.0,,
1995-06-22,5.977695465087891,5.977695465087891,0.0,,
1995-06-21,5.77506160736084,5.977695465087891,0.0,,
1995-06-20,5.977695465087891,5.977695465087891,3.5087739578184856,,
1995-06-19,5.77506160736084,5.977695465087891,0.0,,
1995-06-16,5.977695465087891,5.977695465087891,3.5087739578184856,,
1995-06-15,5.77506160736084,5.77506160736084,0.0,,
1995-06-14,5.77506160736084,5.77506160736084,0.0,,
1995-06-13,5.77506160736084,5.977695465087891,0.0,,
1995-06-12,5.927037239074707,5.927037239074707,3.5087739578184856,,
1995-06-09,5.6737446784973145,5.927037239074707,0.0,,
1995-06-08,5.77506160736084,5.6737446784973145,4.464292542759905,,
1995-06-07,5.77506160736084,5.77506160736084,-1.7543869789092428,,
1995-06-06,5.77506160736084,5.724403381347656,0.0,,
1995-06-05,5.572428226470947,5.572428226470947,-0.8771893610384188,,
1995-06-02,5.623086452484131,5.6737446784973145,0.0,,
1995-06-01,5.572428226470947,5.572428226470947,0.9008971574819755,,
1995-05-31,5.572428226470947,5.572428226470947,0.0,,
1995-05-30,5.623086452484131,5.572428226470947,0.0,,
1995-05-26,5.471111297607422,5.471111297607422,-0.9008971574819755,,
1995-05-25,5.471111297607422,5.6737446784973145,0.0,,
1995-05-24,5.6737446784973145,5.6737446784973145,3.703696924946608,,
1995-05-23,5.6737446784973145,5.6737446784973145,0.0,,
1995-05-22,5.471111297607422,5.6737446784973145,0.0,,
1995-05-19,5.5217695236206055,5.623086452484131,3.703696924946608,,
1995-05-18,5.471111297607422,5.471111297607422,1.8348634152533811,,
1995-05-17,5.5217695236206055,5.471111297607422,0.0,,
1995-05-16,5.471111297607422,5.471111297607422,-0.91742738983367,,
1995-05-15,5.623086452484131,5.471111297607422,0.0,,
1995-05-12,5.572428226470947,5.572428226470947,-2.7026999524357374,,
1995-05-11,5.6737446784973145,5.572428226470947,0.0,,
1995-05-10,5.77506160736084,5.6737446784973145,-1.785706931972849,,
1995-05-09,5.471111297607422,5.6737446784973145,-1.7543869789092428,,
1995-05-08,5.77506160736084,5.77506160736084,3.703696924946608,,
1995-05-05,5.77506160736084,5.623086452484131,0.0,,
1995-05-04,5.471111297607422,5.471111297607422,-2.631576339947662,,
1995-05-03,5.623086452484131,5.623086452484131,0.0,,
1995-05-02,5.471111297607422,5.623086452484131,0.0,,
1995-05-01,5.3697943687438965,5.3697943687438965,2.7777748725961655,,
1995-04-28,5.3697943687438965,5.3697943687438965,0.0,,
1995-04-27,5.3697943687438965,5.3697943687438965,0.0,,
1995-04-26,5.471111297607422,5.572428226470947,0.0,,
1995-04-25,5.3697943687438965,5.3697943687438965,1.8518528202457227,,
1995-04-24,5.77506160736084,5.77506160736084,0.0,,
1995-04-21,5.3697943687438965,5.3697943687438965,0.0,,
1995-04-20,5.623086452484131,5.572428226470947,0.0,,
1995-04-19,5.6737446784973145,5.3697943687438965,-0.9008971574819755,,
1995-04-18,5.471111297607422,5.3697943687438965,-5.357137604470402,,
1995-04-17,5.6737446784973145,5.3697943687438965,-1.8518528202457227,,
1995-04-13,5.5217695236206055,5.5217695236206055,-5.357137604470402,,
1995-04-12,5.471111297607422,5.3697943687438965,0.0,,
1995-04-11,5.42045259475708,5.3697943687438965,-1.8518528202457227,,
1995-04-10,5.471111297607422,5.3697943687438965,-0.934575575149991,,
1995-04-07,5.268477439880371,5.268477439880371,-1.8518528202457227,,
1995-04-06,5.167160511016846,5.268477439880371,0.0,,
1995-04-05,5.167160511016846,5.167160511016846,1.9607853993989288,,
1995-04-04,5.167160511016846,5.167160511016846,0.0,,
1995-04-03,5.167160511016846,5.167160511016846,0.0,,
1995-03-31,5.268477439880371,5.268477439880371,0.0,,
1995-03-30,5.268477439880371,5.268477439880371,0.0,,
1995-03-29,5.06584358215332,5.268477439880371,0.0,,
1995-03-28,5.06584358215332,5.06584358215332,4.0000022590693165,,
1995-03-27,5.06584358215332,5.06584358215332,0.0,,
1995-03-24,5.06584358215332,5.06584358215332,0.0,,
1995-03-23,5.268477439880371,5.06584358215332,0.0,,
1995-03-22,5.06584358215332,5.268477439880371,-3.8461559347903727,,
1995-03-21,5.268477439880371,5.268477439880371,4.0000022590693165,,
1995-03-20,5.268477439880371,5.268477439880371,0.0,,
1995-03-17,5.06584358215332,5.268477439880371,0.0,,
1995-03-16,5.167160511016846,5.167160511016846,4.0000022590693165,,
1995-03-15,5.06584358215332,5.167160511016846,0.0,,
1995-03-14,5.06584358215332,5.06584358215332,2.0000011295346583,,
1995-03-13,5.217818737030029,5.217818737030029,0.0,,
1995-03-10,5.217818737030029,5.217818737030029,0.0,,
1995-03-09,5.217818737030029,5.217818737030029,0.0,,
1995-03-08,5.06584358215332,5.217818737030029,0.0,,
1995-03-07,5.06584358215332,5.06584358215332,2.9999969879075787,,
1995-03-06,5.06584358215332,5.06584358215332,0.0,,
1995-03-03,5.268477439880371,5.06584358215332,0.0,,
1995-03-02,5.3697943687438965,5.3697943687438965,-3.8461559347903727,,
1995-03-01,5.06584358215332,5.06584358215332,0.0,,
1995-02-28,5.268477439880371,5.06584358215332,0.0,,
1995-02-27,5.06584358215332,5.06584358215332,-3.8461559347903727,,
1995-02-24,5.471111297607422,5.471111297607422,0.0,,
1995-02-23,5.06584358215332,5.06584358215332,0.0,,
1995-02-22,5.116502285003662,5.116502285003662,0.0,,
1995-02-21,4.964526653289795,4.964526653289795,0.0,,
1995-02-17,5.015185356140137,5.167160511016846,0.0,,
1995-02-16,5.015185356140137,5.06584358215332,3.0302998610139986,,
1995-02-15,5.268477439880371,5.06584358215332,1.0100967843823014,,
1995-02-14,5.268477439880371,5.268477439880371,-3.8461559347903727,,
1995-02-13,4.913868427276611,5.06584358215332,0.0,,
1995-02-10,4.8632097244262695,4.8632097244262695,3.0927803038661623,,
1995-02-09,4.8632097244262695,4.8632097244262695,0.0,,
1995-02-08,4.8632097244262695,4.8632097244262695,0.0,,
1995-02-07,4.964526653289795,4.964526653289795,0.0,,
1995-02-06,5.167160511016846,5.167160511016846,0.0,,
1995-02-03,5.167160511016846,5.167160511016846,0.0,,
1995-02-02,5.116502285003662,5.116502285003662,0.0,,
1995-02-01,5.06584358215332,5.06584358215332,0.0,,
1995-01-31,5.06584358215332,5.06584358215332,0.0,,
1995-01-30,5.167160511016846,5.167160511016846,0.0,,
1995-01-27,4.8632097244262695,5.167160511016846,0.0,,
1995-01-26,4.8632097244262695,4.8632097244262695,6.250003676870717,,
1995-01-25,5.167160511016846,5.167160511016846,0.0,,
1995-01-24,5.015185356140137,5.015185356140137,0.0,,
1995-01-23,5.167160511016846,5.116502285003662,0.0,,
1995-01-20,4.8632097244262695,5.015185356140137,-0.9803880855873501,,
1995-01-19,5.167160511016846,4.8632097244262695,3.12500674092965,,
1995-01-18,5.015185356140137,4.8632097244262695,-5.882356198196787,,
1995-01-17,4.8632097244262695,4.964526653289795,-3.030309368881093,,
1995-01-16,4.8632097244262695,4.8632097244262695,2.083334558956906,,
1995-01-13,4.8632097244262695,4.8632097244262695,0.0,,
1995-01-12,4.8632097244262695,4.8632097244262695,0.0,,
1995-01-11,5.06584358215332,5.06584358215332,0.0,,
1995-01-10,5.015185356140137,4.8632097244262695,0.0,,
1995-01-09,4.8632097244262695,4.8632097244262695,-3.030309368881093,,
1995-01-06,4.8632097244262695,4.8632097244262695,0.0,,
1995-01-05,4.8632097244262695,4.8632097244262695,0.0,,
1995-01-04,5.06584358215332,4.8632097244262695,0.0,,
1995-01-03,5.167160511016846,4.913868427276611,-4.0000022590693165,,
1994-12-30,5.167160511016846,4.8632097244262695,-4.901958884385208,,
1994-12-29,4.964526653289795,4.8632097244262695,-5.882356198196787,,
1994-12-28,5.116502285003662,5.116502285003662,-2.040817502639183,,
1994-12-27,5.116502285003662,5.116502285003662,0.0,,
1994-12-23,5.116502285003662,5.116502285003662,0.0,,
1994-12-22,5.268477439880371,5.116502285003662,0.0,,
1994-12-21,5.268477439880371,5.268477439880371,-2.8846124257136387,,
1994-12-20,5.015185356140137,5.015185356140137,0.0,,
1994-12-19,5.268477439880371,5.015185356140137,0.0,,
1994-12-16,4.964526653289795,4.964526653289795,-4.8076903931088255,,
1994-12-15,4.964526653289795,4.964526653289795,0.0,,
1994-12-14,5.268477439880371,5.116502285003662,0.0,,
1994-12-13,4.964526653289795,5.268477439880371,-2.8846124257136387,,
1994-12-12,4.964526653289795,5.015185356140137,6.122452507917548,,
1994-12-09,5.167160511016846,5.167160511016846,1.0204135537629209,,
1994-12-08,5.167160511016846,5.167160511016846,0.0,,
1994-12-07,5.167160511016846,5.167160511016846,0.0,,
1994-12-06,5.06584358215332,5.167160511016846,0.0,,
1994-12-05,5.167160511016846,5.116502285003662,2.0000011295346583,,
1994-12-02,5.268477439880371,5.268477439880371,-0.9803880855873501,,
1994-12-01,5.268477439880371,5.268477439880371,0.0,,
1994-11-30,5.268477439880371,5.268477439880371,0.0,,
1994-11-29,5.268477439880371,5.268477439880371,0.0,,
1994-11-28,4.964526653289795,4.964526653289795,0.0,,
1994-11-25,4.964526653289795,4.964526653289795,0.0,,
1994-11-23,4.964526653289795,4.964526653289795,0.0,,
1994-11-22,5.243148326873779,5.06584358215332,0.0,,
1994-11-21,5.06584358215332,5.06584358215332,-3.381646554069103,,
1994-11-18,5.167160511016846,5.268477439880371,0.0,,
1994-11-17,5.3697943687438965,5.167160511016846,1.9607853993989288,,
1994-11-16,5.42045259475708,5.5217695236206055,-3.7735869162239624,,
1994-11-15,5.3697943687438965,5.3697943687438965,1.8691599472989386,,
1994-11-14,5.471111297607422,5.471111297607422,0.0,,
1994-11-11,5.471111297607422,5.471111297607422,0.0,,
1994-11-10,5.3697943687438965,5.3697943687438965,0.0,,
1994-11-09,5.3697943687438965,5.3697943687438965,0.0,,
1994-11-08,5.471111297607422,5.471111297607422,0.0,,
1994-11-07,5.3697943687438965,5.471111297607422,0.0,,
1994-11-04,5.3697943687438965,5.3697943687438965,1.8867934581119812,,
1994-11-03,5.572428226470947,5.3697943687438965,0.0,,
1994-11-02,5.572428226470947,5.572428226470947,-3.6363655033629754,,
1994-11-01,5.572428226470947,5.572428226470947,0.0,,
1994-10-31,5.3697943687438965,5.572428226470947,0.0,,
1994-10-28,5.572428226470947,5.471111297607422,3.7735869162239624,,
1994-10-27,5.3697943687438965,5.471111297607422,-1.8181827516814877,,
1994-10-26,5.319135665893555,5.319135665893555,1.8867934581119812,,
1994-10-25,5.268477439880371,5.268477439880371,0.0,,
1994-10-24,5.3697943687438965,5.471111297607422,0.0,,
1994-10-21,5.572428226470947,5.572428226470947,1.8867934581119812,,
1994-10-20,5.572428226470947,5.268477439880371,0.0,,
1994-10-19,5.268477439880371,5.572428226470947,-5.454548255044464,,
1994-10-18,5.268477439880371,5.268477439880371,5.769233902185559,,
1994-10-17,5.268477439880371,5.268477439880371,0.0,,
1994-10-14,5.395123481750488,5.268477439880371,0.0,,
1994-10-13,5.268477439880371,5.471111297607422,-2.347416927499608,,
1994-10-12,5.167160511016846,5.3697943687438965,3.8461559347903727,,
1994-10-11,5.167160511016846,5.167160511016846,3.9215707987978576,,
1994-10-10,5.3697943687438965,5.167160511016846,0.0,,
1994-10-07,5.167160511016846,5.167160511016846,-3.7735869162239624,,
1994-10-06,5.268477439880371,5.167160511016846,0.0,,
1994-10-05,5.167160511016846,5.167160511016846,-1.9230779673951863,,
1994-10-04,5.167160511016846,5.217818737030029,0.0,,
1994-10-03,5.167160511016846,5.167160511016846,0.9803880855873501,,
1994-09-30,5.167160511016846,5.167160511016846,0.0,,
1994-09-29,5.268477439880371,5.167160511016846,0.0,,
1994-09-28,5.268477439880371,5.167160511016846,-1.9230779673951863,,
1994-09-27,5.268477439880371,5.572428226470947,-1.9230779673951863,,
1994-09-26,5.42045259475708,5.268477439880371,5.769233902185559,,
1994-09-23,5.572428226470947,5.572428226470947,-2.8037355224489295,,
1994-09-22,5.42045259475708,5.268477439880371,0.0,,
1994-09-21,5.268477439880371,5.42045259475708,-2.8037355224489295,,
1994-09-20,5.268477439880371,5.268477439880371,2.8846124257136387,,
1994-09-19,5.42045259475708,5.42045259475708,0.0,,
1994-09-16,5.268477439880371,5.42045259475708,0.0,,
1994-09-15,5.268477439880371,5.5217695236206055,2.8846124257136387,,
1994-09-14,5.572428226470947,5.3697943687438965,4.8076903931088255,,
1994-09-13,5.42045259475708,5.42045259475708,-3.6363655033629754,,
1994-09-12,5.268477439880371,5.471111297607422,0.0,,
1994-09-09,5.268477439880371,5.268477439880371,3.8461559347903727,,
1994-09-08,5.471111297607422,5.268477439880371,0.0,,
1994-09-07,5.42045259475708,5.471111297607422,-3.7037056404914455,,
1994-09-06,5.268477439880371,5.268477439880371,0.9345843721489477,,
1994-09-02,5.268477439880371,5.268477439880371,0.0,,
1994-09-01,5.471111297607422,5.471111297607422,0.0,,
1994-08-31,5.572428226470947,5.572428226470947,0.0,,
1994-08-30,5.268477439880371,5.268477439880371,0.0,,
1994-08-29,5.268477439880371,5.268477439880371,0.0,,
1994-08-26,5.42045259475708,5.268477439880371,0.0,,
1994-08-25,5.471111297607422,5.395123481750488,-2.8037355224489295,,
1994-08-24,5.471111297607422,5.268477439880371,-1.388891794070501,,
1994-08-23,5.471111297607422,5.268477439880371,-3.7037056404914455,,
1994-08-22,5.42045259475708,5.42045259475708,-3.7037056404914455,,
1994-08-19,5.268477439880371,5.268477439880371,0.0,,
1994-08-18,5.471111297607422,5.3697943687438965,0.0,,
1994-08-17,5.42045259475708,5.268477439880371,-1.8518528202457227,,
1994-08-16,5.268477439880371,5.268477439880371,-2.8037355224489295,,
1994-08-15,5.471111297607422,5.471111297607422,0.0,,
1994-08-12,5.3697943687438965,5.471111297607422,0.0,,
1994-08-11,5.471111297607422,5.471111297607422,1.8867934581119812,,
1994-08-10,5.268477439880371,5.268477439880371,0.0,,
1994-08-09,5.42045259475708,5.268477439880371,0.0,,
1994-08-08,5.268477439880371,5.268477439880371,-2.8037355224489295,,
1994-08-05,5.42045259475708,5.42045259475708,0.0,,
1994-08-04,5.268477439880371,5.471111297607422,0.0,,
1994-08-03,5.268477439880371,5.42045259475708,3.8461559347903727,,
1994-08-02,5.471111297607422,5.268477439880371,2.8846124257136387,,
1994-08-01,5.471111297607422,5.471111297607422,-3.7037056404914455,,
1994-07-29,5.3697943687438965,5.3697943687438965,0.0,,
1994-07-28,5.268477439880371,5.3697943687438965,0.0,,
1994-07-27,5.471111297607422,5.471111297607422,1.9230779673951863,,
1994-07-26,5.268477439880371,5.471111297607422,0.0,,
1994-07-25,5.268477439880371,5.268477439880371,3.8461559347903727,,
1994-07-22,5.268477439880371,5.42045259475708,0.0,,
1994-07-21,5.268477439880371,5.268477439880371,2.8846124257136387,,
1994-07-20,5.471111297607422,5.268477439880371,0.0,,
1994-07-19,5.3697943687438965,5.268477439880371,-3.7037056404914455,,
1994-07-18,5.471111297607422,5.471111297607422,-1.8867934581119812,,
1994-07-15,5.471111297607422,5.471111297607422,0.0,,
1994-07-14,5.572428226470947,5.572428226470947,0.0,,
1994-07-13,5.572428226470947,5.572428226470947,0.0,,
1994-07-12,5.42045259475708,5.572428226470947,0.0,,
1994-07-11,5.6737446784973145,5.268477439880371,2.8037443194478864,,
1994-07-08,5.3697943687438965,5.6737446784973145,-7.1428529407191785,,
1994-07-07,5.3697943687438965,5.3697943687438965,5.6603714943467764,,
1994-07-06,5.3697943687438965,5.471111297607422,0.0,,
1994-07-05,5.471111297607422,5.471111297607422,1.8867934581119812,,
1994-07-01,5.268477439880371,5.42045259475708,0.0,,
1994-06-30,5.471111297607422,5.471111297607422,2.8846124257136387,,
1994-06-29,5.268477439880371,5.471111297607422,0.0,,
1994-06-28,5.268477439880371,5.268477439880371,3.8461559347903727,,
1994-06-27,5.471111297607422,5.268477439880371,0.0,,
1994-06-24,5.268477439880371,5.268477439880371,-3.7037056404914455,,
1994-06-23,5.471111297607422,5.42045259475708,0.0,,
1994-06-22,5.471111297607422,5.268477439880371,-0.9259307678952796,,
1994-06-21,5.268477439880371,5.268477439880371,-3.7037056404914455,,
1994-06-20,5.471111297607422,5.268477439880371,0.0,,
1994-06-17,5.572428226470947,5.572428226470947,-3.7037056404914455,,
1994-06-16,5.572428226470947,5.572428226470947,0.0,,
1994-06-15,5.268477439880371,5.471111297607422,0.0,,
1994-06-14,5.268477439880371,5.167160511016846,3.8461559347903727,,
1994-06-13,5.268477439880371,5.268477439880371,-1.9230779673951863,,
1994-06-10,5.268477439880371,5.217818737030029,0.0,,
1994-06-09,5.06584358215332,5.268477439880371,-0.961543509076734,,
1994-06-08,5.06584358215332,5.06584358215332,4.0000022590693165,,
1994-06-07,5.268477439880371,5.268477439880371,0.0,,
1994-06-06,5.268477439880371,5.06584358215332,0.0,,
1994-06-03,5.268477439880371,5.268477439880371,-3.8461559347903727,,
1994-06-02,5.268477439880371,5.268477439880371,0.0,,
1994-06-01,5.06584358215332,5.268477439880371,0.0,,
1994-05-31,5.06584358215332,5.268477439880371,4.0000022590693165,,
1994-05-27,5.167160511016846,4.964526653289795,4.0000022590693165,,
1994-05-26,5.06584358215332,5.06584358215332,-3.9215707987978576,,
1994-05-25,5.167160511016846,5.06584358215332,0.0,,
1994-05-24,5.268477439880371,5.06584358215332,-1.9607853993989288,,
1994-05-23,5.268477439880371,5.06584358215332,-3.8461559347903727,,
1994-05-20,5.167160511016846,5.268477439880371,-3.8461559347903727,,
1994-05-19,5.06584358215332,5.268477439880371,1.9607853993989288,,