Date,open,close,Price Change %,Article_title,Textrank_summary
2023-12-28,45.59000015258789,46.11000061035156,,,
2023-12-27,46.7400016784668,45.9900016784668,1.1406020092635476,,
2023-12-26,47.27999877929688,46.7599983215332,-1.6046212517478928,,
2023-12-22,45.34999847412109,46.810001373291016,-1.0998317918556682,,
2023-12-21,44.5099983215332,45.619998931884766,3.219411131850594,,
2023-12-20,43.90999984741211,43.93999862670898,2.4938230784308133,,
2023-12-19,44.91999816894531,43.9900016784668,0.06831878706698723,,
2023-12-18,47.20000076293945,44.869998931884766,-2.0703395556268145,,
2023-12-15,45.470001220703125,47.59000015258789,-4.936444477526705,,
2023-12-14,42.0,45.040000915527344,4.662412304751601,,
2023-12-13,40.04999923706055,41.61000061035156,7.238097417922247,ACNB (ACNB) Soars 8.2%: Is Further Upside Left in the Stock?,You can see the complete list of today's Zacks Rank #1 (Strong Buy) stocks here >>>> ACNB is a member of the Zacks Banks - Southwest industry. Click to get this free report ACNB Corporation (ACNB) : Free Stock Analysis Report California Bank of Commerce (CALB) : Free Stock Analysis Report To read this article on Zacks.com click here. ACNB (ACNB) shares ended the last trading session 8.2% higher at $45.04.
2023-12-12,39.900001525878906,39.720001220703125,3.8951345892847296,Validea John Neff Strategy Daily Upgrade Report - 12/15/2023,"Detailed Analysis of SPIRE INC SR Guru Analysis SR Fundamental Analysis ACNB CORPORATION (ACNB) is a small-cap value stock in the Money Center Banks industry. Company Description: ACNB Corporation is a financial holding company. The Company's banking operations are conducted through its subsidiary, ACNB Bank (the Bank)."
2023-12-11,39.9900016784668,40.2400016784668,-0.4511285671481343,3 Top Dividend Stocks to Maximize Your Retirement Income,"Check ACNB (ACNB) dividend history here>>> MetLife (MET) is paying out a dividend of $0.52 per share at the moment, with a dividend yield of 3.19% compared to the Insurance - Multi line industry's yield of 1.73% and the S&P 500's yield. Click to get this free report ACNB Corporation (ACNB) : Free Stock Analysis Report NextEra Energy, Inc. (NEE) : Free Stock Analysis Report MetLife, Inc. (MET) : Free Stock Analysis Report To read this article on Zacks.com click here. ACNB (ACNB) is currently shelling out a dividend of $0.3 per share, with a dividend yield of 3.02%."
2023-12-08,40.130001068115234,39.79999923706055,0.6251562628331075,,
2023-12-07,40.41999816894531,39.959999084472656,-0.8223319767536366,How to Maximize Your Retirement Portfolio with These Top-Ranked Dividend Stocks | Do Options Traders Know Something About ACNB Corporation (ACNB) Stock We Don't?,"Check ACNB (ACNB) dividend history here>>> First Savings Financial (FSFG) is paying out a dividend of $0.14 per share at the moment, with a dividend yield of 3.69% compared to the Financial - Savings and Loan industry's yield of 3.25% and the S&P 500's yield. ACNB (ACNB) is currently shelling out a dividend of $0.3 per share, with a dividend yield of 3%. Click to get this free report ACNB Corporation (ACNB) : Free Stock Analysis Report PNM Resources, Inc. (PNM) : Free Stock Analysis Report First Savings Financial Group, Inc. (FSFG) : Free Stock Analysis Report To read this article on Zacks.com click here. | Investors in ACNB Corporation ACNB need to pay close attention to the stock based on moves in the options market lately. Clearly, options traders are pricing in a big move for ACNB Corporation shares, but what is the fundamental picture for the company? Currently, ACNB Corporation is a Zacks Rank #2 (Buy) in the Banks - Southwest industry that ranks in the Bottom 34% of our Zacks Industry Rank."
2023-12-06,41.43999862670898,40.02000045776367,-1.1380482565832315,,
2023-12-05,41.86000061035156,40.93999862670898,-3.4266366216288575,,
2023-12-04,40.970001220703125,41.75,-2.1978069045108373,,
2023-12-01,39.52000045776367,40.540000915527344,1.9038290360184877,,
2023-11-30,39.86000061035156,39.08000183105469,2.5809727883322773,,
2023-11-29,38.52999877929688,39.400001525878906,-1.956845878959447,,
2023-11-28,38.36000061035156,38.5,2.2579879941483365,,
2023-11-27,39.36000061035156,38.77999877929688,0.3649619067280678,,
2023-11-24,38.61000061035156,39.36000061035156,-1.47358186499149,,
2023-11-22,38.0,38.560001373291016,1.9425019117946367,,
2023-11-21,38.33000183105469,38.2599983215332,1.473687824450041,,
2023-11-20,39.68000030517578,38.84999847412109,-0.18263372339515008,,
2023-11-17,38.84000015258789,38.869998931884766,-2.0917384694335066,,
2023-11-16,38.52999877929688,38.400001525878906,0.07723681559995102,,
2023-11-15,38.5,38.52000045776367,-0.3373923112809092,,
2023-11-14,36.0,38.79999923706055,0.05194924094460227,,
2023-11-13,35.099998474121094,35.709999084472656,7.777775658501519,3 Top Dividend Stocks to Maximize Your Retirement Income,"Check ACNB (ACNB) dividend history here>>> Amgen (AMGN) is paying out a dividend of $2.13 per share at the moment, with a dividend yield of 3.19% compared to the Medical - Biomedical and Genetics industry's yield of 0% and the S&P 500's yield. Click to get this free report ACNB Corporation (ACNB) : Free Stock Analysis Report Amgen Inc. (AMGN) : Free Stock Analysis Report Bar Harbor Bankshares, Inc. (BHB) : Free Stock Analysis Report To read this article on Zacks.com click here. ACNB (ACNB) is currently shelling out a dividend of $0.3 per share, with a dividend yield of 3.17%."
2023-11-10,34.9900016784668,35.29999923706055,1.7378935523353665,,
2023-11-09,34.540000915527344,34.650001525878906,0.885960399323232,,
2023-11-08,34.0099983215332,34.5,0.318473096224245,,
2023-11-07,34.310001373291016,34.84000015258789,1.440757726108312,,
2023-11-06,36.0,35.150001525878906,1.5447355234134679,,
2023-11-03,35.25,36.150001525878906,-2.3611068725585938,,
2023-11-02,34.560001373291016,34.95000076293945,2.553195818096188,,
2023-11-01,34.40999984741211,34.0,1.128470411317288,Improve Your Retirement Income with These 3 Top-Ranked Dividend Stocks,"Check ACNB (ACNB) dividend history here>>> Bank of America (BAC) is paying out a dividend of $0.24 per share at the moment, with a dividend yield of 3.64% compared to the Banks - Major Regional industry's yield of 4.95% and the S&P 500's yield. ACNB (ACNB) is currently shelling out a dividend of $0.3 per share, with a dividend yield of 3.25%. Click to get this free report ACNB Corporation (ACNB) : Free Stock Analysis Report Bank of America Corporation (BAC) : Free Stock Analysis Report Greenbrier Companies, Inc. (The) (GBX) : Free Stock Analysis Report To read this article on Zacks.com click here."
2023-10-31,34.45000076293945,34.40999984741211,-1.1915136565830133,Piper Sandler Maintains ACNB (ACNB) Neutral Recommendation,"ACNB Corporation, headquartered in Gettysburg, PA, is the $2.6 billion financial holding company for the wholly-owned subsidiaries of ACNB Bank, Gettysburg, PA, and Russell Insurance Group, Inc., Westminster, MD. Fintel reports that on October 31, 2023, Piper Sandler maintained coverage of ACNB (NASDAQ:ACNB) with a Neutral recommendation. Analyst Price Forecast Suggests 10.61% Upside As of October 5, 2023, the average one-year price target for ACNB is 37.74."
2023-10-30,33.380001068115234,34.150001525878906,-0.11611295977205274,,
2023-10-27,32.790000915527344,32.45000076293945,2.306771818827713,ACNB (ACNB) Surpasses Q3 Earnings Estimates,"ACNB (ACNB) came out with quarterly earnings of $1.06 per share, beating the Zacks Consensus Estimate of $1.04 per share. ACNB, which belongs to the Zacks Banks - Southwest industry, posted revenues of $28.04 million for the quarter ended September 2023, missing the Zacks Consensus Estimate by 1.43%. ACNB shares have lost about 16.8% since the beginning of the year versus the S&P 500's gain of 7.8%."
2023-10-26,32.540000915527344,33.130001068115234,-1.0369019307556266,,
2023-10-25,31.780000686645508,32.0099983215332,1.8131534603195296,PCB Bancorp (PCB) Q3 Earnings Meet Estimates,"Click to get this free report PCB Bancorp (PCB) : Free Stock Analysis Report ACNB Corporation (ACNB) : Free Stock Analysis Report To read this article on Zacks.com click here. ACNB (ACNB), another stock in the same industry, has yet to report results for the quarter ended September 2023. ACNB's revenues are expected to be $28.45 million, up 0.3% from the year-ago quarter."
2023-10-24,32.75,32.70000076293945,0.7237181558159758,,
2023-10-23,31.90999984741211,33.0,-0.15266942613907442,,
2023-10-20,32.95000076293945,32.400001525878906,3.415857592604436,,
2023-10-19,32.400001525878906,32.65999984741211,-1.669193397042828,,
2023-10-18,33.630001068115234,32.849998474121094,0.8024639175573316,First Horizon National (FHN) Q3 Earnings Surpass Estimates,"Click to get this free report First Horizon Corporation (FHN) : Free Stock Analysis Report ACNB Corporation (ACNB) : Free Stock Analysis Report To read this article on Zacks.com click here. Another stock from the same industry, ACNB (ACNB), has yet to report results for the quarter ended September 2023. ACNB's revenues are expected to be $28.45 million, up 0.3% from the year-ago quarter."
2023-10-17,33.380001068115234,33.599998474121094,-2.3193653559935945,,
2023-10-16,33.08000183105469,33.04999923706055,0.659069499599274,,
2023-10-13,32.720001220703125,32.91999816894531,-0.09069707476852354,,
2023-10-12,32.810001373291016,32.810001373291016,0.6112375940733223,,
2023-10-11,33.0099983215332,32.9900016784668,0.0,,
2023-10-10,32.720001220703125,32.70000076293945,-0.060577534332566046,,
2023-10-09,32.47999954223633,32.470001220703125,-0.06112609112929025,,
2023-10-06,32.75,32.900001525878906,-0.030783010080408138,,
2023-10-05,32.41999816894531,32.38999938964844,0.45801992634780536,,
2023-10-04,32.13999938964844,32.31999969482422,-0.09253171187902914,,
2023-10-03,31.770000457763672,31.770000457763672,0.5600507423586176,,
2023-10-02,31.59000015258789,31.63999938964844,0.0,,
2023-09-29,32.08000183105469,31.61000061035156,0.15827552016157376,,
2023-09-28,32.11000061035156,32.27000045776367,-1.4650910033557079,,
2023-09-27,31.600000381469727,31.89999961853028,0.4982866532881003,,
2023-09-26,32.38999938964844,31.3700008392334,0.9493646627816937,,
2023-09-25,32.02000045776367,32.529998779296875,-3.14911568272836,,
2023-09-22,32.16999816894531,32.0,1.5927492637169756,Prosperity Bancshares (PB) Rides on Buyouts Amid Margin Pressure,"Bank Stocks Worth a Look A couple of better-ranked stocks in the banking space are Southside Bancshares, Inc. SBSI and ACNB Corporation ACNB. Click to get this free report Prosperity Bancshares, Inc. (PB) : Free Stock Analysis Report Southside Bancshares, Inc. (SBSI) : Free Stock Analysis Report ACNB Corporation (ACNB) : Free Stock Analysis Report To read this article on Zacks.com click here. Over the past six months, ACNB’s share price has gained 1.4%."
2023-09-21,33.52000045776367,32.22999954223633,-0.5284369866996665,,
2023-09-20,33.209999084472656,33.5099983215332,-3.848451366081538,,
2023-09-19,33.16999816894531,33.29999923706055,0.9033400943416816,,
2023-09-18,32.97999954223633,33.099998474121094,0.3919236517683774,,
2023-09-15,32.97999954223633,33.220001220703125,0.3638536493340068,,
2023-09-14,33.0099983215332,32.900001525878906,0.7277188653669784,,
2023-09-13,32.77000045776367,32.95000076293945,-0.33322266357869934,,
2023-09-12,31.51000022888184,32.54999923706055,0.5492838042763489,,
2023-09-11,33.02000045776367,31.57999992370605,3.3005363396521075,How to Maximize Your Retirement Portfolio with These Top-Ranked Dividend Stocks,"Check ACNB (ACNB) dividend history here>>> Bank of America (BAC) is paying out a dividend of $0.24 per share at the moment, with a dividend yield of 3.38% compared to the Banks - Major Regional industry's yield of 4.36% and the S&P 500's yield. ACNB (ACNB) is currently shelling out a dividend of $0.28 per share, with a dividend yield of 3.41%. Click to get this free report ACNB Corporation (ACNB) : Free Stock Analysis Report Bank of America Corporation (BAC) : Free Stock Analysis Report Brixmor Property Group Inc. (BRX) : Free Stock Analysis Report To read this article on Zacks.com click here."
2023-09-08,31.280000686645508,32.84000015258789,-4.360994894290037,,
2023-09-07,32.06999969482422,31.39999961853028,4.987210459392347,,
2023-09-06,33.08000183105469,32.099998474121094,-2.089180176705987,4 Reasons to Add ACNB Corporation (ACNB) to Your Portfolio Now,"Over the past 60 days, the Zacks Consensus Estimate for ACNB’s 2023 earnings has been revised upward by 2.9%. Click to get this free report Preferred Bank (PFBC) : Free Stock Analysis Report SEI Investments Company (SEIC) : Free Stock Analysis Report ACNB Corporation (ACNB) : Free Stock Analysis Report To read this article on Zacks.com click here. ACNB Corporation ACNB appears to be an attractive pick right now, given its solid fundamentals and decent growth prospects."
2023-09-05,32.939998626708984,33.06999969482422,-2.9625250988154144,,
2023-09-01,32.54999923706055,33.38999938964844,0.39466021109613725,,
2023-08-31,32.130001068115234,31.82999992370605,2.580645690558079,ACNB (ACNB) Price Target Increased by 8.57% to 38.76,"ACNB Corporation, headquartered in Gettysburg, PA, is the $2.6 billion financial holding company for the wholly-owned subsidiaries of ACNB Bank, Gettysburg, PA, and Russell Insurance Group, Inc., Westminster, MD. The agency offers a broad range of property, casualty, health, life and disability insurance serving personal and commercial clients through office locations in Westminster, Germantown and Jarrettsville, MD, and Gettysburg, PA. Additional reading: ACNB Corporation Press Release dated July ACNB Corporation Press Release dated Investor Presentation Fintel is one of the most comprehensive investing research platforms available to individual investors, traders, financial advisors, and small hedge funds. The average one-year price target for ACNB (NASDAQ:ACNB) has been revised to 38.76 / share."
2023-08-30,33.56999969482422,32.38999938964844,-0.9337103468287606,,
2023-08-29,33.43000030517578,33.810001373291016,-3.515044134354616,How to Maximize Your Retirement Portfolio with These Top-Ranked Dividend Stocks,"Check ACNB (ACNB) dividend history here>>> Brookfield Infrastructure Partners (BIP) is paying out a dividend of $0.38 per share at the moment, with a dividend yield of 4.81% compared to the REIT and Equity Trust - Other industry's yield of 4.7% and the S&P 500's yield. ACNB (ACNB) is currently shelling out a dividend of $0.28 per share, with a dividend yield of 3.37%. Click to get this free report ACNB Corporation (ACNB) : Free Stock Analysis Report Brookfield Infrastructure Partners LP (BIP) : Free Stock Analysis Report Crescent Point Energy Corporation (CPG) : Free Stock Analysis Report To read this article on Zacks.com click here."
2023-08-28,33.9900016784668,33.209999084472656,1.1367067443801397,,
2023-08-25,33.72999954223633,33.70000076293945,-2.2948001043738833,,
2023-08-24,32.88999938964844,33.43000030517578,-0.08893797718351838,,
2023-08-23,32.13999938964844,33.18000030517578,1.6418392385172855,How to Maximize Your Retirement Portfolio with These Top-Ranked Dividend Stocks,"Check ACNB (ACNB) dividend history here>>> Brookfield Infrastructure Partners (BIP) is paying out a dividend of $0.38 per share at the moment, with a dividend yield of 4.89% compared to the REIT and Equity Trust - Other industry's yield of 4.75% and the S&P 500's yield. Click to get this free report ACNB Corporation (ACNB) : Free Stock Analysis Report Brookfield Infrastructure Partners LP (BIP) : Free Stock Analysis Report Brixmor Property Group Inc. (BRX) : Free Stock Analysis Report To read this article on Zacks.com click here. ACNB (ACNB) is currently shelling out a dividend of $0.28 per share, with a dividend yield of 3.47%."
2023-08-22,32.5,32.279998779296875,3.2358460960715028,Validea Peter Lynch Strategy Daily Upgrade Report - 8/22/2023,"Detailed Analysis of ACNB CORPORATION ACNB Guru Analysis ACNB Fundamental Analysis Peter Lynch Portfolio Top Peter Lynch Stocks About Peter Lynch: Perhaps the greatest mutual fund manager of all-time, Lynch guided Fidelity Investment's Magellan Fund to a 29.2 percent average annual return from 1977 until his retirement in 1990, almost doubling the S&P 500's 15.8 percent yearly return over that time. Detailed Analysis of NOAH HOLDINGS LIMITED (ADR) NOAH Guru Analysis NOAH Fundamental Analysis ACNB CORPORATION (ACNB) is a small-cap value stock in the Money Center Banks industry. Company Description: ACNB Corporation is a financial holding company."
2023-08-21,32.7400016784668,32.689998626708984,-0.6769268329326923,,
2023-08-18,33.54999923706055,33.08000183105469,-0.15272770065463884,,
2023-08-17,33.959999084472656,33.77000045776367,-1.400886487909911,,
2023-08-16,33.7400016784668,33.900001525878906,-0.5594777144615896,How to Maximize Your Retirement Portfolio with These Top-Ranked Dividend Stocks,"Check ACNB (ACNB) dividend history here>>> Bloomin' Brands (BLMN) is paying out a dividend of $0.24 per share at the moment, with a dividend yield of 3.68% compared to the Retail - Restaurants industry's yield of 0% and the S&P 500's yield. ACNB (ACNB) is currently shelling out a dividend of $0.28 per share, with a dividend yield of 3.35%. Click to get this free report ACNB Corporation (ACNB) : Free Stock Analysis Report Bloomin' Brands, Inc. (BLMN) : Free Stock Analysis Report Colony Bankcorp, Inc. (CBAN) : Free Stock Analysis Report To read this article on Zacks.com click here."
2023-08-15,33.459999084472656,33.38999938964844,0.4742141062613605,,
2023-08-14,33.84000015258789,33.86000061035156,-0.20920411458320268,,
2023-08-11,33.970001220703125,34.11000061035156,0.059103007309361244,,
2023-08-10,34.540000915527344,34.31999969482422,0.41212653699616125,,
2023-08-09,34.08000183105469,34.25,-0.63694619244849,,
2023-08-08,34.41999816894531,34.5099983215332,0.49882089146604813,,
2023-08-07,34.52000045776367,34.63999938964844,0.26147634333429826,,
2023-08-04,35.0,34.11000061035156,0.3476214666670939,,
2023-08-03,34.709999084472656,34.77000045776367,-2.5428553989955356,,
2023-08-02,34.13999938964844,35.06999969482422,0.1728648080485169,,
2023-08-01,34.400001525878906,34.58000183105469,2.724078271242635,,
2023-07-31,34.16999816894531,34.70000076293945,0.5232566778823197,,
2023-07-28,33.0099983215332,33.869998931884766,1.5510758630236698,,
2023-07-27,34.560001373291016,32.959999084472656,2.6052731114214076,Cullen/Frost Bankers (CFR) Q2 Earnings and Revenues Surpass Estimates,"Click to get this free report Cullen/Frost Bankers, Inc. (CFR) : Free Stock Analysis Report ACNB Corporation (ACNB) : Free Stock Analysis Report To read this article on Zacks.com click here. Another stock from the same industry, ACNB (ACNB), has yet to report results for the quarter ended June 2023. ACNB's revenues are expected to be $28.02 million, up 8.3% from the year-ago quarter."
2023-07-26,32.97999954223633,34.43000030517578,-4.629636068402729,,
2023-07-25,33.060001373291016,33.220001220703125,4.3966063767905394,,
2023-07-24,33.459999084472656,33.79999923706055,0.4839680603926784,,
2023-07-21,34.75,33.11000061035156,1.016139156876636,,
2023-07-20,33.95000076293945,34.75,-4.71942270402428,,
2023-07-19,34.29999923706055,34.16999816894531,2.3564041799193216,,
2023-07-18,32.810001373291016,33.88999938964844,-0.37901186882468063,,
2023-07-17,32.400001525878906,32.880001068115234,3.291673182423559,,
2023-07-14,31.71999931335449,31.51000022888184,1.4814799988603002,,
2023-07-13,32.029998779296875,32.09000015258789,-0.6620400032109619,,
2023-07-12,32.630001068115234,31.979999542236328,0.18732867804477882,,
2023-07-11,32.27000045776367,32.470001220703125,-1.9920364836091362,,
2023-07-10,32.400001525878906,32.0,0.6197730402923994,,
2023-07-07,31.209999084472656,32.4900016784668,-1.234572552595136,,
2023-07-06,32.400001525878906,31.229999542236328,4.101258031215249,,
2023-07-05,33.25,32.16999816894531,-3.611117063399088,,
2023-07-03,32.810001373291016,33.380001068115234,-3.2481258076832704,,
2023-06-30,33.29999923706055,33.16999816894531,1.737274218123706,,
2023-06-29,32.58000183105469,32.95000076293945,-0.3903936068879917,,
2023-06-28,33.400001525878906,32.45000076293945,1.1356627105284234,,
2023-06-27,33.79999923706055,33.130001068115234,-2.844313531552913,Validea Motley Fool Strategy Daily Upgrade Report - 6/27/2023,"Detailed Analysis of CAMTEK LTD. CAMT Guru Analysis CAMT Fundamental Analysis ACNB CORPORATION (ACNB) is a small-cap value stock in the Money Center Banks industry. Company Description: ACNB Corporation is a financial holding company. The Company's banking operations are conducted through its subsidiary, ACNB Bank (the Bank)."
2023-06-26,33.380001068115234,33.900001525878906,-1.9822431481320342,,
2023-06-23,32.220001220703125,33.83000183105469,1.5578203748482777,,
2023-06-22,31.65999984741211,32.470001220703125,4.996898042688615,,
2023-06-21,32.779998779296875,31.38999938964844,2.558437704342646,,
2023-06-20,32.720001220703125,31.600000381469727,-4.240388777946896,,
2023-06-16,33.75,32.560001373291016,-3.4229853222766184,,
2023-06-15,34.380001068115234,33.29999923706055,-3.5259218569155095,,
2023-06-14,35.130001068115234,34.15999984741211,-3.141366484878631,,
2023-06-13,35.2599983215332,35.15999984741211,-2.761176177656082,,
2023-06-12,34.900001525878906,35.0099983215332,-0.2836031732310801,,
2023-06-09,35.939998626708984,35.29999923706055,0.31517705113202504,,
2023-06-08,36.70000076293945,35.939998626708984,-1.7807440570485131,Validea Motley Fool Strategy Daily Upgrade Report - 6/8/2023,"Detailed Analysis of FIRST FINANCIAL BANCORP FFBC Guru Analysis FFBC Fundamental Analysis ACNB CORPORATION (ACNB) is a small-cap value stock in the Money Center Banks industry. Company Description: ACNB Corporation is a financial holding company. The Company's banking operations are conducted through its subsidiary, ACNB Bank (the Bank)."
2023-06-07,31.739999771118164,36.7400016784668,-2.0708504643900096,,
2023-06-06,29.350000381469727,31.479999542236328,15.752999191570217,,
2023-06-05,32.29999923706055,29.299999237060547,7.257237250706774,,
2023-06-02,30.690000534057617,32.34000015258789,-9.287925915979105,,
2023-06-01,29.920000076293945,30.209999084472656,5.376342749486821,,
2023-05-31,29.809999465942383,29.450000762939453,0.9692480195161544,Hovde Group Initiates Coverage of ACNB (ACNB) with Outperform Recommendation,"ACNB Declares $0.28 Dividend On April 20, 2023 the company declared a regular quarterly dividend of $0.28 per share ($1.12 annualized). ACNB Corporation, headquartered in Gettysburg, PA, is the $2.6 billion financial holding company for the wholly-owned subsidiaries of ACNB Bank, Gettysburg, PA, and Russell Insurance Group, Inc., Westminster, MD. Fintel reports that on May 31, 2023, Hovde Group initiated coverage of ACNB (NASDAQ:ACNB) with a Outperform recommendation."
2023-05-30,30.489999771118164,30.31999969482422,-1.207644110877038,,
2023-05-26,30.780000686645508,30.700000762939453,-0.5575601101019978,,
2023-05-25,30.3700008392334,30.770000457763672,-0.2599087781721986,,
2023-05-24,30.239999771118164,30.25,1.317087940325425,,
2023-05-23,30.14999961853028,30.59000015258789,0.033069540203459355,,
2023-05-22,29.920000076293945,29.979999542236328,1.4593716073786762,,
2023-05-19,29.32999992370605,29.700000762939453,0.20053297389501434,Piper Sandler Initiates Coverage of ACNB (ACNB) with Neutral Recommendation,"ACNB Declares $0.28 Dividend On April 20, 2023 the company declared a regular quarterly dividend of $0.28 per share ($1.12 annualized). ACNB Corporation, headquartered in Gettysburg, PA, is the $2.6 billion financial holding company for the wholly-owned subsidiaries of ACNB Bank, Gettysburg, PA, and Russell Insurance Group, Inc., Westminster, MD. Fintel reports that on May 19, 2023, Piper Sandler initiated coverage of ACNB (NASDAQ:ACNB) with a Neutral recommendation."
2023-05-18,28.709999084472656,28.82999992370605,1.2615098540602034,,
2023-05-17,29.21999931335449,28.799999237060547,0.4179757682343342,,
2023-05-16,30.39999961853028,29.06999969482422,-1.4373719581231752,,
2023-05-15,28.84000015258789,29.559999465942383,-4.374999803932109,,
2023-05-12,28.280000686645508,28.5,2.4965301995322102,,
2023-05-11,27.790000915527344,28.049999237060547,0.7779324894372479,,
2023-05-10,28.229999542236328,28.18000030517578,0.9355822704846766,,
2023-05-09,28.100000381469727,27.989999771118164,-0.17711384297311267,,
2023-05-08,28.100000381469727,28.280000686645508,-0.3914612414884568,,
2023-05-05,28.13999938964844,27.979999542236328,0.6405704723565794,,
2023-05-04,28.40999984741211,27.43000030517578,-0.5685851132995061,,
2023-05-03,29.0,28.5,-3.449488023582644,,
2023-05-02,29.100000381469727,28.780000686645508,-1.7241379310344827,,
2023-05-01,30.0,29.299999237060547,-1.099655294258992,,
2023-04-28,30.68000030517578,30.32999992370605,-2.3333358764648438,,
2023-04-27,30.959999084472656,31.420000076293945,-1.140809576232906,,
2023-04-26,30.75,30.84000015258789,1.4857913611890028,,
2023-04-25,31.549999237060547,30.86000061035156,0.2926834230500508,,
2023-04-24,31.31999969482422,31.51000022888184,-2.1870004544991355,,
2023-04-21,32.189998626708984,31.06999969482422,0.6066428349583262,ACNB (ACNB) Declares $0.28 Dividend,"ACNB Corporation, headquartered in Gettysburg, PA, is the $2.6 billion financial holding company for the wholly-owned subsidiaries of ACNB Bank, Gettysburg, PA, and Russell Insurance Group, Inc., Westminster, MD. ACNB said on April 20, 2023 that its board of directors declared a regular quarterly dividend of $0.28 per share ($1.12 annualized). There are 182 funds or institutions reporting positions in ACNB."
2023-04-20,31.43000030517578,32.4900016784668,-3.4793382406530133,,
2023-04-19,31.6299991607666,31.600000381469727,3.372578310527278,,
2023-04-18,31.809999465942383,31.440000534057617,-0.0948428077547503,,
2023-04-17,30.61000061035156,30.709999084472656,-1.1631529019071747,,
2023-04-14,30.799999237060547,30.780000686645508,0.3266856325617983,,
2023-04-13,30.3799991607666,30.56999969482422,-0.06493036009876103,,
2023-04-12,30.479999542236328,30.239999771118164,0.6254132301062998,,
2023-04-11,30.56999969482422,30.34000015258789,-0.787400835704065,,
2023-04-10,30.420000076293945,30.309999465942383,-0.752370116232841,,
2023-04-06,30.75,30.46999931335449,-0.3616062132665314,,
2023-04-05,30.38999938964844,30.299999237060547,-0.9105713386845898,,
2023-04-04,31.299999237060547,30.39999961853028,-0.29615055740524426,Validea John Neff Strategy Daily Upgrade Report - 4/4/2023,"Detailed Analysis of NATIONAL FUEL GAS CO. NFG Guru Analysis NFG Fundamental Analysis ACNB CORPORATION (ACNB) is a small-cap value stock in the Money Center Banks industry. Company Description: ACNB Corporation is a financial holding company. The Company's banking operations are conducted through its subsidiary, ACNB Bank (the Bank)."
2023-04-03,32.54999923706055,31.3700008392334,-2.8753982123572324,,
2023-03-31,33.400001525878906,32.54999923706055,-3.625187175069529,,
2023-03-30,33.58000183105469,32.79999923706055,-2.5449169161257754,,
2023-03-29,32.79999923706055,33.70000076293945,-2.3228187953009476,,
2023-03-28,31.549999237060547,32.79999923706055,2.743907154918465,,
2023-03-27,31.920000076293945,32.0099983215332,3.9619652305147253,,
2023-03-24,31.57999992370605,31.89999961853028,0.2819493891733944,,
2023-03-23,32.279998779296875,31.799999237060547,1.0132985927717382,,
2023-03-22,32.849998474121094,32.20000076293945,-1.4869874857126109,,
2023-03-21,32.439998626708984,33.25,-1.978684144212982,,
2023-03-20,33.09000015258789,32.29999923706055,2.4969217249723097,,
2023-03-17,32.88999938964844,32.88999938964844,-2.3874309818205295,,
2023-03-16,31.89999961853028,33.4900016784668,0.0,,
2023-03-15,32.29999923706055,32.0,4.984332535894156,,
2023-03-14,33.939998626708984,32.599998474121094,-0.9287902295562043,,
2023-03-13,34.5099983215332,32.5099983215332,-3.9481443924790893,,
2023-03-10,34.220001220703125,34.779998779296875,-5.795421898795226,,
2023-03-09,35.20000076293945,34.849998474121094,1.6364627078240754,,
2023-03-08,35.470001220703125,35.40999984741211,-0.9943246625916597,,
2023-03-07,35.02000045776367,35.400001525878906,-0.16916089998890113,,
2023-03-06,36.11000061035156,35.099998474121094,1.0850972676986101,,
2023-03-03,35.75,35.959999084472656,-2.797015007363179,,
2023-03-02,36.310001373291016,35.970001220703125,0.5874100264969406,,
2023-03-01,36.40999984741211,36.79999923706055,-0.9363815470356567,,
2023-02-28,37.72999954223633,37.040000915527344,1.071132631922154,,
2023-02-27,37.77000045776367,37.59000015258789,-1.8287798438390517,,
2023-02-24,37.5099983215332,37.5,-0.47656950753036587,,
2023-02-23,37.61000061035156,37.79999923706055,-0.026655083925886055,,
2023-02-22,38.22999954223633,37.7599983215332,0.5051811316820086,,
2023-02-21,38.5,38.13999938964844,-1.2294042017548805,,
2023-02-17,38.900001525878906,39.0,-0.9350665203936688,,
2023-02-16,38.400001525878906,38.72999954223633,0.2570654760889097,,
2023-02-15,37.68000030517578,38.79999923706055,0.8593698001158316,,
2023-02-14,38.0,37.61000061035156,2.9723962919685034,,
2023-02-13,38.43000030517578,38.38999938964844,-1.0263141832853617,,
2023-02-10,38.5,38.75,-0.10408773148502003,,
2023-02-09,38.61000061035156,38.20000076293945,0.6493506493506493,Fmr Cuts Stake in ACNB (ACNB),"ACNB Declares $0.28 Dividend On January 30, 2023 the company declared a regular quarterly dividend of $0.28 per share ($1.12 annualized). Fintel reports that Fmr has filed a 13G/A form with the SEC disclosing ownership of 0.43MM shares of ACNB Corporation (ACNB). There are 177 funds or institutions reporting positions in ACNB."
2023-02-08,39.02999877929688,38.54999923706055,-1.0619006499113757,,
2023-02-07,39.720001220703125,40.41999816894531,-1.2298220785262917,,
2023-02-06,40.0,40.13999938964844,1.762328617143472,,
2023-02-03,39.810001373291016,39.83000183105469,0.34999847412109375,BlackRock Increases Position in ACNB (ACNB) | ACNB (ACNB) Declares $0.28 Dividend,"ACNB Declares $0.28 Dividend ACNB said on January 30, 2023 that its board of directors declared a regular quarterly dividend of $0.28 per share ($1.12 annualized). Fintel reports that BlackRock has filed a 13G form with the SEC disclosing ownership of 0.45MM shares of ACNB Corporation (ACNB). Fund Sentiment There are 176 funds or institutions reporting positions in ACNB. | ACNB Corporation, headquartered in Gettysburg, PA, is the $2.6 billion financial holding company for the wholly-owned subsidiaries of ACNB Bank, Gettysburg, PA, and Russell Insurance Group, Inc., Westminster, MD. ACNB said on January 30, 2023 that its board of directors declared a regular quarterly dividend of $0.28 per share ($1.12 annualized). Fund Sentiment There are 176 funds or institutions reporting positions in ACNB."
2023-02-02,39.150001525878906,40.0,0.050239781647157665,,
2023-02-01,39.08000183105469,39.34999847412109,2.1711326717553976,,
2023-01-31,38.0,39.34999847412109,0.6908818587921558,,
2023-01-30,37.40999984741211,37.209999084472656,3.552627563476544,,
2023-01-27,38.25,37.290000915527344,-0.5346184543042398,,
2023-01-26,36.619998931884766,38.25,-2.5098015280330883,,
2023-01-25,36.16999816894531,36.70000076293945,4.451122653354324,,
2023-01-24,36.70000076293945,36.09999847412109,1.4653099829271987,,
2023-01-23,37.13999938964844,36.70000076293945,-1.6348835867716474,,
2023-01-20,36.9900016784668,37.0,-1.184702837748618,,
2023-01-19,37.150001525878906,36.84000015258789,0.027029794754033512,,
2023-01-18,38.06999969482422,37.2400016784668,-0.8344585748538043,,
2023-01-17,38.09000015258789,38.06999969482422,-2.180189185738984,,
2023-01-13,37.52000045776367,38.11000061035156,-0.052508421327252246,,
2023-01-12,38.34000015258789,38.58000183105469,1.5724950570084741,,
2023-01-11,37.810001373291016,38.2400016784668,0.6259824661231701,,
2023-01-10,37.09999847412109,37.70000076293945,1.1372660395604572,,
2023-01-09,38.68000030517578,37.38999938964844,1.6172569096920448,,
2023-01-06,37.54999923706055,38.59999847412109,-3.3350592175531304,,
2023-01-05,38.04999923706055,37.5,2.7962696628345785,,
2023-01-04,39.09999847412109,38.77000045776367,-1.4454645153444572,,
2023-01-03,39.5,38.52000045776367,-0.8439847295028127,,
2022-12-30,40.45000076293945,39.810001373291016,-2.4810114993324763,,
2022-12-29,40.15999984741211,40.5,-1.58219870847273,,
2022-12-28,40.79999923706055,39.869998931884766,0.846613928983369,,
2022-12-27,40.36000061035156,40.36000061035156,-2.279412555309605,,
2022-12-23,40.86000061035156,40.27000045776367,0.0,,
2022-12-22,41.0099983215332,40.59999847412109,-1.443955320055523,,
2022-12-21,39.68999862670898,41.16999816894531,-0.9997558258782884,,
2022-12-20,39.34999847412109,39.27000045776367,3.7288979426680675,,
2022-12-19,39.119998931884766,39.150001525878906,-0.20329865173953246,,
2022-12-16,37.27999877929688,39.34000015258789,0.07669374952279716,,
2022-12-15,38.5,37.650001525878906,5.525754937618217,,
2022-12-14,38.34999847412109,38.5,-2.207788244470373,,
2022-12-13,38.02000045776367,37.86000061035156,0.39113828382584076,,
2022-12-12,37.63999938964844,37.70000076293945,-0.4208307351017863,,
2022-12-09,37.150001525878906,37.31999969482422,0.1594085394898197,,
2022-12-08,36.81999969482422,37.70000076293945,0.4575993592541061,,
2022-12-07,37.79999923706055,37.41999816894531,2.3900083525501383,,
2022-12-06,37.52000045776367,37.86000061035156,-1.0052938512831158,,
2022-12-05,38.720001220703125,37.369998931884766,0.9061837644981625,,
2022-12-02,38.810001373291016,38.97999954223633,-3.4865760492190514,,
2022-12-01,39.29999923706055,38.38999938964844,0.43802670170041524,,
2022-11-30,38.5099983215332,39.29999923706055,-2.315521285186094,,
2022-11-29,38.5,38.54999923706055,2.0514176836138884,,
2022-11-28,38.720001220703125,38.59000015258789,0.12986814820921266,,
2022-11-25,38.5099983215332,38.5099983215332,-0.33574654963007683,,
2022-11-23,38.560001373291016,38.93000030517578,0.0,,
2022-11-22,38.650001525878906,39.5,0.9595407642828799,,
2022-11-21,38.84999847412109,38.86000061035156,2.1992197685993875,,
2022-11-18,39.220001220703125,39.290000915527344,0.025745525413954695,,
2022-11-17,38.0,38.470001220703125,0.17847958349187376,,
2022-11-16,38.459999084472656,38.36000061035156,1.2368453176398027,,
2022-11-15,38.20000076293945,38.2400016784668,-0.2600064391615283,,
2022-11-14,38.9900016784668,38.54999923706055,0.10471443646187435,,
2022-11-11,39.43999862670898,39.5,-1.1285006988067208,,
2022-11-10,37.5,39.68000030517578,0.1521333047166728,,
2022-11-09,36.84000015258789,37.36000061035156,5.813334147135417,,
2022-11-08,36.54999923706055,37.09999847412109,1.4115104658248585,,
2022-11-07,36.84000015258789,36.75,1.5047859057213273,,
2022-11-04,35.810001373291016,36.84000015258789,-0.2443000874460322,,
2022-11-03,35.290000915527344,35.130001068115234,2.8762880195394307,,
2022-11-02,35.470001220703125,35.400001525878906,-0.4533857842483382,,
2022-11-01,35.709999084472656,36.02999877929688,-0.19734900596327393,,
2022-10-31,35.9900016784668,36.59000015258789,0.8961067012834717,,
2022-10-28,34.5,35.75,1.6671254407861817,,
2022-10-27,36.0,36.130001068115234,3.6231884057971016,,
2022-10-26,34.970001220703125,35.63999938964844,0.36111407809787327,,
2022-10-25,34.209999084472656,34.79999923706055,1.9159226352804832,,
2022-10-24,33.119998931884766,34.20000076293945,1.7246424097558124,,
2022-10-21,32.4900016784668,33.13999938964844,3.2608751989269087,,
2022-10-20,32.040000915527344,32.400001525878906,2.000608425983664,,
2022-10-19,32.0099983215332,32.130001068115234,1.123597378479155,,
2022-10-18,32.18000030517578,32.380001068115234,0.3748914491548258,,
2022-10-17,31.51000022888184,32.0,0.6215064047320265,,
2022-10-14,32.18000030517578,31.690000534057617,1.5550611474417897,,
2022-10-13,30.15999984741211,32.209999084472656,-1.5226841717566835,,
2022-10-12,30.229999542236328,30.670000076293945,6.797079732864946,,
2022-10-11,29.68000030517578,30.229999542236328,1.455509562422796,,
2022-10-10,29.32999992370605,29.520000457763672,1.8530971408535823,,
2022-10-07,30.350000381469727,29.489999771118164,0.6478027090073475,,
2022-10-06,30.850000381469727,30.31999969482422,-2.8336098831703413,,
2022-10-05,30.520000457763672,30.75,-1.7179924800385302,,
2022-10-04,31.229999542236328,31.520000457763672,0.7536026827870538,,
2022-10-03,30.100000381469727,31.0,0.9285972455271361,,
2022-09-30,30.940000534057617,30.040000915527344,2.990031917356169,,
2022-09-29,31.520000457763672,30.75,-2.908854566888539,,
2022-09-28,30.86000061035156,31.190000534057617,-2.4428948178330803,,
2022-09-27,31.020000457763672,30.81999969482422,1.0693451626030244,,
2022-09-26,31.14999961853028,30.770000457763672,-0.6447477755900453,,
2022-09-23,31.5,31.14999961853028,-1.2199010125847887,,
2022-09-22,32.439998626708984,32.20000076293945,-1.1111123221260935,,
2022-09-21,32.709999084472656,32.439998626708984,-0.7398208197577808,,
2022-09-20,32.220001220703125,32.5,-0.8254370691555303,,
2022-09-19,32.97999954223633,32.599998474121094,0.8690216284565513,,
2022-09-16,32.77000045776367,32.97999954223633,-1.1522167173731472,,
2022-09-15,33.380001068115234,32.880001068115234,0.6408272247152335,,
2022-09-14,33.599998474121094,33.16999816894531,-1.4979028879588707,,
2022-09-13,33.7400016784668,33.13999938964844,-1.27976287114111,,
2022-09-12,34.40999984741211,34.099998474121094,-1.7783113780971944,,
2022-09-09,34.58000183105469,34.4900016784668,-0.9009048958607596,,
2022-09-08,34.0099983215332,34.29999923706055,-0.2602664772188233,,
2022-09-07,34.369998931884766,34.29999923706055,0.8526931191988082,,
2022-09-06,34.880001068115234,34.16999816894531,-0.20366510619609185,,
2022-09-02,35.2599983215332,34.529998779296875,-2.0355587082219304,,
2022-09-01,35.2599983215332,34.900001525878906,-2.0703334571360967,,
2022-08-31,35.06999969482422,35.560001373291016,-1.0209779148924338,,
2022-08-30,35.369998931884766,35.22999954223633,1.3972103870280714,,
2022-08-29,35.06999969482422,35.20000076293945,-0.39581394932481373,,
2022-08-26,35.9900016784668,35.380001068115234,0.370690245926693,,
2022-08-25,35.04999923706055,36.04999923706055,-1.6949168710834832,,
2022-08-24,35.470001220703125,35.02000045776367,2.8530671091788147,,
2022-08-23,35.869998931884766,35.54999923706055,-1.2686798631312048,,
2022-08-22,36.29999923706055,35.959999084472656,-0.8921095744437609,Those who invested in ACNB (NASDAQ:ACNB) five years ago are up 61%,"But ACNB Corporation (NASDAQ:ACNB) has fallen short of that second goal, with a share price rise of 37% over five years, which is below the market return. Over half a decade, ACNB managed to grow its earnings per share at 12% a year. NasdaqCM:ACNB Earnings Per Share Growth August 22nd 2022 It's good to see that there was some significant insider buying in the last three months."
2022-08-19,36.150001525878906,36.630001068115234,-0.9366395584955464,,
2022-08-18,35.650001525878906,36.310001373291016,1.3277995075400153,,
2022-08-17,35.95000076293945,35.20000076293945,1.8513318910603829,,
2022-08-16,36.52000045776367,36.22999954223633,-2.0862308319424807,,
2022-08-15,35.95000076293945,36.29999923706055,-0.7940879296065106,,
2022-08-12,35.58000183105469,36.0099983215332,0.973570143792331,,
2022-08-11,35.31999969482422,35.25,1.2085341999707517,,
2022-08-10,35.099998474121094,34.97999954223633,-0.19818713315129638,,
2022-08-09,34.16999816894531,34.93000030517578,-0.3418773136792007,,
2022-08-08,33.72999954223633,34.66999816894531,2.2241796223483,,
2022-08-05,33.630001068115234,34.400001525878906,2.786832610335285,,
2022-08-04,34.22999954223633,34.52000045776367,2.2896236494435116,,
2022-08-03,34.150001525878906,34.36000061035156,0.8472127356283258,,
2022-08-02,34.40999984741211,34.310001373291016,0.6149314058259082,,
2022-08-01,31.8799991607666,34.58000183105469,-0.2906087607222538,,
2022-07-29,32.45000076293945,32.88999938964844,8.469268322976834,,
2022-07-28,32.33000183105469,33.0,1.3559279394886754,,
2022-07-27,32.29999923706055,32.849998474121094,2.0723728147201763,,
2022-07-26,32.63999938964844,32.25,1.7027840558877965,,
2022-07-25,31.850000381469727,32.529998779296875,-1.1948510935699441,,
2022-07-22,31.799999237060547,31.770000457763672,2.135002793352462,,
2022-07-21,31.56999969482422,31.86000061035156,-0.09433578621572306,,
2022-07-20,32.220001220703125,31.75,0.9185965103917462,,
2022-07-19,31.46999931335449,31.75,-1.4587250245078307,,
2022-07-18,31.059999465942383,31.200000762939453,0.8897384580707358,,
2022-07-15,30.36000061035156,31.07999992370605,0.450744685783344,,
2022-07-14,30.739999771118164,29.8799991607666,2.3715391926210994,,
2022-07-13,30.690000534057617,30.63999938964844,-2.7976597812456006,,
2022-07-12,31.040000915527344,30.770000457763672,-0.16292324385491086,,
2022-07-11,31.51000022888184,30.989999771118164,-0.869846809922637,,
2022-07-08,30.920000076293945,31.450000762939453,-1.650271196402743,,
2022-07-07,30.8700008392334,30.71999931335449,1.7141031220496472,,
2022-07-06,30.670000076293945,30.770000457763672,-0.485913578882283,,
2022-07-05,29.350000381469727,31.25,0.3260527591162962,,
2022-07-01,29.36000061035156,29.780000686645508,6.4735931646864575,,
2022-06-30,29.31999969482422,29.690000534057617,1.4305179412900555,,
2022-06-29,30.040000915527344,29.549999237060547,1.2619401196607574,,
2022-06-28,30.93000030517578,30.15999984741211,-1.6311639931193227,,
2022-06-27,31.34000015258789,31.200000762939453,-2.4894938576344634,,
2022-06-24,32.2400016784668,31.0,-0.4467115155290677,,
2022-06-23,34.40999984741211,31.770000457763672,-3.846158852079087,,
2022-06-22,34.58000183105469,33.970001220703125,-7.672186577609024,,
2022-06-21,34.31999969482422,34.849998474121094,-1.7640271198706223,,
2022-06-17,34.38999938964844,34.880001068115234,1.544285501193649,,
2022-06-16,33.599998474121094,34.27000045776367,1.4248377062033035,,
2022-06-15,32.0,33.470001220703125,1.99405361330185,,
2022-06-14,31.3799991607666,31.799999237060547,4.593753814697266,,
2022-06-13,31.8799991607666,31.11000061035156,1.3384324012954654,,
2022-06-10,32.41999816894531,31.88999938964844,-2.415302919338367,,
2022-06-09,32.900001525878906,32.439998626708984,-1.6347896644995812,,
2022-06-08,32.40999984741211,32.75,-1.3981850390131043,,
2022-06-07,34.869998931884766,32.18000030517578,1.0490594081722562,,
2022-06-06,35.15999984741211,34.900001525878906,-7.714363949260915,,
2022-06-03,34.939998626708984,35.130001068115234,-0.7394719074560515,,
2022-06-02,34.790000915527344,35.16999816894531,0.5437963619752622,,
2022-06-01,32.27000045776367,35.0,1.0922599695833,,
2022-05-31,32.810001373291016,34.5099983215332,8.459868309606831,,
2022-05-27,32.619998931884766,33.22999954223633,5.181337632085777,,
2022-05-26,32.279998779296875,32.599998474121094,1.8700203259519759,,
2022-05-25,32.189998626708984,32.189998626708984,0.991324990475074,,
2022-05-24,32.040000915527344,32.04999923706055,0.0,,
2022-05-23,31.75,31.979999542236328,0.03120574671506236,,
2022-05-20,31.799999237060547,31.709999084472656,0.7244080070435531,,
2022-05-19,32.15999984741211,31.82999992370605,-0.283019354550808,,
2022-05-18,32.150001525878906,32.18000030517578,-1.0261191706212434,,
2022-05-17,32.41999816894531,32.20000076293945,0.09330879587277066,,
2022-05-16,32.119998931884766,32.15999984741211,-0.6785854979368628,,
2022-05-13,32.52000045776367,32.290000915527344,0.12453585572082876,,
2022-05-12,32.720001220703125,32.29999923706055,-0.7072556549777634,,
2022-05-11,32.93000030517578,32.650001525878906,-1.283624596495515,,
2022-05-10,33.86000061035156,32.869998931884766,-0.850284775894357,,
2022-05-09,33.72999954223633,33.34000015258789,-2.92380880277993,,
2022-05-06,33.810001373291016,33.880001068115234,-1.1562389414209289,,
2022-05-05,33.720001220703125,33.790000915527344,0.20703842644477563,,
2022-05-04,34.33000183105469,34.08000183105469,0.20759102102653818,,
2022-05-03,34.2400016784668,34.099998474121094,-0.7282260025219448,,
2022-05-02,34.029998779296875,34.099998474121094,-0.40888784311523496,,
2022-04-29,34.31999969482422,34.22999954223633,0.20569996278344,,
2022-04-28,34.45000076293945,34.5099983215332,-0.2622382091730132,,
2022-04-27,34.43000030517578,34.439998626708984,0.17415836651676955,,
2022-04-26,34.7400016784668,34.54999923706055,0.029039562720248074,,
2022-04-25,34.52000045776367,35.0,-0.5469269781987975,,
2022-04-22,34.83000183105469,34.7599983215332,1.3904969173555572,,
2022-04-21,35.0,35.029998779296875,-0.20098623554785097,,
2022-04-20,34.54999923706055,35.04999923706055,0.08571079799107142,,
2022-04-19,34.15999984741211,34.689998626708984,1.4471780348512076,,
2022-04-18,34.20000076293945,34.31999969482422,1.5515186816870745,,
2022-04-14,34.5,34.29999923706055,0.35087406201113736,,
2022-04-13,34.56999969482422,34.54999923706055,-0.5797123563462409,,
2022-04-12,34.529998779296875,34.77000045776367,-0.05785495499054436,,
2022-04-11,34.38999938964844,34.529998779296875,0.6950526700009457,,
2022-04-08,34.5,34.66999816894531,0.4070933182120905,,
2022-04-07,34.5,34.630001068115234,0.4927483157835145,,
2022-04-06,34.66999816894531,34.56999969482422,0.37681469018908514,,
2022-04-05,34.84000015258789,34.77000045776367,-0.2884294185243557,,
2022-04-04,34.88999938964844,34.709999084472656,-0.20091760768554193,,
2022-04-01,34.97999954223633,34.65999984741211,-0.515908020420275,,
2022-03-31,35.2599983215332,34.95000076293945,-0.9148076015205135,,
2022-03-30,35.45000076293945,35.06999969482422,-0.8791763282768937,,
2022-03-29,35.130001068115234,35.130001068115234,-1.0719352889619667,,
2022-03-28,35.029998779296875,35.20000076293945,0.0,,
2022-03-25,34.810001373291016,34.779998779296875,0.4853039953374227,,
2022-03-24,34.029998779296875,34.810001373291016,-0.08618958003592894,,
2022-03-23,34.5,34.150001525878906,2.292102914998274,,
2022-03-22,33.93000030517578,34.20000076293945,-1.014488330785779,,
2022-03-21,33.470001220703125,33.84000015258789,0.7957573101538853,,
2022-03-18,33.529998779296875,33.77000045776367,1.1054643513305282,,
2022-03-17,33.45000076293945,33.5099983215332,0.7157819481192051,,
2022-03-16,32.93000030517578,33.29999923706055,0.17936489454500584,,
2022-03-15,32.75,32.599998474121094,1.123592251612008,,
2022-03-14,32.79999923706055,32.65999984741211,-0.45801992634780536,,
2022-03-11,32.869998931884766,32.83000183105469,-0.42682741739290325,,
2022-03-10,32.84000015258789,32.68000030517578,-0.12168269586184831,,
2022-03-09,32.599998474121094,32.84000015258789,-0.4872102517316856,,
2022-03-08,33.0,32.66999816894531,0.7362015021482832,,
2022-03-07,33.119998931884766,32.81999969482422,-1.0000055486505681,,
2022-03-04,32.900001525878906,33.470001220703125,-0.9057948270998775,,
2022-03-03,32.400001525878906,32.79999923706055,1.732521788413478,,
2022-03-02,32.20000076293945,32.939998626708984,1.2345607788386979,,
2022-03-01,31.920000076293945,32.029998779296875,2.298129957255252,,
2022-02-28,31.850000381469727,32.18000030517578,0.34460746472435794,,
2022-02-25,31.940000534057617,32.08000183105469,1.0361064984415136,,
2022-02-24,31.84000015258789,31.979999542236328,0.4383259068758842,,
2022-02-23,32.099998474121094,31.940000534057617,0.4396965734218397,,
2022-02-22,32.06999969482422,31.93000030517578,-0.49843597404674755,,
2022-02-18,32.349998474121094,32.29999923706055,-0.43654315865500937,,
2022-02-17,32.290000915527344,32.349998474121094,-0.15455715430881573,,
2022-02-16,33.040000915527344,32.689998626708984,0.1858084759759139,,
2022-02-15,32.959999084472656,32.810001373291016,-1.0593289319609966,,
2022-02-14,31.89999961853028,32.06999969482422,-0.4550901557891852,,
2022-02-11,31.51000022888184,31.600000381469727,0.5329156060402818,,
2022-02-10,32.08000183105469,31.84000015258789,0.28562409372943637,,
2022-02-09,32.79999923706055,32.150001525878906,-0.7481348652370273,,
2022-02-08,32.72999954223633,32.650001525878906,-1.9817003850634594,,
2022-02-07,32.83000183105469,32.939998626708984,-0.2444180185648603,,
2022-02-04,32.29999923706055,32.349998474121094,0.3350496177866437,,
2022-02-03,32.0,32.36000061035156,0.15479640322461208,,
2022-02-02,31.920000076293945,32.29999923706055,1.1250019073486328,,
2022-02-01,31.3799991607666,31.8799991607666,1.1904735584534534,,
2022-01-31,32.72999954223633,32.38999938964844,1.593371616864585,,
2022-01-28,32.0,32.70000076293945,-1.0388028027594027,,
2022-01-27,33.060001373291016,32.150001525878906,2.187502384185791,,
2022-01-26,33.5,33.04999923706055,-2.752570506991246,,
2022-01-25,33.720001220703125,33.5,-1.3432858595207555,,
2022-01-24,33.84000015258789,33.61000061035156,-0.6524353877189378,,
2022-01-21,34.119998931884766,33.83000183105469,-0.6796676749386453,,
2022-01-20,34.189998626708984,34.04999923706055,-0.8499329129787252,,
2022-01-19,34.040000915527344,34.119998931884766,-0.4094746863753044,,
2022-01-18,34.29999923706055,34.189998626708984,0.23501179261405597,,
2022-01-14,34.40999984741211,34.369998931884766,-0.32070149503883594,,
2022-01-13,34.13999938964844,34.47999954223633,-0.11624793869434474,,
2022-01-12,33.9900016784668,33.81999969482422,0.9958997031821324,,
2022-01-11,33.849998474121094,33.97999954223633,-0.5001529133500369,,
2022-01-10,34.41999816894531,33.5099983215332,0.38405044010451705,,
2022-01-07,32.90999984741211,33.5,-2.643811434694197,,
2022-01-06,31.940000534057617,33.0,1.7927686275400743,,
2022-01-05,31.56999969482422,31.940000534057617,3.3187208773278054,,
2022-01-04,31.6299991607666,31.6299991607666,1.1720014026292773,,
2022-01-03,31.280000686645508,31.65999984741211,0.0,,
2021-12-31,31.61000061035156,31.280000686645508,1.2148310499521058,,
2021-12-30,31.489999771118164,31.38999938964844,-1.043973164612922,,
2021-12-29,31.290000915527344,31.520000457763672,-0.31756234422535895,,
2021-12-28,30.770000457763672,31.51000022888184,0.7350576398423599,,
2021-12-27,30.14999961853028,31.01000022888184,2.404939096877576,,
2021-12-23,29.82999992370605,30.25,2.852406703922477,,
2021-12-22,29.26000022888184,29.8700008392334,1.407978804452402,,
2021-12-21,29.190000534057617,29.57999992370605,2.0847594175663815,,
2021-12-20,28.959999084472656,29.170000076293945,1.3360718825386786,,
2021-12-17,29.350000381469727,29.059999465942383,0.7251415692685028,,
2021-12-16,29.040000915527344,29.309999465942383,-0.98807806391184,,
2021-12-15,29.38999938964844,29.3700008392334,0.9297470451203536,,
2021-12-14,28.88999938964844,29.18000030517578,-0.06804542643878508,,
2021-12-13,29.21999931335449,28.950000762939453,1.003810736082086,,
2021-12-10,28.86000061035156,29.18000030517578,-0.9240197014366027,,
2021-12-09,28.950000762939453,28.950000762939453,1.1088000279162995,,
2021-12-08,28.920000076293945,29.11000061035156,0.0,,
2021-12-07,28.90999984741211,28.96999931335449,0.6569866305545389,,
2021-12-06,28.81999969482422,28.850000381469727,0.20753879716035395,,
2021-12-03,28.850000381469727,28.809999465942383,0.10409676253707814,,
2021-12-02,28.690000534057617,28.850000381469727,-0.13865135181431826,,
2021-12-01,29.21999931335449,28.71999931335449,0.5576850625087132,,
2021-11-30,28.90999984741211,29.040000915527344,-1.7111567821683136,,
2021-11-29,29.299999237060547,29.190000534057617,0.44967509097676966,,
2021-11-26,29.049999237060547,29.290000915527344,-0.37542220432482526,,
2021-11-24,29.01000022888184,29.38999938964844,0.8261675895695538,"With EPS Growth And More, ACNB (NASDAQ:ACNB) Is Interesting","In contrast to all that, I prefer to spend time on companies like ACNB (NASDAQ:ACNB), which has not only revenues, but also profits. NasdaqCM:ACNB Earnings and Revenue History November 24th 2021 Since ACNB is no giant, with a market capitalization of US$254m, so you should definitely check its cash and debt before getting too excited about its prospects. The good news is that ACNB is not the only growth stock with insider buying."
2021-11-23,29.0,29.170000076293945,1.3098902370510193,,
2021-11-22,28.709999084472656,29.0,0.5862071596342942,,
2021-11-19,28.520000457763672,28.64999961853028,1.010104231191655,,
2021-11-18,28.63999938964844,28.530000686645508,0.45581752692861716,,
2021-11-17,28.049999237060547,28.600000381469727,-0.3840736918545147,,
2021-11-16,28.1200008392334,28.38999938964844,1.9607884469476236,,
2021-11-15,28.21999931335449,28.239999771118164,0.9601655133606436,,
2021-11-12,28.020000457763672,28.21999931335449,0.07087334603233195,,
2021-11-11,28.030000686645508,28.0,0.7137717784562058,,
2021-11-10,28.190000534057617,28.209999084472656,-0.10703063114729501,,
2021-11-09,28.1200008392334,28.100000381469727,0.07094200083777191,,
2021-11-08,28.21999931335449,28.1200008392334,-0.07112538110513486,,
2021-11-05,28.100000381469727,28.049999237060547,-0.35435321245301427,,
2021-11-04,28.15999984741211,28.15999984741211,-0.1779400132754178,,
2021-11-03,27.770000457763672,28.190000534057617,0.0,,
2021-11-02,28.1299991607666,27.950000762939453,1.512423728378174,,
2021-11-01,27.950000762939453,28.030000686645508,-0.6398805659340201,,
2021-10-29,27.950000762939453,27.75,0.2862251217256898,,
2021-10-28,27.270000457763672,27.709999084472656,-0.7155662163868198,,
2021-10-27,27.65999984741211,27.51000022888184,1.6134896198130366,,
2021-10-26,27.75,27.63999938964844,-0.5422979730938211,,
2021-10-25,27.549999237060547,27.63999938964844,-0.3963985958614737,,
2021-10-22,27.39999961853028,27.549999237060547,0.3266793287849715,,
2021-10-21,27.600000381469727,27.51000022888184,0.5474438708707989,,
2021-10-20,27.549999237060547,27.780000686645508,-0.3260875048694274,,
2021-10-19,27.700000762939453,27.59000015258789,0.8348510197980716,,
2021-10-18,27.61000061035156,27.670000076293945,-0.3971141058549542,,
2021-10-15,27.690000534057617,27.75,0.21731062881574628,,
2021-10-14,27.8799991607666,27.6299991607666,0.2166827908456911,,
2021-10-13,27.540000915527344,27.89999961853028,-0.8967001704641582,,
2021-10-12,27.739999771118164,27.51000022888184,1.3071847895254272,,
2021-10-11,28.38999938964844,27.809999465942383,-0.8291259702020307,,
2021-10-08,28.239999771118164,28.350000381469727,-2.0429726529601044,,
2021-10-07,28.479999542236328,28.600000381469727,0.3895205780563185,,
2021-10-06,28.07999992370605,28.59000015258789,0.4213512681256723,,
2021-10-05,28.100000381469727,28.40999984741211,1.8162401362803449,,
2021-10-04,28.0,28.030000686645508,1.1032009314377411,,
2021-10-01,27.8700008392334,28.1299991607666,0.10714530944824219,,
2021-09-30,28.239999771118164,28.0,0.9328967122498111,,
2021-09-29,27.8700008392334,28.34000015258789,-0.8498575533404166,,
2021-09-28,27.81999969482422,27.959999084472656,1.6863986336622592,,
2021-09-27,27.76000022888184,28.06999969482422,0.5032328942637758,,
2021-09-24,27.600000381469727,27.739999771118164,1.116712764360326,,
2021-09-23,27.520000457763672,27.600000381469727,0.5072441583820818,,
2021-09-22,27.6200008392334,27.61000061035156,0.2906973923522806,,
2021-09-21,27.34000015258789,27.3700008392334,-0.036206475662500556,,
2021-09-20,27.459999084472656,27.450000762939453,0.10973184520142759,,
2021-09-17,27.600000381469727,27.86000061035156,-0.03641049477986584,,
2021-09-16,27.57999992370605,27.739999771118164,0.9420298017691082,,
2021-09-15,27.709999084472656,27.700000762939453,0.5801299777183357,,
2021-09-14,27.600000381469727,27.59000015258789,-0.03608199878579462,,
2021-09-13,27.700000762939453,27.700000762939453,-0.03623271283919967,,
2021-09-10,28.46999931335449,27.520000457763672,0.0,,
2021-09-09,27.700000762939453,27.549999237060547,-3.336841863375805,,
2021-09-08,28.479999542236328,27.76000022888184,-0.5415217391603727,,
2021-09-07,28.18000030517578,27.90999984741211,-2.528087517300403,,
2021-09-03,28.270000457763672,28.200000762939453,-0.9581279447824607,,
2021-09-02,28.89999961853028,28.59000015258789,-0.24761122635565797,,
2021-09-01,28.71999931335449,28.88999938964844,-1.0726625260701477,,
2021-08-31,28.709999084472656,28.809999465942383,0.591922285370335,,
2021-08-30,28.89999961853028,28.75,0.34831203294537955,,
2021-08-27,28.950000762939453,28.950000762939453,-0.519029828755094,,
2021-08-26,29.030000686645508,28.96999931335449,0.0,,
2021-08-25,28.920000076293945,29.049999237060547,-0.20668746769482937,,
2021-08-24,29.11000061035156,29.0,0.4495130028480303,,
2021-08-23,28.21999931335449,29.13999938964844,-0.37787910699130167,,
2021-08-20,28.31999969482422,28.229999542236328,3.2600995700895816,,
2021-08-19,28.8799991607666,28.3799991607666,-0.3177971523931164,,
2021-08-18,28.559999465942383,28.36000061035156,-1.7313019893686443,,
2021-08-17,28.350000381469727,28.459999084472656,-0.7002761181046983,,
2021-08-16,28.5,28.64999961853028,0.38800247450729347,,
2021-08-13,28.690000534057617,28.739999771118164,0.5263144509834404,,
2021-08-12,28.81999969482422,28.700000762939453,0.17427408898509178,,
2021-08-11,28.40999984741211,28.71999931335449,-0.41637381386342004,,
2021-08-10,28.280000686645508,28.43000030517578,1.0911632087552348,,
2021-08-09,28.780000686645508,28.06999969482422,0.5304088220942188,,
2021-08-06,28.440000534057617,28.780000686645508,-2.4669943533070993,,
2021-08-05,28.15999984741211,28.280000686645508,1.1954998108411843,,
2021-08-04,28.01000022888184,28.170000076293945,0.42613934617768284,,
2021-08-03,27.89999961853028,28.21999931335449,0.5712240132262685,,
2021-08-02,27.93000030517578,28.0,1.1469523268798707,,
2021-07-30,28.1299991607666,27.93000030517578,0.25062547103247584,,
2021-07-29,28.32999992370605,28.21999931335449,-0.7109806667529596,,
2021-07-28,27.90999984741211,28.299999237060547,-0.38828312971337464,,
2021-07-27,27.950000762939453,28.190000534057617,1.3973464413494052,,
2021-07-26,27.89999961853028,27.920000076293945,0.8586753651770695,,
2021-07-23,27.729999542236328,28.049999237060547,0.07168622952374921,,
2021-07-22,27.81999969482422,27.76000022888184,1.1539837724729074,,
2021-07-21,28.0,28.049999237060547,-0.21567026096532227,,
2021-07-20,27.600000381469727,28.0,0.1785687037876674,,
2021-07-19,27.84000015258789,27.63999938964844,1.449273960151203,,
2021-07-16,28.049999237060547,28.31999969482422,-0.7183935411036926,,
2021-07-15,28.170000076293945,28.0,0.9625685030569937,,
2021-07-14,28.209999084472656,28.229999542236328,-0.6034791474388614,,
2021-07-13,27.81999969482422,28.25,0.0708984700913391,7 Stocks That Insiders Are Snapping Up Right Now,"PennyMac Financial Services (NYSE:PFSI) ACNB Corporation (NASDAQ:ACNB) Transocean (NYSE:RIG) Talkspace (NASDAQ:TALK) Asana (NYSE:ASAN) Ironwood Pharmaceuticals (NASDAQ:IRWD) Agree Realty (NYSE:ADC) Stocks Insiders Are Buying: PennyMac Financial Services (PFSI) Shares Purchased by Insiders in the Last Six Months: 6,406,465 shares Source: Shutterstock PennyMac Financial Services focuses on servicing U.S. mortgage loans and managing investments related to the U.S. mortgage market. ACNB Corporation (ACNB) Shares Purchased by Insiders in the Last Six Months: 10,606 Source: fizkes / Shutterstock.com ACNB Corporation is a community bank in the Midwest that offers commercial and retail banking, trust, accounting, and insurance services. The economic recovery in Pennsylvania and Maryland will likely drive earnings growth for ACNB stock as the economy continues its recovery from the novel coronavirus pandemic."
2021-07-12,27.549999237060547,27.940000534057617,1.5456517249918618,,
2021-07-09,27.479999542236328,27.530000686645508,1.4156127324767274,,
2021-07-08,27.25,27.239999771118164,0.18195467700910517,,
2021-07-07,27.76000022888184,27.540000915527344,-0.03669808763976491,,
2021-07-06,28.940000534057617,27.850000381469727,-0.7925047245698715,,
2021-07-02,29.200000762939453,28.96999931335449,-3.7664137265828312,,
2021-07-01,28.09000015258789,29.15999984741211,-0.7876761766283293,,
2021-06-30,27.989999771118164,27.90999984741211,3.8091836561476176,,
2021-06-29,28.40999984741211,27.950000762939453,-0.28581609274825226,,
2021-06-28,28.07999992370605,28.299999237060547,-1.6191449734011807,,
2021-06-25,28.36000061035156,28.020000457763672,0.7834733402857496,,
2021-06-24,28.030000686645508,28.299999237060547,-1.1988721624490555,,
2021-06-23,27.959999084472656,28.030000686645508,0.9632484616515761,,
2021-06-22,28.13999938964844,28.0,0.2503633922210189,,
2021-06-21,27.709999084472656,28.18000030517578,-0.4975102796197683,,
2021-06-18,27.76000022888184,27.6299991607666,1.6961430394506614,,
2021-06-17,28.290000915527344,27.950000762939453,-0.4683035556317584,,
2021-06-16,28.299999237060547,28.100000381469727,-1.2018386058138197,,
2021-06-15,28.280000686645508,28.239999771118164,-0.7067097561222185,,
2021-06-14,28.32999992370605,28.100000381469727,-0.14144594963264318,,
2021-06-11,28.440000534057617,28.21999931335449,-0.8118586052090488,,
2021-06-10,28.040000915527344,28.209999084472656,-0.7735626461739041,,
2021-06-09,27.96999931335449,27.989999771118164,0.6062701975561451,,
2021-06-08,27.950000762939453,28.059999465942383,0.07150682250509051,,
2021-06-07,28.90999984741211,27.88999938964844,0.39355527728207945,,
2021-06-04,28.89999961853028,28.93000030517578,-3.5281925394232547,,
2021-06-03,28.850000381469727,28.90999984741211,0.1038086056799277,,
2021-06-02,28.59000015258789,28.989999771118164,0.20797041646113912,,
2021-06-01,28.959999084472656,28.809999465942383,1.3990892493719227,,
2021-05-28,28.38999938964844,28.799999237060547,-0.5179545002496151,,
2021-05-27,28.540000915527344,28.57999992370605,1.4441699761416689,,
2021-05-26,27.82999992370605,28.1299991607666,0.14015068989344603,,
2021-05-25,28.14999961853028,27.600000381469727,1.077970671516266,,
2021-05-24,28.43000030517578,28.15999984741211,-1.9538161439210338,Be Sure To Check Out ACNB Corporation (NASDAQ:ACNB) Before It Goes Ex-Dividend,"If you buy this business for its dividend, you should have an idea of whether ACNB's dividend is reliable and sustainable. NasdaqCM:ACNB Historic Dividend May 24th 2021 Have Earnings And Dividends Been Growing? Regular readers will know that we love our dividends at Simply Wall St, which is why it's exciting to see ACNB Corporation (NASDAQ:ACNB) is about to trade ex-dividend in the next 3 days."
2021-05-21,28.84000015258789,28.71999931335449,-0.9497026199979229,,
2021-05-20,27.959999084472656,28.799999237060547,-0.4160916733651057,,
2021-05-19,27.65999984741211,27.950000762939453,3.0042924896030394,,
2021-05-18,28.43000030517578,27.920000076293945,1.0484487242485523,,
2021-05-17,28.290000915527344,28.59000015258789,-1.7938804903529622,,
2021-05-14,28.5,28.530000686645508,1.0604426558922035,,
2021-05-13,28.670000076293945,28.36000061035156,0.10526556717722041,,
2021-05-12,28.65999984741211,27.8700008392334,-1.0812677541592066,,
2021-05-11,28.700000762939453,28.600000381469727,-2.756451543561487,,
2021-05-10,28.93000030517578,28.729999542236328,-0.34843337564944554,,
2021-05-07,28.76000022888184,28.780000686645508,-0.6913265151389286,,
2021-05-06,29.020000457763672,28.850000381469727,0.06954262032161994,,
2021-05-05,28.670000076293945,28.8700008392334,-0.5858031482162347,,
2021-05-04,28.170000076293945,28.43000030517578,0.6975959623551784,"Tuesday 5/4 Insider Buying Report: ACNB, MPB","VIDEO: Tuesday 5/4 Insider Buying Report: ACNB, MPB The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. On Monday, ACNB's Director, Alan J. Stock, made a $281,479 purchase of ACNB, buying 10,000 shares at a cost of $28.15 a piece."
2021-05-03,27.84000015258789,28.15999984741211,0.9229685061330027,,
2021-04-30,27.38999938964844,27.5,1.1494241848790827,,
2021-04-29,27.950000762939453,27.63999938964844,0.40160866302586234,,
2021-04-28,27.6200008392334,27.71999931335449,-1.1091283178140772,Shareholders May Be A Bit More Conservative With ACNB Corporation's (NASDAQ:ACNB) CEO Compensation For Now,"According to our data, ACNB Corporation has a market capitalization of US$240m, and paid its CEO total annual compensation worth US$777k over the year to December 2020. NasdaqCM:ACNB CEO Compensation April 28th 2021 A Look at ACNB Corporation's Growth Numbers ACNB Corporation has seen its earnings per share (EPS) increase by 12% a year over the past three years. In the past three years, shareholders of ACNB Corporation (NASDAQ:ACNB) have seen a loss on their investment."
2021-04-27,27.64999961853028,27.5,0.3620509452666102,,
2021-04-26,27.600000381469727,27.57999992370605,-0.5424941070514694,,
2021-04-23,27.56999969482422,27.350000381469727,-0.0724654256784122,,
2021-04-22,28.030000686645508,27.459999084472656,-0.7979663249535442,,
2021-04-21,28.1299991607666,28.100000381469727,-2.0335411637874867,,
2021-04-20,28.200000762939453,27.90999984741211,-0.10664337074959754,,
2021-04-19,28.6299991607666,28.200000762939453,-1.0283720130549217,,
2021-04-16,28.989999771118164,28.450000762939453,-1.5019155097161194,,
2021-04-15,29.06999969482422,28.700000762939453,-1.862707873204936,,
2021-04-14,28.6299991607666,28.76000022888184,-1.2727861567561085,,
2021-04-13,28.5,28.38999938964844,0.4540729022911959,,
2021-04-12,29.43000030517578,28.729999542236328,-0.38596705386511915,,
2021-04-09,28.989999771118164,29.1299991607666,-2.378527882027734,,
2021-04-08,28.770000457763672,28.770000457763672,0.48292304502849476,,
2021-04-07,29.440000534057617,28.520000457763672,0.0,,
2021-04-06,29.920000076293945,29.76000022888184,-3.1250002024614254,,
2021-04-05,30.170000076293945,29.3700008392334,-0.5347588469388944,,
2021-04-01,29.690000534057617,29.88999938964844,-2.6516381671776847,,
2021-03-31,31.64999961853028,29.299999237060547,0.6736236173569742,,
2021-03-30,29.100000381469727,30.850000381469727,-7.424961800296097,,
2021-03-29,30.729999542236328,29.61000061035156,6.013745625633612,,
2021-03-26,30.93000030517578,30.93000030517578,-3.644643503314751,,
2021-03-25,28.88999938964844,30.71999931335449,0.0,,
2021-03-24,28.51000022888184,29.13999938964844,6.33437162467284,,
2021-03-23,29.450000762939453,29.0,2.209748003187968,,
2021-03-22,30.25,29.799999237060547,-1.5280161333840925,,
2021-03-19,29.3700008392334,31.34000015258789,-1.4876058278990185,,
2021-03-18,30.06999969482422,29.71999931335449,6.707522155474041,,
2021-03-17,31.1299991607666,29.780000686645508,-1.163952061928267,,
2021-03-16,31.90999984741211,29.700000762939453,-4.3366479618236164,,
2021-03-15,33.65999984741211,32.22999954223633,-6.92572577574577,,
2021-03-12,33.0,33.4900016784668,-4.2483669389728895,,
2021-03-11,33.29999923706055,32.970001220703125,1.4848535711115056,,
2021-03-10,31.709999084472656,33.13999938964844,-0.9909850568109245,,
2021-03-09,31.8799991607666,31.420000076293945,4.509619509500413,,
2021-03-08,31.190000534057617,31.940000534057617,-1.4429080821267968,,
2021-03-05,29.799999237060547,31.26000022888184,2.40461682320603,,
2021-03-04,28.600000381469727,29.40999984741211,4.899332312752456,,
2021-03-03,27.739999771118164,28.31999969482422,2.8321659270577877,,
2021-03-02,27.82999992370605,27.520000457763672,2.090843289443458,,
2021-03-01,28.299999237060547,27.8700008392334,-1.1139039410428335,,
2021-02-26,27.479999542236328,27.61000061035156,-1.5194290085493702,,
2021-02-25,28.59000015258789,27.739999771118164,0.47307521936243563,"ACNB Corporation (ACNB) Ex-Dividend Date Scheduled for February 26, 2021","ACNB Corporation (ACNB) will begin trading ex-dividend on February 26, 2021. Shareholders who purchased ACNB 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 ACNB Dividend History page."
2021-02-24,28.5,28.5,-2.973068824530198,,
2021-02-23,27.229999542236328,28.229999542236328,0.0,,
2021-02-22,26.559999465942383,27.25,3.6724201865993593,,
2021-02-19,26.770000457763672,26.8700008392334,2.5978936292615438,,
2021-02-18,27.1299991607666,26.6200008392334,0.37355390272593386,,
2021-02-17,27.5,27.290000915527344,-1.8798316893084352,,
2021-02-16,27.0,27.0,-0.7636330344460227,,
2021-02-12,26.56999969482422,26.559999465942383,0.0,,
2021-02-11,26.729999542236328,26.420000076293945,-0.037637293928098774,,
2021-02-10,27.700000762939453,26.6299991607666,-1.1597436260803136,,
2021-02-09,27.13999938964844,27.38999938964844,-3.8628215621005846,,
2021-02-08,27.100000381469727,27.86000061035156,0.9211496154099154,,
2021-02-05,26.600000381469727,27.100000381469727,2.804428849386662,,
2021-02-04,26.26000022888184,26.75,1.8796992211635961,,
2021-02-03,25.700000762939453,26.39999961853028,1.865954938489446,,
2021-02-02,25.64999961853028,25.90999984741211,2.723730874748677,,
2021-02-01,25.5,25.06999969482422,1.0136461315734187,,
2021-01-29,25.440000534057617,25.049999237060547,-1.6862757065716911,,
2021-01-28,24.770000457763672,25.530000686645508,-1.5330239340009404,,
2021-01-27,24.6200008392334,24.75,3.0682285621178855,,
2021-01-26,26.040000915527344,25.39999961853028,0.5280225683804217,,
2021-01-25,26.850000381469727,26.36000061035156,-2.4577621908432348,,
2021-01-22,26.14999961853028,27.170000076293945,-1.824952566690972,,
2021-01-21,27.1200008392334,26.600000381469727,3.9005754211976247,,
2021-01-20,27.38999938964844,27.06999969482422,-1.9174057583781798,,
2021-01-19,26.190000534057617,27.200000762939453,-1.1683085138919735,,
2021-01-15,26.270000457763672,26.100000381469727,3.8564345486302156,,
2021-01-14,26.39999961853028,26.68000030517578,-0.6471262783846071,,
2021-01-13,26.549999237060547,26.1299991607666,1.0606086768613698,,
2021-01-12,26.6299991607666,27.25,-1.5819212367723035,,
2021-01-11,25.89999961853028,26.25,2.328204501586437,,
2021-01-08,25.93000030517578,25.90999984741211,1.3513528441108933,,
2021-01-07,26.299999237060547,26.700000762939453,-0.0771325010732054,,
2021-01-06,24.790000915527344,26.100000381469727,1.5209183934699344,,
2021-01-05,24.450000762939453,24.690000534057617,5.284386516992252,,
2021-01-04,25.100000381469727,24.39999961853028,0.9815941252727821,,
2020-12-31,25.14999961853028,25.0,-2.788847618728433,,
2020-12-30,25.09000015258789,25.14999961853028,-0.5964199634411217,,
2020-12-29,25.479999542236328,25.38999938964844,0.23913696922078861,,
2020-12-28,25.36000061035156,25.0,-0.35321881556041795,,
2020-12-24,25.479999542236328,25.09000015258789,-1.4195607322052362,,
2020-12-23,25.5,25.299999237060547,-1.5306098769819996,,
2020-12-22,25.0,25.5,-0.7843167174096201,,
2020-12-21,25.170000076293945,25.040000915527344,2.0,,
2020-12-18,27.34000015258789,25.299999237060547,-0.5164845465735206,,
2020-12-17,25.700000762939453,27.190000534057617,-7.461598040021393,,
2020-12-16,27.5,26.690000534057617,5.797664306947454,,
2020-12-15,27.700000762939453,27.239999771118164,-2.9454526034268467,,
2020-12-14,27.670000076293945,27.200000762939453,-1.6606533543375792,,
2020-12-11,27.600000381469727,27.600000381469727,-1.6985880450255595,,
2020-12-10,27.239999771118164,27.6200008392334,0.0,,
2020-12-09,27.670000076293945,27.51000022888184,1.3950112749932517,,
2020-12-08,26.89999961853028,27.600000381469727,-0.578243032059781,,
2020-12-07,27.01000022888184,27.39999961853028,2.602233356379845,,
2020-12-04,26.0,27.25,1.4439073911277278,,
2020-12-03,25.39999961853028,26.0,4.807692307692308,,
2020-12-02,25.049999237060547,25.43000030517578,2.362206261735516,,
2020-12-01,25.14999961853028,25.5,1.5169703779992012,,
2020-11-30,26.450000762939453,24.90999984741211,1.3916516372900558,,
2020-11-27,26.979999542236328,26.549999237060547,-5.822309531594129,,
2020-11-25,26.57999992370605,27.18000030517578,-1.5937743234673876,,
2020-11-24,25.559999465942383,26.8799991607666,2.2573377847702867,Should Income Investors Look At ACNB Corporation (NASDAQ:ACNB) Before Its Ex-Dividend?,"ACNB Corporation (NASDAQ:ACNB) stock is about to trade ex-dividend in four days. ACNB's upcoming dividend is US$0.25 a share, following on from the last 12 months, when the company distributed a total of US$1.00 per share to shareholders. Calculating the last year's worth of payments shows that ACNB has a trailing yield of 3.7% on the current share price of $26.88."
2020-11-23,25.71999931335449,25.309999465942383,5.164318162772509,,
2020-11-20,24.82999992370605,25.63999938964844,-1.5940896514690934,,
2020-11-19,24.88999938964844,25.209999084472656,3.2621807025019587,,
2020-11-18,25.729999542236328,24.700000762939453,1.2856556957462226,,
2020-11-17,25.01000022888184,25.39999961853028,-4.003104537977588,,
2020-11-16,23.989999771118164,25.209999084472656,1.559373794799351,,
2020-11-13,23.5,23.57999992370605,5.08544945808321,,
2020-11-12,22.90999984741211,23.309999465942383,0.3404252072597921,,
2020-11-11,23.540000915527344,23.21999931335449,1.7459608083561686,,
2020-11-10,22.68000030517578,23.350000381469727,-1.3593950285778331,,
2020-11-09,23.170000076293945,22.270000457763672,2.954144917454191,,
2020-11-06,22.950000762939453,21.739999771118164,-3.8843315302838315,,
2020-11-05,22.14999961853028,22.65999984741211,-5.272335301074349,,
2020-11-04,22.51000022888184,22.13999938964844,2.302484142957601,,
2020-11-03,21.8700008392334,23.100000381469727,-1.643717616487016,,
2020-11-02,21.51000022888184,21.39999961853028,5.624140352248121,,
2020-10-30,21.239999771118164,20.8700008392334,-0.5113928832220991,,
2020-10-29,20.86000061035156,21.59000015258789,-1.7419912235021995,Validea Peter Lynch Strategy Daily Upgrade Report - 10/29/2020,"Detailed Analysis of TETRA TECH, INC. Full Guru Analysis for TTEK Full Factor Report for TTEK ACNB CORPORATION (ACNB) is a small-cap value stock in the Regional Banks industry. Company Description: ACNB Corporation is a financial holding company. The Company's banking operations are conducted through its operating subsidiary, ACNB Bank (the Bank), and offers a range of property and casualty, life and health insurance to both commercial and individual clients through its subsidiary, Russell Insurance Group, Inc. (RIG)."
2020-10-28,21.200000762939453,21.0,3.499518316763984,,
2020-10-27,21.75,21.489999771118164,-0.9433997912353016,,
2020-10-26,22.0,21.709999084472656,-1.1954033511808548,,
2020-10-23,22.420000076293945,22.25,-1.3181859796697444,,
2020-10-22,21.549999237060547,22.200000762939453,-0.7582518988200047,,
2020-10-21,21.200000762939453,21.850000381469727,3.0162484867334385,,
2020-10-20,21.350000381469727,21.46999931335449,3.0660358261239455,,
2020-10-19,21.01000022888184,20.81999969482422,0.5620558770055694,,
2020-10-16,21.170000076293945,20.8799991607666,-0.904333802892741,,
2020-10-15,21.18000030517578,21.57999992370605,-1.3698673334067923,,
2020-10-14,21.11000061035156,20.89999961853028,1.888572298237982,,
2020-10-13,21.8799991607666,21.38999938964844,-0.994793869017236,,
2020-10-12,21.81999969482422,22.100000381469727,-2.239487156822142,,
2020-10-09,21.68000030517578,21.88999938964844,1.2832295626105117,,
2020-10-08,21.88999938964844,21.64999961853028,0.9686304497999735,,
2020-10-07,21.32999992370605,21.850000381469727,-1.0963900311100692,,
2020-10-06,21.61000061035156,21.020000457763672,2.4378830737160464,,
2020-10-05,21.0,21.459999084472656,-2.7302181208882845,,
2020-10-02,20.049999237060547,20.700000762939453,2.1904718308221724,,
2020-10-01,20.86000061035156,20.46999931335449,3.2419029955743808,,
2020-09-30,21.36000061035156,20.799999237060547,-1.8696130660875256,,
2020-09-29,21.31999969482422,21.239999771118164,-2.621729200792355,,
2020-09-28,20.770000457763672,20.86000061035156,-0.37523416909558394,,
2020-09-25,19.88999938964844,20.25,0.43331800965004647,,
2020-09-24,19.25,19.709999084472656,1.8099578753075167,,
2020-09-23,20.420000076293945,19.350000381469727,2.389605633624188,,
2020-09-22,20.530000686645508,20.299999237060547,-5.239959308650573,,
2020-09-21,21.049999237060547,20.56999969482422,-1.1203187622617754,,
2020-09-18,21.63999938964844,21.700000762939453,-2.2802829436271086,,
2020-09-17,21.799999237060547,21.38999938964844,0.27727067922060067,,
2020-09-16,21.450000762939453,21.540000915527344,-1.880733310830102,,
2020-09-15,22.26000022888184,21.540000915527344,0.4195811160221014,,
2020-09-14,21.030000686645508,22.100000381469727,-3.2344982297902813,,
2020-09-11,21.229999542236328,20.8799991607666,5.087967950013863,,
2020-09-10,21.5,20.989999771118164,-1.6486122892909783,,
2020-09-09,21.61000061035156,20.950000762939453,-2.3720940878224925,,
2020-09-08,22.36000061035156,21.18000030517578,-3.0541408087510864,,
2020-09-04,20.989999771118164,22.75,-5.277282079453507,,
2020-09-03,21.40999984741211,20.459999084472656,8.384946393870678,,
2020-09-02,21.239999771118164,21.56999969482422,-4.437182483465933,,
2020-09-01,21.01000022888184,21.299999237060547,1.5536719739271545,,
2020-08-31,21.959999084472656,21.020000457763672,1.3802903618251947,,
2020-08-28,22.01000022888184,22.299999237060547,-4.280503943069984,,
2020-08-27,21.90999984741211,22.51000022888184,1.3175783969241694,"ACNB Corporation (ACNB) Ex-Dividend Date Scheduled for August 28, 2020","ACNB Corporation (ACNB) will begin trading ex-dividend on August 28, 2020. Shareholders who purchased ACNB 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 ACNB Dividend History page."
2020-08-26,22.5,21.799999237060547,2.738477342073551,,
2020-08-25,22.190000534057617,22.51000022888184,-3.111114501953125,,
2020-08-24,21.700000762939453,21.8700008392334,1.4420896220037531,,
2020-08-21,21.3799991607666,21.39999961853028,0.7834104622903124,,
2020-08-20,21.86000061035156,21.34000015258789,0.09354751425987354,,
2020-08-19,22.3799991607666,22.200000762939453,-2.378776044120639,,
2020-08-18,23.26000022888184,22.18000030517578,-0.8042824154466268,,
2020-08-17,23.07999992370605,23.5,-4.643163856744193,,
2020-08-14,22.850000381469727,23.36000061035156,1.8197577022630584,,
2020-08-13,23.209999084472656,22.809999465942383,2.2319484479983576,,
2020-08-12,23.5,23.540000915527344,-1.7233935127462832,,
2020-08-11,23.75,23.01000022888184,0.17021666181848405,,
2020-08-10,22.200000762939453,23.34000015258789,-3.1157885099712024,,
2020-08-07,20.81999969482422,22.200000762939453,5.135132209326522,,
2020-08-06,21.600000381469727,21.1200008392334,6.628247302320076,,
2020-08-05,21.549999237060547,22.26000022888184,-2.222220063700145,,
2020-08-04,21.59000015258789,21.739999771118164,3.2946682921467136,,
2020-08-03,20.780000686645508,21.850000381469727,0.6947643236227291,,
2020-07-31,21.21999931335449,20.600000381469727,5.149180266927833,,
2020-07-30,22.0,21.15999984741211,-2.92176697430228,Validea Peter Lynch Strategy Daily Upgrade Report - 7/30/2020,"Detailed Analysis of FLAGSTAR BANCORP INC Full Guru Analysis for FBC Full Factor Report for FBC ACNB CORPORATION (ACNB) is a small-cap value stock in the Regional Banks industry. Company Description: ACNB Corporation is a financial holding company. The Company's banking operations are conducted through its operating subsidiary, ACNB Bank (the Bank), and offers a range of property and casualty, life and health insurance to both commercial and individual clients through its subsidiary, Russell Insurance Group, Inc. (RIG)."
2020-07-29,22.690000534057617,22.36000061035156,-3.818182511763139,,
2020-07-28,22.729999542236328,22.299999237060547,-1.454384821237573,,
2020-07-27,22.540000915527344,23.07999992370605,-1.8917743679526489,,
2020-07-24,22.8799991607666,22.63999938964844,2.395736407475978,,
2020-07-23,22.940000534057617,22.670000076293945,-1.0489500870686186,,
2020-07-22,23.39999961853028,22.799999237060547,-1.176985403129432,,
2020-07-21,23.700000762939453,23.670000076293945,-2.5641042361154485,,
2020-07-20,23.549999237060547,23.31999969482422,-0.12658517164447086,,
2020-07-17,23.270000457763672,23.5,-0.976643523089286,,
2020-07-16,22.96999931335449,23.34000015258789,0.9883950911551975,,
2020-07-15,23.07999992370605,23.5,1.6108003930948653,,
2020-07-14,23.229999542236328,22.36000061035156,1.8197577022630584,,
2020-07-13,23.59000015258789,23.31999969482422,-3.7451526002097166,,
2020-07-10,22.200000762939453,23.059999465942383,-1.1445547096957185,,
2020-07-09,22.989999771118164,22.36000061035156,3.873867898412897,,
2020-07-08,23.290000915527344,23.170000076293945,-2.740318255931691,,
2020-07-07,24.290000915527344,23.38999938964844,-0.515246176540055,,
2020-07-06,25.76000022888184,24.690000534057617,-3.7052346313563875,,
2020-07-02,25.959999084472656,25.01000022888184,-4.153725486479422,,
2020-07-01,25.5,25.26000022888184,-3.659471837805401,,
2020-06-30,25.75,26.18000030517578,-0.9411755730123941,,
2020-06-29,24.10000038146973,25.78000068664551,1.6699040977700241,,
2020-06-26,23.64999961853028,24.13999938964844,6.9709555127954195,,
2020-06-25,23.5,23.959999084472656,2.0718806723964396,,
2020-06-24,24.29999923706055,23.540000915527344,1.957442912649601,,
2020-06-23,24.6200008392334,24.45000076293945,-3.1275652073853313,,
2020-06-22,24.06999969482422,24.28000068664551,-0.6904958184365448,,
2020-06-19,24.65999984741211,24.21999931335449,0.872459470227784,,
2020-06-18,24.78000068664551,24.3700008392334,-1.7842681945669019,,
2020-06-17,26.06999969482422,24.8799991607666,-1.6545594675187836,,
2020-06-16,26.63999938964844,26.09000015258789,-4.564635780543844,Validea John Neff Strategy Daily Upgrade Report - 6/16/2020,"Detailed Analysis of GRUPO AEROPORTUARIO DEL CENTRO NORT(ADR) Full Guru Analysis for OMAB Full Factor Report for OMAB ACNB CORPORATION (ACNB) is a small-cap value stock in the Regional Banks industry. The Company's banking operations are conducted through its operating subsidiary, ACNB Bank (the Bank), and offers a range of property and casualty, life and health insurance to both commercial and individual clients through its subsidiary, Russell Insurance Group, Inc. (RIG). Detailed Analysis of ACNB CORPORATION Full Guru Analysis for ACNB Full Factor Report for ACNB More details on Validea's John Neff strategy About John Neff: While known as the manager with whom many top managers entrusted their own money, Neff was far from the smooth-talking, high-profile Wall Streeter you might expect."
2020-06-15,23.63999938964844,25.420000076293945,-2.064561747979111,,
2020-06-12,24.520000457763672,24.51000022888184,7.52961392809907,,
2020-06-11,24.770000457763672,23.190000534057614,-0.04078396694591436,,
2020-06-10,27.440000534057614,26.20000076293945,-6.378683465913454,,
2020-06-09,27.729999542236328,27.170000076293945,-4.518949515249162,,
2020-06-08,28.440000534057614,28.40999984741211,-2.019471601827588,,
2020-06-05,26.540000915527344,27.6299991607666,-0.10548764445196716,,
2020-06-04,24.90999984741211,25.45000076293945,4.107001535940225,,
2020-06-03,24.60000038146973,25.11000061035156,2.167807783360708,,
2020-06-02,24.489999771118164,24.0,2.073171629972791,,
2020-06-01,25.1200008392334,24.1200008392334,-2.000815743967611,,
2020-05-29,24.920000076293945,24.84000015258789,-3.9808915867477235,,
2020-05-28,26.29999923706055,25.06999969482422,-0.3210269801811017,,
2020-05-27,24.90999984741211,26.26000022888184,-4.676804478773833,,
2020-05-26,24.729999542236328,24.25,5.419511801442187,,
2020-05-22,23.89999961853028,23.520000457763672,-1.9409605787357078,,
2020-05-21,24.29999923706055,23.93000030517578,-1.5899546729364198,,
2020-05-20,22.770000457763672,24.440000534057614,-1.5226293971255536,,
2020-05-19,23.45000076293945,22.239999771118164,7.334211869655618,Validea John Neff Strategy Daily Upgrade Report - 5/19/2020,"For a full detailed analysis using NASDAQ's Guru Analysis tool, click here ACNB CORPORATION (ACNB) is a small-cap value stock in the Regional Banks industry. Company Description: ACNB Corporation is a financial holding company. The Company's banking operations are conducted through its operating subsidiary, ACNB Bank (the Bank), and offers a range of property and casualty, life and health insurance to both commercial and individual clients through its subsidiary, Russell Insurance Group, Inc. (RIG)."
2020-05-18,22.1299991607666,23.690000534057614,-5.159918773792024,,
2020-05-15,21.63999938964844,21.21999931335449,7.049260878674938,,
2020-05-14,22.15999984741211,21.920000076293945,-1.9408506845654565,,
2020-05-13,21.89999961853028,22.65999984741211,-1.0830314655719266,,
2020-05-12,23.8799991607666,21.520000457763672,3.4703207402742082,,
2020-05-11,24.440000534057614,23.5,-9.882741984682584,,
2020-05-08,23.11000061035156,24.61000061035156,-3.846155947286927,,
2020-05-07,23.03000068664551,22.32999992370605,6.490696496685127,,
2020-05-06,24.43000030517578,22.690000534057614,-3.039516899994589,,
2020-05-05,25.79999923706055,24.170000076293945,-7.122389477619157,Validea John Neff Strategy Daily Upgrade Report - 5/5/2020,"For a full detailed analysis using NASDAQ's Guru Analysis tool, click here ACNB CORPORATION (ACNB) is a small-cap value stock in the Regional Banks industry. Company Description: ACNB Corporation is a financial holding company. The Company's banking operations are conducted through its operating subsidiary, ACNB Bank (the Bank), and offers a range of property and casualty, life and health insurance to both commercial and individual clients through its subsidiary, Russell Insurance Group, Inc. (RIG)."
2020-05-04,26.239999771118164,25.29999923706055,-6.317826391348043,,
2020-05-01,27.309999465942383,26.770000457763672,-3.582319139698519,,
2020-04-30,28.5,27.959999084472656,-1.9772941001047262,,
2020-04-29,28.059999465942383,28.82999992370605,-1.8947400544819077,,
2020-04-28,27.3700008392334,27.60000038146973,2.744121427009472,,
2020-04-27,24.420000076293945,27.190000534057614,0.8403344361854748,,
2020-04-24,24.059999465942383,24.40999984741211,11.343163182266673,,
2020-04-23,24.01000022888184,24.229999542236328,1.4546982096369625,,
2020-04-22,24.20000076293945,24.25,0.9162820127333839,,
2020-04-21,23.5,23.79999923706055,0.20660841109195602,,
2020-04-20,23.459999084472656,23.79999923706055,1.2765924981300019,,
2020-04-17,23.56999969482422,23.809999465942383,1.4492760692941724,,
2020-04-16,23.65999984741211,22.729999542236328,1.0182425720220356,,
2020-04-15,26.04999923706055,23.81999969482422,-3.9306860151036864,,
2020-04-14,27.0,26.270000457763672,-8.560459146055477,,
2020-04-13,25.809999465942383,26.14999961853028,-2.7037020082826966,,
2020-04-09,26.5,26.229999542236328,1.3173194871102007,,
2020-04-08,25.5,25.6299991607666,-1.0188696519383844,,
2020-04-07,28.10000038146973,25.11000061035156,0.5098006304572611,,
2020-04-06,25.76000022888184,27.76000022888184,-10.640568436041365,,
2020-04-03,25.40999984741211,24.35000038146973,7.763975086295306,,
2020-04-02,25.29999923706055,25.84000015258789,-4.171583913056715,,
2020-04-01,28.0,25.01000022888184,2.134391034827871,,
2020-03-31,27.15999984741211,30.0,-10.678570611136287,,
2020-03-30,25.549999237060547,27.420000076293945,10.456554376079993,,
2020-03-27,28.75,25.51000022888184,7.3189858906960055,,
2020-03-26,27.280000686645508,30.0,-11.269564421280558,,
2020-03-25,27.059999465942383,27.229999542236328,9.970671718809834,,
2020-03-24,24.729999542236328,27.190000534057617,0.6282338494053069,,
2020-03-23,24.739999771118164,24.549999237060547,9.947436463231053,,
2020-03-20,24.0,24.479999542236328,-0.7679892312667949,,
2020-03-19,20.11000061035156,23.920000076293945,1.9999980926513672,,
2020-03-18,24.5,20.270000457763672,18.945794879693846,,
2020-03-17,21.450000762939453,26.40999984741211,-17.26530425402583,,
2020-03-16,20.5,20.51000022888184,23.123538032886067,,
2020-03-13,22.51000022888184,24.979999542236328,0.04878160430165605,,
2020-03-12,26.600000381469727,20.90999984741211,10.972897770944106,,
2020-03-11,27.8799991607666,27.8799991607666,-21.390979144577095,,
2020-03-10,28.790000915527344,28.420000076293945,0.0,,
2020-03-09,29.39999961853028,28.059999465942383,-1.285171335419602,,
2020-03-06,31.1299991607666,31.31999969482422,-4.55782370739665,,
2020-03-05,32.08000183105469,32.09000015258789,0.6103454519108258,,
2020-03-04,31.799999237060547,32.84000015258789,0.0311668359180839,,
2020-03-03,31.920000076293945,31.89999961853028,3.270443209052973,,
2020-03-02,30.530000686645508,32.27000045776367,-0.06265807555094127,,
2020-02-28,32.13999938964844,30.479999542236328,5.699311274104485,,
2020-02-27,32.91999816894531,32.279998779296875,-5.1649031703054655,,
2020-02-26,33.540000915527344,33.810001373291016,-1.9441051799698252,,
2020-02-25,35.0,33.83000183105469,0.8050102873988748,,
2020-02-24,34.849998474121094,34.900001525878906,-3.3428519112723216,,
2020-02-21,35.41999816894531,35.689998626708984,0.1434807860750518,,
2020-02-20,35.29999923706055,35.2400016784668,0.7622825288579386,,
2020-02-19,34.90999984741211,35.400001525878906,-0.1699647588965388,,
2020-02-18,34.689998626708984,34.720001220703125,1.4036140951261589,,
2020-02-14,35.5,34.61000061035156,0.0864877347416227,,
2020-02-13,35.5,35.439998626708984,-2.507040534220951,,
2020-02-12,36.0,35.77000045776367,-0.16901795293243838,,
2020-02-11,35.29999923706055,35.83000183105469,-0.6388876173231337,Validea Peter Lynch Strategy Daily Upgrade Report - 2/11/2020,"For a full detailed analysis using NASDAQ's Guru Analysis tool, click here ACNB CORPORATION (ACNB) is a small-cap value stock in the Regional Banks industry. Company Description: ACNB Corporation is a financial holding company. The Company's banking operations are conducted through its operating subsidiary, ACNB Bank (the Bank), and offers a range of property and casualty, life and health insurance to both commercial and individual clients through its subsidiary, Russell Insurance Group, Inc. (RIG)."
2020-02-10,36.59999847412109,35.47999954223633,1.5014238114705247,,
2020-02-07,36.59999847412109,36.54999923706055,-3.060106498847755,,
2020-02-06,36.310001373291016,36.88999938964844,-0.13660994301924065,,
2020-02-05,33.47999954223633,36.470001220703125,1.5973505767588818,,
2020-02-04,33.400001525878906,33.470001220703125,8.930710033895888,,
2020-02-03,32.41999816894531,33.06999969482422,0.2095799150487516,,
2020-01-31,33.400001525878906,32.04999923706055,2.0049400450044876,,
2020-01-30,32.099998474121094,33.209999084472656,-4.041922835759016,,
2020-01-29,33.47999954223633,32.09000015258789,3.4579459910144266,,
2020-01-28,33.4900016784668,33.09000015258789,-4.151730611271064,,
2020-01-27,33.72999954223633,33.25,-1.1943908803566792,,
2020-01-24,34.13999938964844,33.86000061035156,-1.4230641824802814,,
2020-01-23,34.790000915527344,34.189998626708984,-0.8201487530833794,,
2020-01-22,34.849998474121094,34.7599983215332,-1.724640048947422,,
2020-01-21,35.220001220703125,34.86000061035156,-0.2582500904690797,,
2020-01-17,35.97999954223633,35.11000061035156,-1.022148205207744,,
2020-01-16,36.060001373291016,35.709999084472656,-2.41800706768628,,
2020-01-15,35.91999816894531,35.86000061035156,-0.9706108582613634,,
2020-01-14,36.400001525878906,35.810001373291016,-0.16703107364192735,,
2020-01-13,36.2400016784668,36.22999954223633,-1.62087947212976,,
2020-01-10,36.619998931884766,36.34000015258789,-0.027599712381944648,,
2020-01-09,36.52999877929688,36.459999084472656,-0.7646061918726111,,
2020-01-08,36.29999923706055,36.34000015258789,-0.19162249428789382,,
2020-01-07,36.77000045776367,36.400001525878906,0.11019536189550315,,
2020-01-06,36.52999877929688,36.52000045776367,-1.0062521818833525,,
2020-01-03,36.869998931884766,36.560001373291016,-0.027370166622827014,,
2020-01-02,37.75,37.0099983215332,-0.8407853744895759,,
2019-12-31,37.310001373291016,37.81999969482422,-1.9602693469319123,,
2019-12-30,37.119998931884766,37.150001525878906,1.366921208151694,,
2019-12-27,37.0,37.38999938964844,0.08082595597374724,,
2019-12-26,37.0,36.880001068115234,1.0540524044552364,,
2019-12-24,36.81999969482422,37.15999984741211,-0.3243214375263936,,
2019-12-23,37.34999847412109,37.29999923706055,0.9234116116401934,,
2019-12-20,37.20000076293945,37.52000045776367,-0.13386677136060135,,
2019-12-19,36.5099983215332,37.25,0.8602142157561965,,
2019-12-18,36.79999923706055,36.84999847412109,2.0268466515659953,,
2019-12-17,37.040000915527344,36.959999084472656,0.13586749482914806,,
2019-12-16,36.220001220703125,37.18999862670898,-0.21598765949584617,,
2019-12-13,35.93000030517578,36.25,2.6780711576878904,,
2019-12-12,35.70000076293945,36.0099983215332,0.890619794339724,,
2019-12-11,35.150001525878906,35.84000015258789,0.8683404817054282,,
2019-12-10,34.65999984741211,35.09000015258789,1.9630116550662977,,
2019-12-09,35.25,34.709999084472656,1.2406240827144355,,
2019-12-06,35.0,34.83000183105469,-1.531917490857713,,
2019-12-05,34.95000076293945,34.650001525878906,-0.48570905412946425,,
2019-12-04,34.77000045776367,34.77000045776367,-0.8583668970292623,,
2019-12-03,34.61000061035156,34.619998931884766,0.0,,
2019-12-02,34.86000061035156,34.810001373291016,0.02888853324727394,,
2019-11-29,35.29999923706055,35.220001220703125,-0.14342867522985575,,
2019-11-27,35.41999816894531,35.47999954223633,-0.22662328069807447,,
2019-11-26,35.709999084472656,35.54999923706055,0.16939970748960168,"ACNB Corporation (ACNB) Ex-Dividend Date Scheduled for November 27, 2019","ACNB Corporation (ACNB) will begin trading ex-dividend on November 27, 2019. Shareholders who purchased ACNB 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 ACNB Dividend History page."
2019-11-25,35.16999816894531,35.650001525878906,-0.4480533506417259,,
2019-11-22,35.41999816894531,35.22999954223633,1.3648091610008413,,
2019-11-21,35.709999084472656,35.220001220703125,-0.5364162522051363,,
2019-11-20,35.65999984741211,35.5099983215332,-1.3721587127751875,,
2019-11-19,35.63999938964844,35.9900016784668,-0.4206436526100884,,
2019-11-18,35.2599983215332,35.70000076293945,0.9820490875766311,,
2019-11-15,35.619998931884766,35.68000030517578,1.2478799272589345,,
2019-11-14,35.02000045776367,35.56999969482422,0.16844855443638487,,
2019-11-13,35.29999923706055,35.0,1.5705289259601258,,
2019-11-12,35.099998474121094,34.95000076293945,-0.8498562140068987,,
2019-11-11,35.15999984741211,35.2599983215332,-0.4273439250780383,,
2019-11-08,35.4900016784668,35.220001220703125,0.2844097683591258,,
2019-11-07,35.56999969482422,35.5,-0.760778937712736,,
2019-11-06,35.40999984741211,35.400001525878906,-0.19679419574019388,,
2019-11-05,35.619998931884766,35.599998474121094,-0.028235870026228873,,
2019-11-04,35.4900016784668,35.349998474121094,-0.056149518145461624,,
2019-11-01,34.84000015258789,35.5,-0.39448632776664155,,
2019-10-31,35.439998626708984,35.38999938964844,1.8943738361697025,,
2019-10-30,34.61000061035156,35.5,-0.14108137414786884,,
2019-10-29,34.7599983215332,34.7599983215332,2.5715093150915638,,
2019-10-28,34.45000076293945,34.650001525878906,0.0,,
2019-10-25,33.90999984741211,34.45000076293945,0.5805537257189541,,
2019-10-24,34.38999938964844,34.5,1.5924533115813468,,
2019-10-23,34.15999984741211,34.16999816894531,0.31986220501263873,,
2019-10-22,34.06999969482422,33.9900016784668,0.029269091270094305,,
2019-10-21,34.470001220703125,33.9900016784668,-0.23480486373345894,,
2019-10-18,33.54999923706055,33.939998626708984,-1.3925138533155441,,
2019-10-17,33.900001525878906,33.79999923706055,1.1624423204684609,,
2019-10-16,34.209999084472656,34.0,-0.29499198913610275,,
2019-10-15,33.45000076293945,34.290000915527344,-0.6138529380083243,,
2019-10-14,33.75,33.68000030517578,2.511211161222332,,
2019-10-11,34.099998474121094,33.75,-0.20740650318287038,,
2019-10-10,34.130001068115234,33.75,-1.0263885330866271,,
2019-10-09,34.5,33.93000030517578,-1.1133930741954683,,
2019-10-08,33.7599983215332,33.810001373291016,-1.6521730284759963,,
2019-10-07,33.88999938964844,34.0,0.1481133123336649,,
2019-10-04,34.099998474121094,34.0,0.32458132880687435,,
2019-10-03,33.529998779296875,34.11000061035156,-0.29325067036875035,,
2019-10-02,34.189998626708984,33.849998474121094,1.7297997380566865,,
2019-10-01,34.77000045776367,34.25,-0.9944433057750547,,
2019-09-30,34.380001068115234,34.29999923706055,-1.4955434308818445,,
2019-09-27,34.209999084472656,34.220001220703125,-0.23269874511110167,,
2019-09-26,35.209999084472656,34.2400016784668,0.029237464186336538,,
2019-09-25,35.220001220703125,35.099998474121094,-2.7548918807942284,,
2019-09-24,36.08000183105469,34.52000045776367,-0.3407232891050863,,
2019-09-23,35.689998626708984,36.2599983215332,-4.323728642242737,,
2019-09-20,35.36000061035156,36.02999877929688,1.5970852248720837,,
2019-09-19,34.88999938964844,35.400001525878906,1.894791169062308,,
2019-09-18,35.2400016784668,35.18000030517578,1.4617430356899976,,
2019-09-17,35.79999923706055,35.04999923706055,-0.17026495582626242,,
2019-09-16,35.310001373291016,35.400001525878906,-2.0949721116853874,,
2019-09-13,35.2400016784668,35.70000076293945,0.25488572383904806,,
2019-09-12,34.31999969482422,35.0,1.3053321866148948,,
2019-09-11,34.29999923706055,34.470001220703125,1.981352888177128,,
2019-09-10,33.59000015258789,34.02000045776367,0.49563261639636996,,
2019-09-09,33.560001373291016,33.66999816894531,1.2801438023889158,,
2019-09-06,33.38999938964844,33.38999938964844,0.3277615946161393,,
2019-09-05,33.79999923706055,33.29999923706055,0.0,,
2019-09-04,33.529998779296875,33.599998474121094,-1.4792899742191918,,
2019-09-03,33.310001373291016,33.52000045776367,0.20876736466641363,,
2019-08-30,33.65999984741211,33.68000030517578,0.6304385344187946,,
2019-08-29,33.5,33.630001068115234,0.05941906670926374,,
2019-08-28,33.290000915527344,33.400001525878906,0.388062889896222,,
2019-08-27,33.13999938964844,33.439998626708984,0.3304313827767283,,
2019-08-26,32.86000061035156,33.13999938964844,0.9052481671265636,,
2019-08-23,34.5,32.5099983215332,0.8520960867196994,,
2019-08-22,34.47999954223633,34.400001525878906,-5.768120807150136,,
2019-08-21,34.5,34.470001220703125,-0.23201281154145081,,
2019-08-20,35.060001373291016,34.83000183105469,-0.0869529834692029,,
2019-08-19,35.06999969482422,35.099998474121094,-0.656016923067047,,
2019-08-16,34.869998931884766,35.04999923706055,0.08553971929832195,,
2019-08-15,34.9900016784668,34.5,0.5162039308558477,,
2019-08-14,36.27999877929688,34.75,-1.4004048441310848,,
2019-08-13,35.7599983215332,36.56999969482422,-4.217196336208184,,
2019-08-12,35.90999984741211,35.779998779296875,2.2651046177573955,,
2019-08-09,36.09999847412109,36.02999877929688,-0.3620191274509377,,
2019-08-08,36.68999862670898,35.9900016784668,-0.19390498000819872,,
2019-08-07,36.2400016784668,36.02999877929688,-1.907868559397024,,
2019-08-06,35.869998931884766,36.38999938964844,-0.5794781717537695,,
2019-08-05,37.08000183105469,35.599998474121094,1.4496807171673611,,
2019-08-02,37.650001525878906,37.2400016784668,-3.9913788669074,,
2019-08-01,37.15999984741211,37.31999969482422,-1.0889769742248059,,
2019-07-31,37.59999847412109,37.29999923706055,0.4305700970643358,,
2019-07-30,37.060001373291016,37.45000076293945,-0.7978703437103061,,
2019-07-29,37.41999816894531,37.2400016784668,1.052345858598668,,
2019-07-26,37.18000030517578,37.59999847412109,-0.48101683400907774,,
2019-07-25,36.81999969482422,37.400001525878906,1.1296346570681388,,
2019-07-24,37.22999954223633,37.20000076293945,1.5752358388428187,,
2019-07-23,36.650001525878906,37.16999816894531,-0.0805768994513209,,
2019-07-22,37.09000015258789,36.97999954223633,1.4188175209194243,,
2019-07-19,37.40999984741211,37.20000076293945,-0.2965775408439501,,
2019-07-18,37.47999954223633,37.560001373291016,-0.5613447883699557,,
2019-07-17,38.060001373291016,37.43999862670898,0.21345205985003599,,
2019-07-16,37.560001373291016,38.08000183105469,-1.629013988993525,,
2019-07-15,37.790000915527344,37.7599983215332,1.3844527123298913,,
2019-07-12,38.54999923706055,37.77000045776367,-0.07939294328466928,,
2019-07-11,38.2400016784668,38.400001525878906,-2.0233431770006702,,
2019-07-10,38.36000061035156,38.150001525878906,0.41840962444885654,,
2019-07-09,38.18999862670898,38.27999877929688,-0.5474428600921016,,
2019-07-08,38.04999923706055,38.04999923706055,0.23566419435522404,,
2019-07-05,37.959999084472656,38.09999847412109,0.0,,
2019-07-03,38.08000183105469,38.04999923706055,0.36880767393299657,,
2019-07-02,37.40999984741211,37.720001220703125,-0.07878832077595425,,
2019-07-01,38.95000076293945,38.59000015258789,0.8286591140215158,,
2019-06-28,36.38999938964844,39.56999969482422,-0.9242634231065269,,
2019-06-27,35.70000076293945,36.5099983215332,8.73866545345524,,
2019-06-26,35.70000076293945,35.27000045776367,2.268900675863898,,
2019-06-25,36.59000015258789,35.70000076293945,-1.204482621810387,,
2019-06-24,37.38999938964844,36.34999847412109,-2.4323568896883176,,
2019-06-21,36.93999862670898,37.38999938964844,-2.781494871634791,,
2019-06-20,37.20000076293945,37.2400016784668,1.2181937727904872,,
2019-06-19,37.040000915527344,37.18999862670898,0.10752934061010748,,
2019-06-18,37.0,37.36000061035156,0.40496141326701146,,
2019-06-17,36.400001525878906,36.7599983215332,0.9729746225717906,,
2019-06-14,36.11000061035156,36.369998931884766,0.9890021444047301,,
2019-06-13,36.58000183105469,36.31999969482422,0.7200174941527696,,
2019-06-12,36.56999969482422,36.58000183105469,-0.7107767173749545,,
2019-06-11,36.15999984741211,36.58000183105469,0.027350659868570798,,
2019-06-10,34.45000076293945,36.20000076293945,1.1615099154173163,,
2019-06-07,34.72999954223633,34.400001525878906,5.079825722043557,,
2019-06-06,35.72999954223633,34.5,-0.9501814589893678,,
2019-06-05,36.45000076293945,35.900001525878906,-3.442484069394821,,
2019-06-04,36.970001220703125,36.310001373291016,-1.5089141990355148,,
2019-06-03,35.869998931884766,36.470001220703125,-1.785230796915719,,
2019-05-31,36.880001068115234,35.70000076293945,1.672713428170801,,
2019-05-30,36.58000183105469,36.630001068115234,-3.1995668953381773,,
2019-05-29,37.25,36.58000183105469,0.13668462153574823,,
2019-05-28,37.70000076293945,37.310001373291016,-1.7986528025377517,,
2019-05-24,37.70000076293945,37.70000076293945,-1.0344811187161085,,
2019-05-23,37.59999847412109,37.59999847412109,0.0,,
2019-05-22,37.540000915527344,37.810001373291016,0.0,,
2019-05-21,37.900001525878906,37.83000183105469,0.7192340201888325,,
2019-05-20,37.56999969482422,38.0,-0.18469575727172863,,
2019-05-17,38.29999923706055,37.77000045776367,1.1445310318568345,,
2019-05-16,38.88999938964844,38.34999847412109,-1.3838088507950357,,
2019-05-15,38.15999984741211,38.77999877929688,-1.3885341321735423,,
2019-05-14,38.63999938964844,38.5,1.6247351529452878,,
2019-05-13,37.77000045776367,38.209999084472656,-0.3623172667180295,,
2019-05-10,38.20000076293945,38.380001068115234,1.1649420740701688,,
2019-05-09,37.810001373291016,38.20000076293945,0.4712049779601376,,
2019-05-08,38.0,38.209999084472656,1.0314715035264004,,
2019-05-07,37.66999816894531,37.90999984741211,0.5526291696648848,,
2019-05-06,38.25,38.34999847412109,0.6371162467022665,,
2019-05-03,37.7599983215332,38.560001373291016,0.2614339192708147,,
2019-05-02,37.95000076293945,37.630001068115234,2.1186522439583872,,
2019-05-01,37.68999862670898,37.52999877929688,-0.8432139351541686,,
2019-04-30,38.02999877929688,37.869998931884766,-0.4245153972988246,,
2019-04-29,37.59999847412109,37.93000030517578,-0.4207200961027079,,
2019-04-26,37.72999954223633,37.72999954223633,0.8776644799116804,,
2019-04-25,38.72999954223633,38.040000915527344,0.0,,
2019-04-24,39.400001525878906,38.720001220703125,-1.7815611537937623,,
2019-04-23,38.9900016784668,39.4900016784668,-1.7258890325908745,,
2019-04-22,39.400001525878906,38.86000061035156,1.28238004225616,,
2019-04-18,39.25,39.20000076293945,-1.3705606462290556,,
2019-04-17,38.68999862670898,39.22999954223633,-0.1273865912370621,,
2019-04-16,38.5099983215332,39.0099983215332,1.3957119015108221,,
2019-04-15,38.29999923706055,38.400001525878906,1.2983641178722685,,
2019-04-12,38.5,38.400001525878906,0.2611025869723604,,
2019-04-11,38.02999877929688,38.310001373291016,-0.2597362964184253,,
2019-04-10,37.560001373291016,38.11000061035156,0.7362676912484254,,
2019-04-09,37.95000076293945,37.650001525878906,1.4643216638741987,,
2019-04-08,37.2599983215332,37.70000076293945,-0.7905118077191579,,
2019-04-05,36.9900016784668,37.34000015258789,1.180897641511607,,
2019-04-04,36.93999862670898,37.0099983215332,0.9461975080818674,,
2019-04-03,37.38999938964844,37.29999923706055,0.189495661685308,,
2019-04-02,36.97999954223633,37.36000061035156,-0.2407064831694207,,
2019-04-01,37.0,37.41999816894531,1.0275853780939614,,
2019-03-29,35.34000015258789,37.0,1.1351301863386825,,
2019-03-28,36.119998931884766,35.880001068115234,4.697226486261207,,
2019-03-27,36.40999984741211,35.79999923706055,-0.6644459326317261,,
2019-03-26,36.2400016784668,36.09999847412109,-1.6753655943640964,,
2019-03-25,35.619998931884766,35.79999923706055,-0.38632228990457745,,
2019-03-22,36.209999084472656,35.040000915527344,0.5053349538836072,,
2019-03-21,36.20000076293945,36.38999938964844,-3.231146640506334,,
2019-03-20,36.209999084472656,36.27000045776367,0.5248580737697102,,
2019-03-19,36.650001525878906,36.290000915527344,0.16570387961358726,,
2019-03-18,36.66999816894531,36.34999847412109,-0.982266290213829,,
2019-03-15,38.54999923706055,36.86000061035156,-0.8726471524485204,,
2019-03-14,37.29999923706055,38.43999862670898,-4.3839135153193,,
2019-03-13,36.77999877929688,37.43999862670898,3.0562986942791928,,
2019-03-12,36.75,36.58000183105469,1.7944531520311058,,
2019-03-11,36.310001373291016,36.38999938964844,-0.46258005155187076,,
2019-03-08,37.02000045776367,36.11000061035156,0.22031950793663968,,
2019-03-07,37.34000015258789,37.02000045776367,-2.4581302975680224,,
2019-03-06,37.52000045776367,37.27000045776367,-0.856989002454626,,
2019-03-05,38.63999938964844,37.93000030517578,-0.6663112925103117,,
2019-03-04,40.220001220703125,38.77000045776367,-1.8374717797300568,,
2019-03-01,39.5,40.380001068115234,-3.6051733439358267,,
2019-02-28,39.2599983215332,39.400001525878906,2.2278508053550237,,
2019-02-27,39.29999923706055,39.470001220703125,0.3566052224432078,"ACNB Corporation (ACNB) Ex-Dividend Date Scheduled for February 28, 2019","ACNB Corporation ( ACNB ) will begin trading ex-dividend on February 28, 2019. Shareholders who purchased ACNB 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 ACNB Dividend History page."
2019-02-26,40.709999084472656,39.18999862670898,0.43257503038896616,,
2019-02-25,39.59000015258789,39.11000061035156,-3.7337275655784223,,
2019-02-22,41.0,39.70000076293945,-1.2124262197178897,,
2019-02-21,39.7599983215332,39.650001525878906,-3.1707298464891385,,
2019-02-20,39.41999816894531,39.65999984741211,-0.27665191221782537,,
2019-02-19,38.83000183105469,39.7400016784668,0.6088322922751119,,
2019-02-15,38.36000061035156,39.20000076293945,2.3435482989968026,,
2019-02-14,37.880001068115234,38.150001525878906,2.18978138483453,,
2019-02-13,38.02999877929688,37.900001525878906,0.7127783794888528,,
2019-02-12,37.97999954223633,38.2400016784668,-0.3418281819371105,,
2019-02-11,36.93999862670898,37.72999954223633,0.6845764596214088,,
2019-02-08,36.95000076293945,37.119998931884766,2.1386056981500565,,
2019-02-07,36.54999923706055,36.72999954223633,0.4600762258057089,,
2019-02-06,36.41999816894531,36.77999877929688,0.4924769054256686,,
2019-02-05,36.45000076293945,36.31999969482422,0.9884696003596611,,
2019-02-04,36.619998931884766,36.54999923706055,-0.35665587213762967,,
2019-02-01,36.40999984741211,36.619998931884766,-0.19115154796815279,,
2019-01-31,36.88999938964844,36.400001525878906,0.5767621130258869,,
2019-01-30,37.25,37.27000045776367,-1.328267475946415,,
2019-01-29,36.619998931884766,37.040000915527344,0.053692504063548654,,
2019-01-28,36.90999984741211,36.59999847412109,1.1469197047870077,,
2019-01-25,36.52999877929688,36.880001068115234,-0.8398845152332289,,
2019-01-24,36.84999847412109,36.52999877929688,0.9581229140820929,,
2019-01-23,36.93999862670898,36.70000076293945,-0.8683845537983754,,
2019-01-22,37.5,36.560001373291016,-0.649696460995526,,
2019-01-18,38.68999862670898,37.54999923706055,-2.5066630045572915,,
2019-01-17,38.31999969482422,38.83000183105469,-2.946496330091496,,
2019-01-16,38.59999847412109,38.2599983215332,1.330903288862378,,
2019-01-15,37.869998931884766,38.06999969482422,-0.8808294456691044,,
2019-01-14,36.41999816894531,37.7599983215332,0.5281245539488565,,
2019-01-11,37.310001373291016,36.880001068115234,3.6792976934592074,,
2019-01-10,37.869998931884766,37.52000045776367,-1.152506806080163,,
2019-01-09,38.2400016784668,38.25,-0.9242104145569738,,
2019-01-08,38.88999938964844,38.58000183105469,0.02614623717141008,,
2019-01-07,38.56999969482422,38.27000045776367,-0.7971138170710892,,
2019-01-04,39.25,38.84000015258789,-0.7778046135188441,,
2019-01-03,38.5,39.150001525878906,-1.0445855985021895,,
2019-01-02,39.25,38.650001525878906,1.6883156516335227,,
2018-12-31,38.77999877929688,39.25,-1.5286585327925954,,
2018-12-28,38.290000915527344,38.72999954223633,1.2119681162910017,,
2018-12-27,38.0,38.0,1.1491214839082344,,
2018-12-26,38.47999954223633,38.470001220703125,0.0,,
2018-12-24,40.20000076293945,38.20000076293945,-0.02598316437667519,,
2018-12-21,39.400001525878906,40.20000076293945,-4.975124283688592,,
2018-12-20,39.79999923706055,39.43999862670898,2.0304548377620932,,
2018-12-19,38.91999816894531,39.88999938964844,-0.9045241639511089,,
2018-12-18,37.93999862670898,38.59999847412109,2.4922951344769064,,
2018-12-17,36.11000061035156,37.79999923706055,1.7395884852443908,,
2018-12-14,37.40999984741211,36.209999084472656,4.680140122247788,,
2018-12-13,37.09999847412109,37.29999923706055,-3.207700528826559,,
2018-12-12,36.75,37.290000915527344,0.5390856365640277,,
2018-12-11,36.63999938964844,36.09999847412109,1.4693902463329083,,
2018-12-10,37.15999984741211,36.04999923706055,-1.4738016498982593,,
2018-12-07,36.2599983215332,36.9900016784668,-2.9870845395842083,,
2018-12-06,35.0,35.75,2.013247078668719,,
2018-12-04,36.52000045776367,35.11000061035156,2.142857142857143,,
2018-12-03,36.61000061035156,37.0,-3.8608976717916828,,
2018-11-30,36.459999084472656,36.09000015258789,1.0652810247104019,,
2018-11-29,36.7599983215332,36.720001220703125,-1.014807847437216,,
2018-11-28,36.380001068115234,37.18000030517578,-0.10880604639921514,"ACNB Corporation (ACNB) Ex-Dividend Date Scheduled for November 29, 2018","ACNB Corporation ( ACNB ) will begin trading ex-dividend on November 29, 2018. Shareholders who purchased ACNB 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 ACNB Dividend History page."
2018-11-27,35.720001220703125,36.22999954223633,2.1990082835970433,,
2018-11-26,36.0,36.380001068115234,1.427766808802937,,
2018-11-23,35.97999954223633,35.900001525878906,1.0555585225423179,,
2018-11-21,39.380001068115234,36.52000045776367,-0.2223402372851993,,
2018-11-20,37.72999954223633,37.560001373291016,-7.26257118531979,,
2018-11-19,39.93000030517578,38.34000015258789,-0.45056499074432904,,
2018-11-16,38.810001373291016,38.5099983215332,-3.981968796483562,,
2018-11-15,38.29999923706055,39.09999847412109,-0.7730044863236571,,
2018-11-14,37.970001220703125,38.29999923706055,2.088770895552473,,
2018-11-13,39.25,37.790000915527344,0.8691019377094215,,
2018-11-12,39.68000030517578,38.95000076293945,-3.7197428903761947,,
2018-11-09,40.29999923706055,39.04999923706055,-1.8397165741480814,,
2018-11-08,39.400001525878906,40.22999954223633,-3.1017370314252495,,
2018-11-07,39.88999938964844,40.4900016784668,2.106593868561803,,
2018-11-06,39.25,40.38999938964844,1.5041421358709313,,
2018-11-05,39.5,38.54999923706055,2.904457043690287,,
2018-11-02,40.34999847412109,39.2400016784668,-2.4050652226315266,,
2018-11-01,40.5,40.93999862670898,-2.7509215306815897,,
2018-10-31,39.68000030517578,40.09999847412109,1.0864163622443883,,
2018-10-30,38.310001373291016,39.70000076293945,1.0584631192417648,,
2018-10-29,37.29999923706055,38.29999923706055,3.6282937609538117,,
2018-10-26,37.810001373291016,37.29999923706055,2.680965202289923,,
2018-10-25,36.0,37.77999877929688,-1.348855111628571,,
2018-10-24,36.59999847412109,35.47999954223633,4.944441053602451,,
2018-10-23,36.34000015258789,36.72999954223633,-3.060106498847755,,
2018-10-22,36.95000076293945,37.34000015258789,1.0731958943612288,,
2018-10-19,37.650001525878906,36.95000076293945,1.0554787052659649,,
2018-10-18,38.11000061035156,38.25,-1.8592316987246449,,
2018-10-17,38.68000030517578,38.36000061035156,0.36735604147539797,,
2018-10-16,36.84000015258789,38.68000030517578,-0.8273001352107009,,
2018-10-15,34.900001525878906,35.95000076293945,4.994571511853365,,
2018-10-12,35.25,34.880001068115234,3.008593670925647,10 Small-Caps With Straight-A Potential,"ACNB Corporation (ACNB) ACNB Corporation (NASDAQ: ACNB ) is a holding company for ACNB Bank , which has been operating in central Pennsylvania for the past 160 years. Global Water Resources (GWRS) Global Water Resources (NASDAQ: GWRS ) isn't a triple-digit small-cap growth stock. B Riley Financial (RILY) B Riley Financial (NASDAQ: RILY ) is a financial services company that focuses on working with companies to raise capital and manage their financial portfolios with a variety of services."
2018-10-11,36.5,35.45000076293945,-1.049642359956782,,
2018-10-10,37.060001373291016,36.560001373291016,-2.876710238522046,,
2018-10-09,38.4900016784668,37.02999877929688,-1.3491634686240133,,
2018-10-08,37.93000030517578,38.08000183105469,-3.7932004040070293,,
2018-10-05,38.5,38.20000076293945,0.3954693505721845,,
2018-10-04,37.68000030517578,38.27999877929688,-0.779218797559862,,
2018-10-03,36.720001220703125,37.59999847412109,1.5923526254289444,,
2018-10-02,36.70000076293945,36.79999923706055,2.3965066017530794,,
2018-10-01,37.38999938964844,36.70000076293945,0.2724754006601401,,
2018-09-28,38.52999877929688,37.20000076293945,-1.8454095693299561,,
2018-09-27,37.79999923706055,37.95000076293945,-3.4518506579140342,,
2018-09-26,38.45000076293945,37.84999847412109,0.39682944155152017,,
2018-09-25,37.650001525878906,37.95000076293945,-1.5604740621921827,,
2018-09-24,38.650001525878906,37.75,0.7968106903112367,,
2018-09-21,39.59999847412109,38.34999847412109,-2.328593765452484,,
2018-09-20,38.59999847412109,39.84999847412109,-3.1565657781953824,,
2018-09-19,38.86000061035156,38.54999923706055,3.2383420969253347,,
2018-09-18,39.59999847412109,38.54999923706055,-0.7977389820432406,,
2018-09-17,39.0,39.25,-2.651513327069249,,
2018-09-14,40.25,39.29999923706055,0.641025641025641,,
2018-09-13,39.95000076293945,40.150001525878906,-2.360250342706716,,
2018-09-12,39.04999923706055,40.20000076293945,0.5006276824029212,,
2018-09-11,37.70000076293945,38.70000076293945,2.9449463465993952,,
2018-09-10,36.0,37.84999847412109,2.6525198402198398,,
2018-09-07,35.29999923706055,35.79999923706055,5.138884650336352,,
2018-09-06,35.849998474121094,35.599998474121094,1.4164306255141872,,
2018-09-05,35.900001525878906,35.650001525878906,-0.6973500994162289,,
2018-09-04,35.900001525878906,35.70000076293945,-0.6963788004849659,,
2018-08-31,35.75,35.79999923706055,-0.5571051655674176,,
2018-08-30,35.45000076293945,35.5,0.13985800576376747,,
2018-08-29,35.20000076293945,35.70000076293945,0.14104156836244036,,
2018-08-28,35.349998474121094,35.5,1.420454514667023,"ACNB Corporation (ACNB) Ex-Dividend Date Scheduled for August 29, 2018","ACNB Corporation ( ACNB ) will begin trading ex-dividend on August 29, 2018. Shareholders who purchased ACNB 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 ACNB Dividend History page."
2018-08-27,35.5,35.349998474121094,0.4243324819058164,,
2018-08-24,35.25,35.25,-0.4225395095180458,,
2018-08-23,34.91999816894531,35.0,0.0,,
2018-08-22,34.79999923706055,34.70000076293945,0.22910033003906025,,
2018-08-21,34.54999923706055,34.54999923706055,-0.2873519434293537,,
2018-08-20,34.099998474121094,34.54999923706055,0.0,,
2018-08-17,33.70000076293945,33.849998474121094,1.3196503902513785,,
2018-08-16,34.0,33.900001525878906,0.4450970557442717,,
2018-08-15,34.70000076293945,33.70000076293945,-0.2941131591796875,,
2018-08-14,34.599998474121094,34.599998474121094,-2.8818443170411316,,
2018-08-13,34.0,34.599998474121094,0.0,,
2018-08-10,34.099998474121094,34.0,1.764701394473805,,
2018-08-09,34.0,34.150001525878906,-0.29325067036875035,,
2018-08-08,33.70000076293945,33.70000076293945,0.4411809584673713,,
2018-08-07,33.75,33.54999923706055,0.0,,
2018-08-06,33.75,33.75,-0.5925948531539352,,
2018-08-03,34.70000076293945,34.0,0.0,,
2018-08-02,34.20000076293945,34.70000076293945,-2.0172932206015197,,
2018-08-01,34.150001525878906,34.29999923706055,1.4619882714792827,,
2018-07-31,34.779998779296875,34.29999923706055,0.4392319311258953,,
2018-07-30,35.119998931884766,34.400001525878906,-1.3801022400324305,,
2018-07-27,34.95000076293945,34.599998474121094,-2.0501065714788154,,
2018-07-26,34.849998474121094,35.0,-1.001437142140201,,
2018-07-25,34.54999923706055,34.599998474121094,0.43042046613085033,,
2018-07-24,35.08000183105469,34.79999923706055,0.1447155952666838,,
2018-07-23,33.83000183105469,34.900001525878906,-0.7981829514794021,,
2018-07-20,34.75,34.79999923706055,3.1628721161995292,,
2018-07-19,35.04999923706055,34.75,0.1438826965771133,,
2018-07-18,34.45000076293945,34.79999923706055,-0.8559179560361844,,
2018-07-17,34.150001525878906,34.70000076293945,1.0159607151521877,,
2018-07-16,35.099998474121094,34.400001525878906,1.6105394216271318,,
2018-07-13,35.25,34.79999923706055,-1.9942933865318793,,
2018-07-12,34.08000183105469,35.20000076293945,-1.276597909048094,,
2018-07-11,35.650001525878906,34.79999923706055,3.2863816658137326,,
2018-07-10,34.70000076293945,35.0,-2.3842980433011456,,
2018-07-09,35.75,35.29999923706055,0.8645510964396123,,
2018-07-06,34.75,35.5,-1.2587433928376313,,
2018-07-05,35.20000076293945,35.150001525878906,2.158273381294964,,
2018-07-03,35.45000076293945,34.900001525878906,-0.14204328402512106,,
2018-07-02,35.0,35.0,-1.5514787735506437,,
2018-06-29,34.349998474121094,34.04999923706055,0.0,,
2018-06-28,34.220001220703125,34.150001525878906,-0.8733602631352748,,
2018-06-27,34.900001525878906,34.70000076293945,-0.20455783847800943,,
2018-06-26,34.349998474121094,34.79999923706055,-0.5730680635963565,,
2018-06-25,34.95000076293945,34.599998474121094,1.3100459473920463,,
2018-06-22,32.79999923706055,35.650001525878906,-1.001437142140201,,
2018-06-21,32.29999923706055,32.54999923706055,8.689031570458566,,
2018-06-20,31.450000762939453,32.20000076293945,0.7739938263315921,,
2018-06-19,31.549999237060547,31.5,2.384737621004438,,
2018-06-18,31.799999237060547,31.64999961853028,-0.15847619102892,,
2018-06-15,31.100000381469727,31.64999961853028,-0.47169692493405113,,
2018-06-14,31.0,31.14999961853028,1.7684862711071196,,
2018-06-13,31.450000762939453,31.049999237060547,0.48386973719445336,,
2018-06-12,31.950000762939453,31.25,-1.2718649162968108,,
2018-06-11,31.350000381469727,31.75,-2.1909256532833083,,
2018-06-08,32.29999923706055,31.700000762939453,1.2759158330559515,,
2018-06-07,31.850000381469727,32.20000076293945,-1.8575804591124085,,
2018-06-06,31.299999237060547,31.75,1.0989022834466156,,
2018-06-05,31.350000381469727,31.600000381469727,1.4377021530615017,,
2018-06-04,31.700000762939453,31.700000762939453,0.797448156165795,,
2018-06-01,31.75,31.600000381469727,0.0,,
2018-05-31,31.549999237060547,31.5,-0.472439743402436,,
2018-05-30,31.799999237060547,31.549999237060547,-0.15847619102892,"ACNB Corporation (ACNB) Ex-Dividend Date Scheduled for May 31, 2018","ACNB Corporation ( ACNB ) will begin trading ex-dividend on May 31, 2018. Shareholders who purchased ACNB 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 ACNB Dividend History page."
2018-05-29,31.299999237060547,31.89999961853028,-0.7861635408740624,,
2018-05-25,30.93000030517578,31.299999237060547,1.9169341728267755,,
2018-05-24,31.479999542236328,31.600000381469727,1.1962461307278116,,
2018-05-23,31.0,31.600000381469727,0.38119708061747204,,
2018-05-22,31.700000762939453,31.14999961853028,1.9354851015152468,,
2018-05-21,32.0,31.64999961853028,-1.7350193412366735,,
2018-05-18,32.0,31.89999961853028,-1.0937511920928733,,
2018-05-17,31.75,31.89999961853028,-0.3125011920928733,,
2018-05-16,31.200000762939453,31.549999237060547,0.47243974340245837,,
2018-05-15,31.39999961853028,31.39999961853028,1.1217899537260116,,
2018-05-14,32.0,31.25,0.0,,
2018-05-11,32.0,31.89999961853028,-2.34375,,
2018-05-10,31.950000762939453,31.799999237060547,-0.3125011920928733,,
2018-05-09,31.39999961853028,31.64999961853028,-0.4694883326979485,,
2018-05-08,31.0,31.64999961853028,0.7961783536215902,,
2018-05-07,30.950000762939453,31.0,2.096772963000905,,
2018-05-04,30.5,30.950000762939453,0.16154841947667284,,
2018-05-03,30.450000762939453,30.549999237060547,1.4754123375064037,,
2018-05-02,30.600000381469727,30.600000381469727,0.328402205634101,,
2018-05-01,30.14999961853028,30.5,0.0,,
2018-04-30,30.200000762939453,30.0,1.160863634819445,,
2018-04-27,30.14999961853028,29.850000381469727,-0.662254165188261,,
2018-04-26,29.850000381469727,30.0,-0.9950223577322155,,
2018-04-25,29.450000762939453,29.75,0.5025112784366668,,
2018-04-24,29.850000381469727,29.850000381469727,1.0186731045456294,,
2018-04-23,29.600000381469727,29.700000762939453,0.0,,
2018-04-20,29.299999237060547,29.600000381469727,0.3378391222330155,,
2018-04-19,29.299999237060547,29.450000762939453,1.023894717477394,,
2018-04-18,29.450000762939453,29.450000762939453,0.5119506135999299,,
2018-04-17,29.5,29.25,0.0,,
2018-04-16,29.0,29.299999237060547,-0.847457627118644,,
2018-04-13,28.559999465942383,29.0,1.0344801277949893,,
2018-04-12,29.0,29.200000762939453,1.540618145257023,,
2018-04-11,29.43000030517578,28.75,0.6896578032394935,,
2018-04-10,28.64999961853028,28.799999237060547,-2.310568461177322,,
2018-04-09,28.75,29.049999237060547,0.5235588849126874,,
2018-04-06,28.549999237060547,28.25,1.0434756071671194,,
2018-04-05,29.39999961853028,28.850000381469727,-1.0507854468560547,,
2018-04-04,29.0,29.299999237060547,-1.8707457285608247,,
2018-04-03,28.850000381469727,28.600000381469727,1.0344801277949893,,
2018-04-02,29.200000762939453,28.600000381469727,-0.8665511150584744,,
2018-03-29,29.299999237060547,29.25,-2.054795773263284,,
2018-03-28,28.799999237060547,29.100000381469727,-0.17064586471833276,,
2018-03-27,29.25,28.89999961853028,1.0416706679045007,,
2018-03-26,28.950000762939453,29.299999237060547,-1.1965825007511777,"Daily Dividend Report: LOW, BKU, DOC, ACNB | Financial Sector Update for 03/26/2018: VCTR,SAN,ACNB","VIDEO: Daily Dividend Report: LOW, BKU, DOC, ACNB The views and opinions expressed herein are the views and opinions of the author and do not necessarily reflect those of Nasdaq, Inc. ACNB Corporation approved and declared the payment of the regular quarterly cash dividend. Lowe's Companies ( LOW ) has declared a quarterly cash dividend of forty-one cents per share, payable May 9, 2018, to shareholders of record as of April 25, 2018. | ACNB ( ACNB ) climbed as much as nearly 2% on Monday after the parent company of ACNB Bank said it increased its fiscal Q2 cash dividend by 15% compared with its most recent distribution to $0.23 per share. Financial stocks were extending their strong gains, with the NYSE Financial Sector Index Monday rising about 1.7% while financial companies in the S&P 500 Index were climbing nearly 2.5%. Among financial stocks moving on news: + Victory Capital ( VCTR ) was on the winning side of Monday's market, at one point rising almost 4% to a session high of $12.37 a share, after the investment management firm reported higher non-GAAP Q4 net income and revenue compared with year-ago levels."
2018-03-23,29.25,28.600000381469727,1.208975699127258,,
2018-03-22,29.39999961853028,29.049999237060547,-2.222220918052217,,
2018-03-21,29.75,29.75,-1.190477503438928,,
2018-03-20,29.950000762939453,29.850000381469727,0.0,,
2018-03-19,29.89999961853028,29.850000381469727,-0.33389108154370545,,
2018-03-16,29.39999961853028,29.89999961853028,-0.1672215307640585,,
2018-03-15,29.450000762939453,29.450000762939453,1.7006802941754433,,
2018-03-14,28.780000686645508,29.25,0.0,,
2018-03-13,29.14999961853028,29.100000381469727,1.6330761019494389,,
2018-03-12,28.75,29.14999961853028,-0.1715239715775849,,
2018-03-09,28.200000762939453,28.75,1.391303020974889,,
2018-03-08,28.549999237060547,28.450000762939453,1.9503518517040537,,
2018-03-07,28.09000015258789,28.39999961853028,-0.3502573617980573,,
2018-03-06,28.25,28.39999961853028,1.1035936783853315,,
2018-03-05,28.270000457763672,28.200000762939453,0.5309721009921435,,
2018-03-02,27.39999961853028,28.25,-0.24761122635565797,,
2018-03-01,28.0,28.049999237060547,3.102191216436641,,
2018-02-28,28.489999771118164,28.0,0.1785687037876674,,
2018-02-27,28.350000381469727,28.14999961853028,-1.7199009303429447,"ACNB Corporation (ACNB) Ex-Dividend Date Scheduled for February 28, 2018","ACNB Corporation ( ACNB ) will begin trading ex-dividend on February 28, 2018. Shareholders who purchased ACNB 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 ACNB Dividend History page."
2018-02-26,28.299999237060547,28.549999237060547,-0.7054700537858601,,
2018-02-23,27.75,28.25,0.8833922499637739,,
2018-02-22,27.950000762939453,27.700000762939453,1.8018018018018018,,
2018-02-21,27.850000381469727,28.100000381469727,-0.8944543584109295,,
2018-02-20,27.299999237060547,27.549999237060547,0.8976660559270224,,
2018-02-16,27.299999237060547,27.39999961853028,0.9157509413429495,,
2018-02-15,27.600000381469727,27.450000762939453,0.3663017738622506,,
2018-02-14,27.600000381469727,27.450000762939453,-0.5434768712212815,,
2018-02-13,27.549999237060547,27.700000762939453,-0.5434768712212815,,
2018-02-12,28.0,27.75,0.5444701634587439,,
2018-02-09,28.450000762939453,28.0,-0.8928571428571428,,
2018-02-08,28.450000762939453,27.700000762939453,-1.5817249591277658,,
2018-02-07,27.600000381469727,27.89999961853028,-2.636203795737649,,
2018-02-06,27.299999237060547,27.5,1.0869537424425888,,
2018-02-05,28.700000762939453,27.450000762939453,0.7326035477244492,,
2018-02-02,30.049999237060547,28.799999237060547,-4.355400581083382,,
2018-02-01,30.100000381469727,30.299999237060547,-4.159733882649753,,
2018-01-31,30.25,30.25,0.6644480167978482,,
2018-01-30,30.299999237060547,30.39999961853028,0.0,,
2018-01-29,30.299999237060547,30.299999237060547,0.33003427058645324,,
2018-01-26,30.25,30.350000381469727,0.0,,
2018-01-25,30.5,30.350000381469727,0.33057977345364153,,
2018-01-24,30.350000381469727,30.450000762939453,-0.4918020279681096,,
2018-01-23,30.450000762939453,30.39999961853028,0.32949054435854985,,
2018-01-22,30.299999237060547,30.5,-0.16420736668758554,,
2018-01-19,30.25,30.450000762939453,0.6600685411728596,,
2018-01-18,30.14999961853028,30.350000381469727,0.6611595469072831,,
2018-01-17,30.0,30.450000762939453,0.6633524559533491,,
2018-01-16,29.82999992370605,29.850000381469727,1.5000025431315103,,
2018-01-12,29.709999084472656,29.89999961853028,0.06704813213150887,,
2018-01-11,29.440000534057617,29.799999237060547,0.6395171319844447,,
2018-01-10,29.700000762939453,29.600000381469727,1.2228216592131709,,
2018-01-09,29.64999961853028,29.5,-0.33670161246093305,,
2018-01-08,29.64999961853028,29.700000762939453,-0.5059009121758493,,
2018-01-05,29.64999961853028,29.950000762939453,0.16863792597799396,,
2018-01-04,29.64999961853028,29.700000762939453,1.011808257230741,,
2018-01-03,29.549999237060547,29.64999961853028,0.16863792597799396,,
2018-01-02,29.64999961853028,29.75,0.3384107751323282,,
2017-12-29,30.200000762939453,29.549999237060547,0.33726941907689767,,
2017-12-28,30.100000381469727,30.049999237060547,-2.152322878999953,,
2017-12-27,30.350000381469727,30.100000381469727,-0.16611675672921777,,
2017-12-26,30.5,30.450000762939453,-0.8237232186416649,,
2017-12-22,30.25,30.049999237060547,-0.16393192478867827,,
2017-12-21,30.0,30.350000381469727,-0.6611595469072831,,
2017-12-20,30.0,29.89999961853028,1.1666679382324219,,
2017-12-19,29.59000015258789,29.75,-0.33333460489906486,,
2017-12-18,29.200000762939453,29.799999237060547,0.5407226988409328,,
2017-12-15,29.25,28.799999237060547,2.054789241247589,,
2017-12-14,29.049999237060547,29.100000381469727,-1.5384641468015492,,
2017-12-13,29.0,29.14999961853028,0.17212098355373004,,
2017-12-12,29.01000022888184,28.799999237060547,0.5172400638975191,,
2017-12-11,29.299999237060547,29.049999237060547,-0.7238917275575179,,
2017-12-08,29.950000762939453,29.200000762939453,-0.8532423430365954,,
2017-12-07,29.700000762939453,29.850000381469727,-2.5041735589137626,,
2017-12-06,29.299999237060547,29.64999961853028,0.5050492076668477,,
2017-12-05,29.600000381469727,29.350000381469727,1.194540582195751,,
2017-12-04,29.450000762939453,29.39999961853028,-0.8445945837098897,,
2017-12-01,29.0,29.25,-0.16978316846801292,,
2017-11-30,28.700000762939453,29.0,0.8620689655172413,,
2017-11-29,28.89999961853028,29.0,1.0452934811344616,"ACNB Corporation (ACNB) Ex-Dividend Date Scheduled for November 30, 2017","ACNB Corporation ( ACNB ) will begin trading ex-dividend on November 30, 2017. Shareholders who purchased ACNB 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 ACNB Dividend History page."
2017-11-28,28.600000381469727,28.89999961853028,0.34602208577747035,,
2017-11-27,27.89999961853028,28.5,1.0489483673396278,,
2017-11-24,28.0,28.0,2.1505390310873644,,
2017-11-22,28.200000762939453,27.850000381469727,0.0,,
2017-11-21,28.200000762939453,28.100000381469727,-1.2411360709241483,,
2017-11-20,28.0,28.14999961853028,-0.3546112722136782,,
2017-11-17,27.89999961853028,28.0,0.5357129233224305,,
2017-11-16,28.049999237060547,28.049999237060547,0.3584243112437264,,
2017-11-15,27.64999961853028,27.549999237060547,0.0,,
2017-11-14,27.950000762939453,27.950000762939453,-0.3616650374299323,,
2017-11-13,28.100000381469727,28.0,0.0,,
2017-11-10,27.520000457763672,27.850000381469727,-0.3558732388333733,,
2017-11-09,26.799999237060547,27.14999961853028,1.1991276097997243,,
2017-11-08,27.75,27.39999961853028,1.3059716098265162,,
2017-11-07,28.0,27.75,-1.261262635926917,,
2017-11-06,28.0,27.850000381469727,-0.8928571428571428,,
2017-11-03,27.6299991607666,27.799999237060547,-0.5357129233224052,,
2017-11-02,27.6299991607666,28.0,0.6152735485252495,,
2017-11-01,27.89999961853028,27.600000381469727,1.3391272185009095,,
2017-10-31,27.950000762939453,27.89999961853028,-1.0752660973561596,,
2017-10-30,28.450000762939453,27.799999237060547,-0.17889496616927478,,
2017-10-27,27.950000762939453,28.450000762939453,-2.2847153196763155,,
2017-10-26,28.25,28.100000381469727,1.788908716821859,,
2017-10-25,28.0,28.0,-0.5309721009921183,,
2017-10-24,28.0,28.0,0.0,,
2017-10-23,28.100000381469727,28.100000381469727,0.0,,
2017-10-20,28.100000381469727,28.299999237060547,0.0,,
2017-10-19,27.950000762939453,28.049999237060547,0.7117396899492842,,
2017-10-18,28.200000762939453,28.200000762939453,0.35777628404821943,,
2017-10-17,28.030000686645508,28.25,0.0,,
2017-10-16,28.450000762939453,28.450000762939453,0.7848708810746041,,
2017-10-13,28.450000762939453,28.350000381469727,0.0,,
2017-10-12,28.299999237060547,28.350000381469727,-0.3514951802742747,,
2017-10-11,28.25,28.200000762939453,0.17668249384155527,,
2017-10-10,27.850000381469727,28.350000381469727,-0.17698844977184736,,
2017-10-09,27.75,27.850000381469727,1.7953321118540448,,
2017-10-06,28.049999237060547,28.049999237060547,0.36036173502604163,,
2017-10-05,27.950000762939453,28.14999961853028,0.0,,
2017-10-04,27.950000762939453,27.950000762939453,0.7155593922416548,,
2017-10-03,28.100000381469727,28.100000381469727,0.0,,
2017-10-02,27.75,28.14999961853028,0.0,,
2017-09-29,28.049999237060547,27.700000762939453,1.4414400667757856,,
2017-09-28,27.89999961853028,28.14999961853028,-1.2477664300919649,,
2017-09-27,28.200000762939453,28.299999237060547,0.896057359921819,,
2017-09-26,27.89999961853028,28.200000762939453,0.35460450856622716,,
2017-09-25,27.850000381469727,27.89999961853028,1.0752729337312301,,
2017-09-22,27.950000762939453,28.0,0.17953047172603082,,
2017-09-21,27.89999961853028,27.950000762939453,0.17888814202410971,,
2017-09-20,27.799999237060547,27.850000381469727,0.17921557380941122,,
2017-09-19,27.0,27.850000381469727,0.1798602366237568,,
2017-09-18,27.049999237060547,27.700000762939453,3.148149560998987,,
2017-09-15,26.950000762939453,27.049999237060547,2.402963194868985,,
2017-09-14,27.25,26.89999961853028,0.3710518415220514,,
2017-09-13,26.89999961853028,26.850000381469727,-1.2844050696136493,,
2017-09-12,27.25,26.799999237060547,-0.18587077237767544,,
2017-09-11,26.850000381469727,27.100000381469727,-1.6513789465668005,,
2017-09-08,26.350000381469727,26.64999961853028,0.9310986832332976,,
2017-09-07,26.850000381469727,26.64999961853028,1.13851701221046,,
2017-09-06,26.450000762939453,26.75,-0.7448817880742924,,
2017-09-05,26.64999961853028,26.299999237060547,1.1342125837701005,,
2017-09-01,26.100000381469727,26.75,-1.3133222757210523,,
2017-08-31,26.200000762939453,26.14999961853028,2.490419957969637,,
2017-08-30,26.450000762939453,26.0,-0.19084405707308388,,
2017-08-29,26.700000762939453,26.600000381469727,-1.7013260868028928,"ACNB Corporation (ACNB) Ex-Dividend Date Scheduled for August 30, 2017","ACNB Corporation ( ACNB ) will begin trading ex-dividend on August 30, 2017. Shareholders who purchased ACNB 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 ACNB Dividend History page."
2017-08-28,26.600000381469727,26.700000762939453,-0.37453325322945547,,
2017-08-25,26.450000762939453,26.700000762939453,0.37594127832941504,,
2017-08-24,26.350000381469727,26.450000762939453,0.9451795568576645,,
2017-08-23,26.549999237060547,26.25,0.3795080835750213,,
2017-08-22,26.299999237060547,26.549999237060547,-1.129940661699849,,
2017-08-21,26.229999542236328,26.14999961853028,0.9505703697805186,,
2017-08-18,26.049999237060547,26.200000762939453,-0.3049939958147133,,
2017-08-17,26.75,26.350000381469727,0.5758216133285087,,
2017-08-16,27.6299991607666,26.950000762939453,-1.4953256767486858,,
2017-08-15,27.850000381469727,27.5,-2.4610872909207924,,
2017-08-14,27.350000381469727,27.75,-1.256733848027531,,
2017-08-11,26.850000381469727,27.0,1.462521436750263,,
2017-08-10,26.299999237060547,26.75,0.5586577891961382,,
2017-08-09,27.75,26.200000762939453,1.7110295665154855,,
2017-08-08,27.700000762939453,27.799999237060547,-5.585582836254223,,
2017-08-07,28.25,27.600000381469727,0.3610053117936527,,
2017-08-04,28.350000381469727,28.25,-2.3008836054168973,,
2017-08-03,28.5,28.450000762939453,-0.35273502689294256,,
2017-08-02,28.920000076293945,28.450000762939453,-0.1754359195106908,,
2017-08-01,28.450000762939453,28.549999237060547,-1.6251705121527853,,
2017-07-31,28.26000022888184,28.450000762939453,0.35148847606133393,,
2017-07-28,29.01000022888184,28.600000381469727,0.6723302636899212,,
2017-07-27,28.3700008392334,28.39999961853028,-1.4133052195012545,,
2017-07-26,28.39999961853028,28.5,0.10574119989237447,,
2017-07-25,28.450000762939453,28.89999961853028,0.3521140239891825,,
2017-07-24,28.59000015258789,28.450000762939453,1.58171825491485,,
2017-07-21,28.850000381469727,28.600000381469727,-0.48967956943422797,,
2017-07-20,28.600000381469727,28.75,-0.8665511150584744,,
2017-07-19,28.75,28.5,0.5244741836698015,,
2017-07-18,29.450000762939453,28.799999237060547,-0.8695652173913043,,
2017-07-17,30.0,29.450000762939453,-2.207135854124944,,
2017-07-14,29.64999961853028,29.850000381469727,-1.8333307902018228,,
2017-07-13,30.25,29.89999961853028,0.6745388381538193,,
2017-07-12,29.700000762939453,30.350000381469727,-1.1570260544453534,,
2017-07-11,29.5,29.600000381469727,2.1885508479224094,,
2017-07-10,29.89999961853028,29.75,0.3389843439651748,,
2017-07-07,30.200000762939453,29.89999961853028,-0.5016709713846267,,
2017-07-06,30.5,30.200000762939453,-0.993381247782368,,
2017-07-05,30.64999961853028,30.0,-0.9836040559362192,,
2017-07-03,31.200000762939453,30.64999961853028,-2.120716563197951,,
2017-06-30,31.200000762939453,30.5,-1.7628241376919607,,
2017-06-29,30.0,30.549999237060547,-2.243592134045524,,
2017-06-28,29.75,30.0,1.8333307902018228,,
2017-06-27,29.350000381469727,29.700000762939453,0.8403361344537815,,
2017-06-26,29.64999961853028,29.850000381469727,1.1925055431709675,,
2017-06-23,29.049999237060547,30.0,0.6745388381538193,,
2017-06-22,29.34000015258789,29.14999961853028,3.270226464334943,,
2017-06-21,29.100000381469727,29.100000381469727,-0.6475819123022444,,
2017-06-20,29.14999961853028,29.100000381469727,0.0,,
2017-06-19,29.850000381469727,29.25,-0.1715239715775849,,
2017-06-16,28.75,29.100000381469727,-2.01005150352425,,
2017-06-15,29.299999237060547,29.200000762939453,1.2173926311990488,,
2017-06-14,29.0,29.200000762939453,-0.3412917294366655,,
2017-06-13,29.299999237060547,29.14999961853028,0.6896578032394935,,
2017-06-12,28.700000762939453,29.39999961853028,-0.5119441038774398,,
2017-06-09,28.299999237060547,28.39999961853028,2.439020337918394,,
2017-06-08,28.420000076293945,28.25,0.3533582479351348,,
2017-06-07,28.200000762939453,28.100000381469727,-0.5981705694496038,,
2017-06-06,28.700000762939453,28.200000762939453,-0.3546112722136782,,
2017-06-05,29.43000030517578,28.700000762939453,-1.7421602324333527,,
2017-06-02,28.799999237060547,28.950000762939453,-2.4804605323362665,,
2017-06-01,28.25,28.75,0.5208386453214922,,
2017-05-31,28.049999237060547,28.25,1.7699115044247788,,
2017-05-30,28.450000762939453,28.14999961853028,0.7130152170386008,,
2017-05-26,28.6299991607666,28.600000381469727,-1.054485540822799,"ACNB Corporation (ACNB) Ex-Dividend Date Scheduled for May 30, 2017","ACNB Corporation ( ACNB ) will begin trading ex-dividend on May 30, 2017. Shareholders who purchased ACNB 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 ACNB Dividend History page."
2017-05-25,28.450000762939453,28.75,-0.1047809297109031,,
2017-05-24,28.600000381469727,28.600000381469727,1.0544788366098834,,
2017-05-23,29.39999961853028,28.75,0.0,,
2017-05-22,29.600000381469727,29.14999961853028,-2.2108830849120067,,
2017-05-19,29.799999237060547,29.5,-1.5202728281758968,,
2017-05-18,29.600000381469727,29.950000762939453,-1.0067088749702218,,
2017-05-17,30.600000381469727,29.700000762939453,1.1824337059429053,,
2017-05-16,30.600000381469727,30.799999237060547,-2.941175187289479,,
2017-05-15,30.68000030517578,30.75,0.653591023194668,,
2017-05-12,30.64999961853028,30.600000381469727,0.22816067186417094,,
2017-05-11,30.64999961853028,30.64999961853028,-0.16312964986246067,,
2017-05-10,31.299999237060547,30.700000762939453,0.0,,
2017-05-09,31.600000381469727,30.950000762939453,-1.9169280790610044,,
2017-05-08,31.350000381469727,31.25,-2.056960793302502,,
2017-05-05,31.3799991607666,31.200000762939453,-0.3189804792756383,,
2017-05-04,31.0,31.350000381469727,-0.5736086763577566,,
2017-05-03,31.0,30.64999961853028,1.129033488612021,,
2017-05-02,30.850000381469727,31.0,-1.1290334886119981,,
2017-05-01,30.89999961853028,31.049999237060547,0.4862224203419193,,
2017-04-28,30.700000762939453,30.950000762939453,0.4854356646668492,,
2017-04-27,30.450000762939453,30.799999237060547,0.8143322273196683,,
2017-04-26,30.0,30.89999961853028,1.1494202474604702,,
2017-04-25,30.549999237060547,30.5,2.999998728434268,,
2017-04-24,30.39999961853028,31.100000381469727,-0.16366362785335928,,
2017-04-21,29.950000762939453,30.25,2.3026341175108485,,
2017-04-20,30.100000381469727,30.0,1.001666876188431,,
2017-04-19,30.25,29.950000762939453,-0.33222717675209457,,
2017-04-18,29.549999237060547,30.39999961853028,-0.991733015076188,,
2017-04-17,29.299999237060547,29.450000762939453,2.876481906651604,,
2017-04-13,29.299999237060547,29.299999237060547,0.5119506135999299,,
2017-04-12,29.780000686645508,30.14999961853028,0.0,,
2017-04-11,29.450000762939453,29.799999237060547,1.2424409783532826,,
2017-04-10,29.89999961853028,29.600000381469727,1.1884497964480183,,
2017-04-07,29.89999961853028,29.75,-1.0033419427692296,,
2017-04-06,29.75,29.39999961853028,-0.5016709713846267,,
2017-04-05,29.5,29.25,-1.1764718704864519,,
2017-04-04,29.0,29.450000762939453,-0.847457627118644,,
2017-04-03,29.25,29.100000381469727,1.5517267687567349,,
2017-03-31,28.950000762939453,28.850000381469727,-0.5128192086505075,,
2017-03-30,29.14999961853028,28.89999961853028,-0.34542445193211446,,
2017-03-29,29.5,29.25,-0.8576329443279931,,
2017-03-28,29.25,29.350000381469727,-0.847457627118644,,
2017-03-27,28.5,29.0,0.3418816460503472,,
2017-03-24,29.299999237060547,28.89999961853028,1.7543859649122806,,
2017-03-23,28.89999961853028,29.350000381469727,-1.3651864469140353,,
2017-03-22,29.25,28.549999237060547,1.5570960860875296,,
2017-03-21,31.030000686645508,29.549999237060547,-2.393165001502404,,
2017-03-20,30.600000381469727,30.600000381469727,-4.769582393924711,,
2017-03-17,30.950000762939453,30.950000762939453,0.0,,
2017-03-16,30.64999961853028,31.100000381469727,0.0,,
2017-03-15,31.200000762939453,30.700000762939453,1.4681917407509066,,
2017-03-14,31.299999237060547,31.049999237060547,-1.602564063376303,,
2017-03-13,30.64999961853028,31.200000762939453,-0.7987220641973346,,
2017-03-10,30.299999237060547,30.299999237060547,1.7944572634730298,,
2017-03-09,29.0,29.89999961853028,0.0,,
2017-03-08,29.5,29.89999961853028,3.103446960449243,,
2017-03-07,29.450000762939453,29.850000381469727,1.3559309102721375,,
2017-03-06,29.700000762939453,29.850000381469727,1.3582329649160552,,
2017-03-03,29.64999961853028,29.700000762939453,0.5050492076668477,,
2017-03-02,29.299999237060547,29.5,0.16863792597799396,,
2017-03-01,29.25,29.450000762939453,0.6825964783182626,,
2017-02-28,29.100000381469727,29.0,0.6837632921006944,,
2017-02-27,29.049999237060547,29.25,-0.34364391807157746,,
2017-02-24,29.56999969482422,29.39999961853028,0.6884708027265697,"ACNB Corporation (ACNB) Ex-Dividend Date Scheduled for February 27, 2017","ACNB Corporation ( ACNB ) will begin trading ex-dividend on February 27, 2017. Shareholders who purchased ACNB 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 ACNB Dividend History page."
2017-02-23,29.39999961853028,29.450000762939453,-0.5749072642827728,,
2017-02-22,29.450000762939453,29.350000381469727,0.1700719219658009,,
2017-02-21,29.489999771118164,29.5,-0.33955986037042585,,
2017-02-17,29.450000762939453,29.450000762939453,0.033910576329098295,,
2017-02-16,29.299999237060547,29.299999237060547,0.0,,
2017-02-15,29.450000762939453,29.5,0.0,,
2017-02-14,29.0,29.549999237060547,0.16977669190238884,,
2017-02-13,29.600000381469727,29.5,1.8965490933122306,,
2017-02-10,29.32999992370605,29.64999961853028,-0.3378391222330155,,
2017-02-09,28.68000030517578,29.049999237060547,1.091032034287831,,
2017-02-08,28.350000381469727,28.600000381469727,1.2900938910310722,,
2017-02-07,29.75,28.450000762939453,0.8818342033018324,,
2017-02-06,29.700000762939453,29.200000762939453,-4.3697453346573,,
2017-02-03,29.76000022888184,29.89999961853028,-1.6835016402555616,,
2017-02-02,30.5,30.299999237060547,0.4704280529963598,,
2017-02-01,30.450000762939453,30.0,-0.6557402063588627,,
2017-01-31,29.5,30.0,-1.477834980835688,,
2017-01-30,29.850000381469727,29.850000381469727,1.694915254237288,,
2017-01-27,29.940000534057617,29.850000381469727,0.0,,
2017-01-26,30.0,30.350000381469727,-0.3006017066883912,,
2017-01-25,30.5,30.450000762939453,1.1666679382324219,,
2017-01-24,29.89999961853028,30.0,-0.16393192478867827,,
2017-01-23,30.0,29.799999237060547,0.3344494406205445,,
2017-01-20,29.600000381469727,29.850000381469727,-0.6666692097981771,,
2017-01-19,29.5,29.75,0.8445945837098897,,
2017-01-18,29.64999961853028,29.549999237060547,0.847457627118644,,
2017-01-17,30.549999237060547,29.549999237060547,-0.33726941907694563,,
2017-01-13,30.25,30.5,-3.273322504004808,,
2017-01-12,30.950000762939453,30.14999961853028,0.8264462809917356,,
2017-01-11,30.850000381469727,30.850000381469727,-2.5848178503669708,,
2017-01-10,30.950000762939453,30.75,0.0,,
2017-01-09,30.81999969482422,31.049999237060547,-0.6462060032610423,,
2017-01-06,30.89999961853028,30.950000762939453,0.7462671788246426,,
2017-01-05,31.350000381469727,30.850000381469727,0.16181600332184995,,
2017-01-04,31.39999961853028,31.299999237060547,-1.59489631233159,,
2017-01-03,31.25,31.450000762939453,-0.3184725563204141,,
2016-12-30,30.75,31.25,0.6400024414062501,,
2016-12-29,31.799999237060547,31.0,1.6260162601626018,,
2016-12-28,31.850000381469727,31.89999961853028,-2.5157209316162716,,
2016-12-27,32.20000076293945,32.20000076293945,0.15698347397711004,,
2016-12-23,32.20000076293945,32.0,0.0,,
2016-12-22,32.70000076293945,32.150001525878906,-0.6211203670828596,,
2016-12-21,32.5,32.5,-1.68195481415367,,
2016-12-20,32.45000076293945,32.45000076293945,0.0,,
2016-12-19,32.0,32.29999923706055,0.0,,
2016-12-16,32.150001525878906,32.150001525878906,0.937497615814209,,
2016-12-15,32.099998474121094,31.89999961853028,0.0,,
2016-12-14,32.2400016784668,32.150001525878906,-0.6230494239806633,,
2016-12-13,31.799999237060547,31.799999237060547,-0.27915678629757024,,
2016-12-12,32.5,31.549999237060547,0.0,,
2016-12-09,32.150001525878906,32.099998474121094,-2.923079270582933,,
2016-12-08,31.350000381469727,31.549999237060547,-0.1555304802009509,,
2016-12-07,31.450000762939453,31.14999961853028,0.6379548745046749,,
2016-12-06,30.89999961853028,31.200000762939453,-0.9538986872225855,,
2016-12-05,31.350000381469727,30.799999237060547,0.9708775019830947,,
2016-12-02,31.14999961853028,30.799999237060547,-1.7543895939927099,,
2016-12-01,31.299999237060547,30.950000762939453,-1.1235967439997272,,
2016-11-30,31.350000381469727,31.100000381469727,-1.1182060148636697,,
2016-11-29,31.700000762939453,31.450000762939453,-0.797448156165795,,
2016-11-28,31.549999237060547,31.0,-0.788643514142358,,
2016-11-25,30.93000030517578,31.89999961853028,-1.7432622832348101,,
2016-11-23,31.14999961853028,32.25,3.136111554425627,,
2016-11-22,30.75,31.299999237060547,3.5313014283806266,,
2016-11-21,30.959999084472656,30.600000381469727,1.7886154050749492,,
2016-11-18,28.75,30.100000381469727,-1.1627865427925015,,
2016-11-17,29.350000381469727,28.64999961853028,4.695653500764267,,
2016-11-16,29.5,29.25,-2.3850110863419105,,
2016-11-15,29.850000381469727,29.700000762939453,-0.847457627118644,,
2016-11-14,30.5,30.25,-0.5025112784366668,,
2016-11-11,29.100000381469727,30.75,-0.819672131147541,,
2016-11-10,28.0,29.0,5.670101707562035,,
2016-11-09,27.700000762939453,28.0,3.571428571428571,,
2016-11-08,27.200000762939453,27.600000381469727,1.0830297068508516,,
2016-11-07,27.049999237060547,27.350000381469727,1.470586791583039,,
2016-11-04,27.14999961853028,26.89999961853028,1.1090615632925986,,
2016-11-03,26.739999771118164,27.0,-0.9208103260133059,,
2016-11-02,27.0,26.799999237060547,0.9723269674918316,,
2016-11-01,26.600000381469727,26.89999961853028,-0.740743566442419,,
2016-10-31,26.82999992370605,26.89999961853028,1.1278166645047927,,
2016-10-28,26.780000686645508,26.950000762939453,0.2609008387002645,,
2016-10-27,26.700000762939453,26.700000762939453,0.6348023597277948,,
2016-10-26,26.850000381469727,26.799999237060547,0.0,,
2016-10-25,26.14999961853028,26.549999237060547,-0.18622399887818067,,
2016-10-24,25.700000762939453,26.0,1.5296352748197388,,
2016-10-21,26.0,26.0,1.1673121718080226,,
2016-10-20,25.850000381469727,26.049999237060547,0.0,,
2016-10-19,25.64999961853028,26.14999961853028,0.7736899521834715,,
2016-10-18,25.600000381469727,26.100000381469727,1.949317767781899,,
2016-10-17,25.950000762939453,25.75,1.95312497089617,,
2016-10-14,26.209999084472656,25.82999992370605,-0.7707158268183353,,
2016-10-13,26.06999969482422,25.90999984741211,-1.449825158489702,,
2016-10-12,26.09000015258789,26.309999465942383,-0.6137316811855382,,
2016-10-11,26.5,26.15999984741211,0.843232319156082,,
2016-10-10,26.489999771118164,26.700000762939453,-1.2830194437278892,,
2016-10-07,25.75,26.229999542236328,0.7927557328643373,,
2016-10-06,26.5,26.38999938964844,1.8640758921799152,,
2016-10-05,26.450000762939453,26.6200008392334,-0.4150966428360715,,
2016-10-04,25.64999961853028,26.280000686645508,0.6427223871091216,,
2016-10-03,26.5,26.290000915527344,2.4561445515971734,,
2016-09-30,25.84000015258789,26.57999992370605,-0.7924493753685141,,
2016-09-29,26.770000457763672,26.3799991607666,2.8637761871067524,,
2016-09-28,26.63999938964844,26.549999237060547,-1.4568595081363345,,
2016-09-27,26.520000457763672,26.65999984741211,-0.3378384183554663,,
2016-09-26,26.8799991607666,26.700000762939453,0.5279011584913189,,
2016-09-23,27.040000915527344,26.89999961853028,-0.6696369175854356,,
2016-09-22,26.86000061035156,27.14999961853028,-0.5177562583463872,,
2016-09-21,26.709999084472656,26.65999984741211,1.079668658186698,,
2016-09-20,26.799999237060547,26.700000762939453,-0.1871929568489314,,
2016-09-19,26.64999961853028,26.770000457763672,-0.3731286454023858,,
2016-09-16,27.25,26.739999771118164,0.4502845814299837,,
2016-09-15,27.1200008392334,27.1299991607666,-1.871560472960866,,
2016-09-14,26.93000030517578,26.989999771118164,0.03686696616446619,,
2016-09-13,26.739999771118164,26.86000061035156,0.22279786580934902,,
2016-09-12,26.84000015258789,27.06999969482422,0.4487690361276952,,
2016-09-09,27.14999961853028,26.65999984741211,0.8569282448910559,,
2016-09-08,27.209999084472656,27.170000076293945,-1.804787395959074,,
2016-09-07,27.239999771118164,27.01000022888184,-0.14700113753967858,,
2016-09-06,27.34000015258789,27.450000762939453,-0.8443448758035118,,
2016-09-02,27.0,27.479999542236328,0.4023431226687477,,
2016-09-01,26.76000022888184,27.0,1.7777760823567708,,
2016-08-31,26.479999542236328,27.200000762939453,0.8968601235628197,,
2016-08-30,26.600000381469727,26.6200008392334,2.7190378895388694,,
2016-08-29,26.63999938964844,26.8799991607666,0.07518968976257884,,
2016-08-26,27.270000457763672,27.100000381469727,0.9009000623754433,,
2016-08-25,27.0,27.200000762939453,-0.6233959422085265,,
2016-08-24,27.21999931335449,27.0,0.740743566442419,,
2016-08-23,27.299999237060547,27.299999237060547,-0.8082267410144793,,
2016-08-22,26.07999992370605,27.209999084472656,0.0,,
2016-08-19,27.049999237060547,27.18000030517578,4.332818880645259,,
2016-08-18,26.700000762939453,26.93000030517578,0.48059545945244636,,
2016-08-17,26.8700008392334,27.11000061035156,0.8614214818884037,,
2016-08-16,27.36000061035156,26.940000534057617,0.8931885508828576,,
2016-08-15,27.26000022888184,27.299999237060547,-1.5350879639053672,,
2016-08-12,27.82999992370605,27.049999237060547,0.14673150345878805,,
2016-08-11,26.239999771118164,26.68000030517578,-2.802733340940784,,
2016-08-10,26.100000381469727,26.06999969482422,1.6768313181996168,,
2016-08-09,26.100000381469727,26.170000076293945,-0.11494515788132886,,
2016-08-08,25.61000061035156,26.100000381469727,0.26819806054070633,,
2016-08-05,25.68000030517578,25.530000686645508,1.913314171964954,,
2016-08-04,25.729999542236328,25.3700008392334,-0.5841106571172476,,
2016-08-03,25.459999084472656,25.26000022888184,-1.3991399510597906,,
2016-08-02,25.51000022888184,25.40999984741211,-0.7855414877559461,,
2016-08-01,25.89999961853028,25.790000915527344,-0.3920046278812337,,
2016-07-29,25.61000061035156,25.850000381469727,-0.42470542325505556,,
2016-07-28,25.89999961853028,25.89999961853028,0.937133016002974,,
2016-07-27,25.43000030517578,25.959999084472656,0.0,,
2016-07-26,25.600000381469727,25.56999969482422,2.0841477504386976,,
2016-07-25,25.1200008392334,25.59000015258789,-0.11719018046274512,,
2016-07-22,25.049999237060547,25.51000022888184,1.8710163123101051,,
2016-07-21,25.46999931335449,25.100000381469727,1.8363313606043474,,
2016-07-20,25.309999465942383,25.59000015258789,-1.452685284097214,,
2016-07-19,25.63999938964844,25.299999237060547,1.106284838220886,,
2016-07-18,25.8700008392334,25.950000762939453,-1.3260536688045377,,
2016-07-15,25.68000030517578,25.5,0.30923819524864504,,
2016-07-14,25.709999084472656,25.479999542236328,-0.7009357594886879,,
2016-07-13,25.020000457763672,25.530000686645508,-0.8945917947357473,,
2016-07-12,25.309999465942383,25.030000686645508,2.0383701820580247,,
2016-07-11,25.100000381469727,25.07999992370605,-1.1062773022719605,,
2016-07-08,25.100000381469727,25.09000015258789,-0.07968309744903798,,
2016-07-07,25.020000457763672,24.979999542236328,-0.03984154872451191,,
2016-07-06,25.15999984741211,25.049999237060547,-0.15987575857510236,,
2016-07-05,25.030000686645508,25.059999465942383,-0.43720433632227096,,
2016-07-01,25.100000381469727,25.09000015258789,0.1198512923448721,,
2016-06-30,24.799999237060547,25.11000061035156,-0.03984154872451191,,
2016-06-29,25.049999237060547,25.100000381469727,1.2500055759185396,,
2016-06-28,23.75,24.959999084472656,0.19960537298222683,,
2016-06-27,24.31999969482422,23.739999771118164,5.094732987253289,,
2016-06-24,24.46999931335449,24.290000915527344,-2.3848681372701264,,
2016-06-23,24.40999984741211,24.690000534057617,-0.7355880787822943,,
2016-06-22,24.8700008392334,24.420000076293945,1.1470736927316811,,
2016-06-21,23.8799991607666,24.940000534057617,-1.8094119330690144,,
2016-06-20,24.1299991607666,23.739999771118164,4.4388668783227345,,
2016-06-17,23.940000534057617,23.84000015258789,-1.6162428645357954,,
2016-06-16,23.6200008392334,24.0,-0.4177125281491269,,
2016-06-15,23.93000030517578,23.989999771118164,1.6088024863039534,,
2016-06-14,23.989999771118164,23.799999237060547,0.2507290646770515,,
2016-06-13,24.0,24.0,-0.7919988990010788,,
2016-06-10,23.89999961853028,24.020000457763672,0.0,,
2016-06-09,23.88999938964844,23.75,0.5020955696599745,,
2016-06-08,23.549999237060547,23.959999084472656,-0.5860167150489879,,
2016-06-07,23.600000381469727,23.71999931335449,1.7409760539053187,,
2016-06-06,23.739999771118164,23.68000030517578,0.508470042140266,,
2016-06-03,24.100000381469727,23.61000061035156,-0.25273574777105745,,
2016-06-02,24.030000686645508,24.059999465942383,-2.033194038847087,,
2016-06-01,24.020000457763672,23.950000762939453,0.12483886158832529,,
2016-05-31,24.530000686645508,24.09000015258789,-0.2914225374279444,,
2016-05-27,24.89999961853028,24.71999931335449,-1.7937241000452149,,
2016-05-26,25.600000381469727,25.01000022888184,-0.7228928029454179,"ACNB Corporation (ACNB) Ex-Dividend Date Scheduled for May 27, 2016","ACNB Corporation ( ACNB ) will begin trading ex-dividend on May 27, 2016. Shareholders who purchased ACNB 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 ACNB Dividend History page."
2016-05-25,24.739999771118164,25.350000381469727,-2.3046880617039056,,
2016-05-24,23.89999961853028,24.75,2.4656451737872938,,
2016-05-23,23.8799991607666,23.799999237060547,3.5564870085215086,,
2016-05-20,23.0,23.46999931335449,-0.3350080674939459,,
2016-05-19,22.34000015258789,22.989999771118164,2.0434752754542984,,
2016-05-18,22.290000915527344,23.0,2.909577502643735,,
2016-05-17,22.600000381469727,22.14999961853028,3.1852806429364784,,
2016-05-16,22.51000022888184,22.57999992370605,-1.991153784707067,,
2016-05-13,22.809999465942383,22.59000015258789,0.3109715420366693,,
2016-05-12,22.5,22.690000534057617,-0.9644862713958992,,
2016-05-11,22.32999992370605,22.450000762939453,0.8444468180338541,,
2016-05-10,21.96999931335449,22.280000686645508,0.5373974010004643,,
2016-05-09,22.01000022888184,22.0,1.4110213153378868,,
2016-05-06,21.75,21.90999984741211,-0.045434933111527395,,
2016-05-05,21.90999984741211,21.809999465942383,0.7356314823545259,,
2016-05-04,22.0,21.850000381469727,-0.45641434124217056,,
2016-05-03,22.040000915527344,22.0,-0.6818164478648793,,
2016-05-02,21.979999542236328,21.88999938964844,-0.18149234966302932,,
2016-04-29,22.940000534057617,22.06999969482422,-0.40946385105670535,,
2016-04-28,22.64999961853028,22.100000381469727,-3.7925057496915113,,
2016-04-27,22.57999992370605,22.549999237060547,-2.4282527431505647,,
2016-04-26,22.75,22.56999969482422,-0.1328639802784386,,
2016-04-25,22.600000381469727,22.700000762939453,-0.7912101326407968,,
2016-04-22,22.209999084472656,22.530000686645508,0.4424795565566416,,
2016-04-21,22.200000762939453,22.14999961853028,1.4407997089768882,,
2016-04-20,22.450000762939453,22.350000381469727,-0.22523037248108652,,
2016-04-19,22.5,22.39999961853028,-0.4454359825003106,,
2016-04-18,22.75,22.450000762939453,-0.44444613986541986,,
2016-04-15,22.3700008392334,22.75,-1.318677965101305,,
2016-04-14,22.6200008392334,22.6200008392334,1.6986998055902793,,
2016-04-13,22.440000534057617,22.6200008392334,0.0,,
2016-04-12,22.81999969482422,22.549999237060547,0.8021403783061027,,
2016-04-11,22.280000686645508,22.5,-1.183174677363867,,
2016-04-08,22.700000762939453,22.700000762939453,0.9874295627215056,,
2016-04-07,22.51000022888184,22.729999542236328,0.0,,
2016-04-06,22.479999542236328,22.63999938964844,0.9773403425923326,,
2016-04-05,22.25,22.489999771118164,0.7117431079635868,,
2016-04-04,22.14999961853028,22.489999771118164,1.0786506567108496,,
2016-04-01,22.68000030517578,22.200000762939453,1.53498942863839,,
2016-03-31,22.40999984741211,22.3799991607666,-2.116400069566083,,
2016-03-30,22.68000030517578,22.46999931335449,-0.13387187349299454,,
2016-03-29,21.96999931335449,22.0,-0.9259302865766209,,
2016-03-28,22.38999938964844,22.270000457763672,0.13655297033748842,,
2016-03-24,22.559999465942383,22.14999961853028,-0.5359487948009871,,
2016-03-23,22.18000030517578,22.64999961853028,-1.8173752531823282,,
2016-03-22,22.14999961853028,22.239999771118164,2.119023024741904,,
2016-03-21,22.350000381469727,22.420000076293945,0.4063212376427811,,
2016-03-18,22.0,22.350000381469727,0.31319773436001885,,
2016-03-17,22.06999969482422,22.09000015258789,1.5909108248623935,,
2016-03-16,22.75,22.100000381469727,0.09062282754975441,,
2016-03-15,22.13999938964844,22.049999237060547,-2.8571411803528504,,
2016-03-14,22.059999465942383,22.479999542236328,-0.4065047654426484,,
2016-03-11,21.850000381469727,22.100000381469727,1.9038988506884051,,
2016-03-10,22.239999771118164,22.049999237060547,1.1441647397499217,,
2016-03-09,21.809999465942383,21.76000022888184,-0.8543189568929771,,
2016-03-08,21.690000534057617,21.690000534057617,-0.22924914390126472,,
2016-03-07,21.780000686645508,21.96999931335449,0.0,,
2016-03-04,22.39999961853028,21.64999961853028,0.8723536304821111,,
2016-03-03,21.309999465942383,22.200000762939453,-3.348214342734035,,
2016-03-02,21.459999084472656,22.5,4.1764491755125075,,
2016-03-01,21.39999961853028,22.11000061035156,4.846230008834597,,
2016-02-29,22.5,21.61000061035156,3.31776170316605,,
2016-02-26,22.459999084472656,22.31999969482422,-3.9555528428819606,,
2016-02-25,22.420000076293945,22.459999084472656,-0.6233276729972075,"ACNB Corporation (ACNB) Ex-Dividend Date Scheduled for February 26, 2016","ACNB Corporation ( ACNB ) will begin trading ex-dividend on February 26, 2016. Shareholders who purchased ACNB 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 ACNB Dividend History page."
2016-02-24,21.799999237060547,22.25,0.1784077075940975,,
2016-02-23,21.600000381469727,22.0,2.064223755450599,,
2016-02-22,21.39999961853028,21.850000381469727,1.8518500530834543,,
2016-02-19,21.350000381469727,21.39999961853028,2.1028073409393424,,
2016-02-18,21.190000534057617,21.350000381469727,0.23418845979951242,,
2016-02-17,21.5,21.18000030517578,0.7550724085870111,,
2016-02-16,21.700000762939453,21.75,-1.4883706736010174,,
2016-02-12,21.82999992370605,21.709999084472656,0.23041122259285138,,
2016-02-11,21.32999992370605,21.549999237060547,-0.5497060909426815,,
2016-02-10,21.790000915527344,21.739999771118164,1.0314079425288214,,
2016-02-09,21.799999237060547,21.59000015258789,-0.22946829879914948,,
2016-02-08,21.82999992370605,21.799999237060547,-0.9632985863396386,,
2016-02-05,21.90999984741211,21.82999992370605,-0.13742870705613397,,
2016-02-04,21.64999961853028,21.739999771118164,-0.36512973191785486,,
2016-02-03,21.75,21.86000061035156,0.41570510010934225,,
2016-02-02,21.93000030517578,21.71999931335449,0.5057499326508458,,
2016-02-01,21.549999237060547,21.93000030517578,-0.9575968486043729,,
2016-01-29,21.34000015258789,21.530000686645508,1.7633460861647208,,
2016-01-28,21.459999084472656,21.479999542236328,0.8903492628821557,,
2016-01-27,21.420000076293945,21.479999542236328,0.09319878199875213,,
2016-01-26,21.459999084472656,21.420000076293945,0.2801095505540438,,
2016-01-25,20.8799991607666,21.25,-0.18638867607246148,,
2016-01-22,21.14999961853028,21.46999931335449,1.7720347418817328,,
2016-01-21,20.959999084472656,21.13999938964844,1.5130009484437286,,
2016-01-20,21.059999465942383,21.14999961853028,0.8587801194568303,,
2016-01-19,21.25,21.25,0.42735116272649176,,
2016-01-15,21.25,21.100000381469727,0.0,,
2016-01-14,21.25,21.270000457763672,-0.7058805577895221,,
2016-01-13,21.020000457763672,21.31999969482422,0.09411980124080882,,
2016-01-12,21.190000534057617,21.15999984741211,1.42720851820792,,
2016-01-11,21.440000534057617,21.440000534057617,-0.14157945204998568,,
2016-01-08,21.40999984741211,21.43000030517578,0.0,,
2016-01-07,21.299999237060547,21.479999542236328,0.09341643113598336,,
2016-01-06,21.31999969482422,21.299999237060547,0.8450718855547797,,
2016-01-05,21.39999961853028,21.299999237060547,-0.0938107788459646,,
2016-01-04,21.61000061035156,21.32999992370605,-0.4672915105248097,,
2015-12-31,22.06999969482422,21.299999237060547,-1.295699577682486,,
2015-12-30,22.01000022888184,22.01000022888184,-3.488901080248994,,
2015-12-29,21.530000686645508,21.530000686645508,0.0,,
2015-12-28,21.700000762939453,21.530000686645508,0.0,,
2015-12-24,21.68000030517578,21.68000030517578,-0.7834104622903124,,
2015-12-23,21.68000030517578,21.68000030517578,0.0,,
2015-12-22,22.100000381469727,21.68000030517578,0.0,,
2015-12-21,21.36000061035156,21.36000061035156,-1.9004528011053992,,
2015-12-18,21.3700008392334,21.71999931335449,0.0,,
2015-12-17,21.36000061035156,21.36000061035156,1.637802809434263,,
2015-12-16,21.93000030517578,21.5,0.0,,
2015-12-15,21.739999771118164,21.450000762939453,-1.9607856780298143,,
2015-12-14,22.14999961853028,21.459999084472656,-1.3339420939828064,,
2015-12-11,21.770000457763672,21.6200008392334,-3.1151266182432917,,
2015-12-10,22.1299991607666,22.13999938964844,-0.6890198225824116,,
2015-12-09,22.0,21.61000061035156,0.04518856421634439,,
2015-12-08,22.0,21.81999969482422,-1.772724498402005,,
2015-12-07,21.93000030517578,22.030000686645508,-0.8181832053444603,,
2015-12-04,22.06999969482422,22.06999969482422,0.4559980851715953,,
2015-12-03,22.0,22.06999969482422,0.0,,
2015-12-02,21.850000381469727,21.89999961853028,0.31818043101917615,,
2015-12-01,21.89999961853028,21.8799991607666,0.22882945623633352,,
2015-11-30,22.190000534057617,21.61000061035156,-0.0913262927491376,,
2015-11-27,22.13999938964844,22.11000061035156,-2.6137895887648304,,
2015-11-25,22.0,22.0,-0.1354958451846572,"ACNB Corporation (ACNB) Ex-Dividend Date Scheduled for November 27, 2015","ACNB Corporation ( ACNB ) will begin trading ex-dividend on November 27, 2015. Shareholders who purchased ACNB 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 ACNB Dividend History page."
2015-11-24,22.14999961853028,21.89999961853028,0.0,,
2015-11-23,21.950000762939453,21.950000762939453,-1.1286681909956089,,
2015-11-20,21.89999961853028,21.93000030517578,0.0,,
2015-11-19,21.809999465942383,21.809999465942383,0.13698943912362527,,
2015-11-18,22.190000534057617,21.709999084472656,0.0,,
2015-11-17,21.600000381469727,21.940000534057617,-2.1631430285377684,,
2015-11-16,21.5,21.51000022888184,1.5740747527003334,,
2015-11-13,21.8700008392334,21.75,0.04651269247367205,,
2015-11-12,21.84000015258789,21.51000022888184,-0.5487006613101016,,
2015-11-11,21.700000762939453,21.51000022888184,-1.5109886511010322,,
2015-11-10,21.3799991607666,21.280000686645508,-0.8755784671773275,,
2015-11-09,22.0,21.40999984741211,-0.46771972893523817,,
2015-11-06,21.0,21.0,-2.681818875399503,,
2015-11-05,21.18000030517578,21.020000457763672,0.0,,
2015-11-04,20.549999237060547,21.0,-0.7554289192951996,,
2015-11-03,22.11000061035156,21.43000030517578,2.1897848157965227,,
2015-11-02,21.63999938964844,21.63999938964844,-3.0755327291009307,,
2015-10-30,22.5,21.63999938964844,0.0,,
2015-10-29,21.729999542236328,21.729999542236328,-3.8222249348958175,,
2015-10-28,21.729999542236328,21.729999542236328,0.0,,
2015-10-27,22.0,21.729999542236328,0.0,,
2015-10-26,22.0,22.0,-1.2272748080166902,,
2015-10-23,21.0,22.0,0.0,,
2015-10-22,20.8799991607666,20.6299991607666,4.761904761904762,,
2015-10-21,21.39999961853028,20.68000030517578,-1.197318055786844,,
2015-10-20,21.57999992370605,21.57999992370605,-3.3644828326587968,,
2015-10-19,21.600000381469727,21.8700008392334,0.0,,
2015-10-16,21.799999237060547,21.68000030517578,1.2500020972004273,,
2015-10-15,21.959999084472656,21.950000762939453,-0.5504538352495189,,
2015-10-14,21.600000381469727,21.600000381469727,-0.04552969922604722,,
2015-10-13,21.520000457763672,21.68000030517578,0.0,,
2015-10-12,21.5,21.75,0.7434936989250247,,
2015-10-09,21.71999931335449,21.71999931335449,1.1627906976744187,,
2015-10-08,21.170000076293945,21.71999931335449,0.0,,
2015-10-07,21.940000534057617,21.40999984741211,2.598012447229179,,
2015-10-06,20.709999084472656,20.709999084472656,-2.4156821957355197,,
2015-10-05,21.38999938964844,21.059999465942383,0.0,,
2015-10-02,21.09000015258789,21.75,-1.5427766859393166,,
2015-10-01,20.5,21.09000015258789,3.12944448855835,,
2015-09-30,20.89999961853028,20.89999961853028,2.878049524818979,,
2015-09-29,21.26000022888184,21.309999465942383,0.0,,
2015-09-28,21.809999465942383,21.450000762939453,0.23517985193913146,,
2015-09-25,21.09000015258789,21.75,-1.6506130757366093,,
2015-09-24,20.459999084472656,20.61000061035156,3.12944448855835,,
2015-09-23,20.709999084472656,20.38999938964844,0.7331453205818601,,
2015-09-22,21.309999465942383,20.90999984741211,-1.545145866588354,,
2015-09-21,21.13999938964844,20.700000762939453,-1.8770512836922044,,
2015-09-18,20.5,20.88999938964844,-2.0813559101824795,,
2015-09-17,20.690000534057617,20.71999931335449,1.9024360470655661,,
2015-09-16,20.299999237060547,20.559999465942383,0.14499167966424523,,
2015-09-15,20.39999961853028,20.25,1.2807893529728238,,
2015-09-14,20.200000762939453,20.239999771118164,-0.7352922614470484,,
2015-09-11,20.200000762939453,19.959999084472656,0.19801488449493693,,
2015-09-10,20.049999237060547,20.14999961853028,-1.1881270762480527,,
2015-09-09,19.799999237060547,19.64999961853028,0.4987550387777188,,
2015-09-08,20.39999961853028,19.81999969482422,-0.757573860152001,,
2015-09-04,20.020000457763672,20.09000015258789,-2.843136934077296,,
2015-09-03,20.020000457763672,20.020000457763672,0.3496488173009665,,
2015-09-02,20.350000381469727,20.020000457763672,0.0,,
2015-09-01,20.39999961853028,20.3700008392334,-1.6216212163147943,,
2015-08-31,20.5,20.0,-0.1470528424404126,,
2015-08-28,19.76000022888184,19.850000381469727,-2.4390243902439024,,
2015-08-27,20.15999984741211,19.81999969482422,0.45546635397473334,"ACNB Corporation (ACNB) Ex-Dividend Date Scheduled for August 28, 2015","ACNB Corporation ( ACNB ) will begin trading ex-dividend on August 28, 2015. Shareholders who purchased ACNB 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 ACNB Dividend History page."
2015-08-26,20.040000915527344,19.81999969482422,-1.6865087061572355,,
2015-08-25,20.350000381469727,20.049999237060547,-1.0978104323970574,,
2015-08-24,20.0,20.0,-1.474207070199145,,
2015-08-21,20.0,20.239999771118164,0.0,,
2015-08-20,20.059999465942383,20.190000534057617,1.1999988555908203,,
2015-08-19,20.229999542236328,20.21999931335449,0.6480611743581977,,
2015-08-18,20.309999465942383,20.3700008392334,-0.04943266983749034,,
2015-08-17,20.21999931335449,20.209999084472656,0.29542774430709007,,
2015-08-14,20.440000534057617,20.030000686645508,-0.049457117811213966,,
2015-08-13,20.350000381469727,20.459999084472656,-2.005870042561681,,
2015-08-12,20.5,20.450000762939453,0.5405341569580123,,
2015-08-11,20.64999961853028,20.780000686645508,-0.24389871736852134,,
2015-08-10,20.56999969482422,20.8799991607666,0.6295451356743407,,
2015-08-07,20.71999931335449,20.71999931335449,1.5070465266967614,,
2015-08-06,20.71999931335449,20.71999931335449,0.0,,
2015-08-05,20.89999961853028,20.71999931335449,0.0,,
2015-08-04,20.520000457763672,20.75,-0.8612454950295821,,
2015-08-03,20.520000457763672,20.520000457763672,1.1208554439837188,,
2015-07-31,20.450000762939453,20.520000457763672,0.0,,
2015-07-30,20.450000762939453,20.489999771118164,0.34229678343619335,,
2015-07-29,20.420000076293945,20.420000076293945,0.19559416472589675,,
2015-07-28,20.450000762939453,20.190000534057617,0.0,,
2015-07-27,20.40999984741211,20.40999984741211,-1.2713947148257412,,
2015-07-24,20.26000022888184,20.26000022888184,0.0,,
2015-07-23,20.450000762939453,20.26000022888184,0.0,,
2015-07-22,20.270000457763672,20.420000076293945,-0.9290979313895303,,
2015-07-21,20.209999084472656,20.09000015258789,0.7400079681439851,,
2015-07-20,20.489999771118164,20.25,-0.5937602044572126,,
2015-07-17,20.299999237060547,20.420000076293945,-1.171301970712843,,
2015-07-16,20.36000061035156,20.309999465942383,0.5911371612976211,,
2015-07-15,20.31999969482422,20.479999542236328,-0.2455851812880312,,
2015-07-14,20.299999237060547,20.61000061035156,0.787400835704065,,
2015-07-13,20.3700008392334,20.36000061035156,1.5271004184328258,,
2015-07-10,20.299999237060547,20.479999542236328,-0.04909292326870536,,
2015-07-09,20.600000381469727,20.489999771118164,0.8867010440432186,,
2015-07-08,20.739999771118164,20.3799991607666,-0.5339835355076552,,
2015-07-07,20.43000030517578,20.790000915527344,-1.735779239751427,,
2015-07-06,20.93000030517578,20.93000030517578,1.7621174986490782,,
2015-07-02,20.32999992370605,20.950000762939453,0.0,,
2015-07-01,20.93000030517578,20.43000030517578,3.049684414953894,,
2015-06-30,20.350000381469727,20.809999465942383,-2.388915397561437,,
2015-06-29,20.3799991607666,20.350000381469727,2.2604377191634923,,
2015-06-26,20.459999084472656,20.6200008392334,-0.14719715668401717,,
2015-06-25,20.670000076293945,20.3700008392334,0.7820222967760027,,
2015-06-24,20.670000076293945,20.670000076293945,-1.451375113465097,,
2015-06-23,20.549999237060547,20.5,0.0,,
2015-06-22,20.549999237060547,20.559999465942383,-0.24330529886529922,,
2015-06-19,20.700000762939453,20.75,0.04866291607350133,,
2015-06-18,20.770000457763672,20.75,0.24154219911945,,
2015-06-17,20.64999961853028,20.57999992370605,-0.09629493174226605,,
2015-06-16,20.5,20.600000381469727,-0.33898157926073363,,
2015-06-15,20.809999465942383,20.6299991607666,0.48780673887671494,,
2015-06-12,20.600000381469727,20.739999771118164,-0.8649702537012052,,
2015-06-11,20.5,20.520000457763672,0.6796086750288162,,
2015-06-10,20.530000686645508,20.59000015258789,0.09756320860327744,,
2015-06-09,20.25,20.14999961853028,0.29225262511272915,,
2015-06-08,20.040000915527344,20.040000915527344,-0.4938290442949109,,
2015-06-05,20.239999771118164,20.18000030517578,0.0,,
2015-06-04,20.190000534057617,20.100000381469727,-0.2964400524747048,,
2015-06-03,20.0,20.11000061035156,-0.4457659742805522,,
2015-06-02,20.14999961853028,20.100000381469727,0.5500030517577947,,
2015-06-01,20.25,20.170000076293945,-0.24813517621396797,,
2015-05-29,20.25,20.170000076293945,-0.3950613516348379,,
2015-05-28,20.3799991607666,20.25,-0.3950613516348379,,
2015-05-27,20.11000061035156,20.299999237060547,-0.6378761831200762,"ACNB Corporation (ACNB) Ex-Dividend Date Scheduled for May 28, 2015","ACNB Corporation ( ACNB ) will begin trading ex-dividend on May 28, 2015. Shareholders who purchased ACNB 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 ACNB Dividend History page."
2015-05-26,20.700000762939453,20.09000015258789,0.9447967227369786,,
2015-05-22,20.850000381469727,20.299999237060547,-2.946862743327459,,
2015-05-21,20.950000762939453,20.76000022888184,-2.6378951287597525,,
2015-05-20,20.350000381469727,20.63999938964844,-0.9069237572235536,,
2015-05-19,20.01000022888184,20.350000381469727,1.425056524533441,,
2015-05-18,20.270000457763672,20.11000061035156,1.699151167910238,,
2015-05-15,20.25,20.21999931335449,-0.7893430873151802,,
2015-05-14,20.31999969482422,20.100000381469727,-0.14815153899017958,,
2015-05-13,20.350000381469727,20.1200008392334,-1.082673802453496,,
2015-05-12,21.76000022888184,20.21999931335449,-1.1302188595817462,,
2015-05-11,20.3700008392334,20.270000457763672,-7.077210015298265,,
2015-05-08,20.809999465942383,20.450000762939453,-0.4909198691691854,,
2015-05-07,21.0,20.75,-1.729931341863334,,
2015-05-06,20.420000076293945,20.350000381469727,-1.1904761904761905,,
2015-05-05,20.39999961853028,20.3700008392334,-0.34279967954301344,,
2015-05-04,20.850000381469727,20.32999992370605,-0.1470528424404126,,
2015-05-01,20.88999938964844,20.88999938964844,-2.494006946042177,,
2015-04-30,20.790000915527344,20.88999938964844,0.0,,
2015-04-29,20.64999961853028,20.790000915527344,0.48099312033416913,,
2015-04-28,20.549999237060547,20.75,0.6779723950766228,,
2015-04-27,20.5,20.559999465942383,0.9732397584656117,,
2015-04-24,20.8799991607666,20.88999938964844,0.29268032167016006,,
2015-04-23,20.489999771118164,20.5,0.047893818408910015,,
2015-04-22,20.3799991607666,20.26000022888184,0.04880541236477629,,
2015-04-21,20.8700008392334,20.8700008392334,-0.5888073445840528,,
2015-04-20,20.520000457763672,20.40999984741211,0.0,,
2015-04-17,20.270000457763672,20.479999542236328,-0.5360653406318232,,
2015-04-16,20.25,20.25,1.0360092734592115,,
2015-04-15,20.46999931335449,20.25,0.0,,
2015-04-14,20.209999084472656,20.209999084472656,-1.0747402087647486,,
2015-04-13,20.26000022888184,20.39999961853028,0.0,,
2015-04-10,20.479999542236328,20.479999542236328,0.6910137614355185,,
2015-04-09,20.56999969482422,20.600000381469727,0.0,,
2015-04-08,20.170000076293945,20.36000061035156,0.14584680160718003,,
2015-04-07,20.559999465942383,20.25,0.9419957032172928,,
2015-04-06,20.350000381469727,20.350000381469727,-1.5077795427762368,,
2015-04-02,20.270000457763672,20.299999237060547,0.0,,
2015-04-01,20.26000022888184,20.059999465942383,0.1479959478016937,,
2015-03-31,20.299999237060547,20.07999992370605,-0.98717058578481,,
2015-03-30,20.739999771118164,20.5,-1.0837405006048255,,
2015-03-27,20.440000534057617,20.25,-1.1571830943430375,,
2015-03-26,20.809999465942383,20.290000915527344,-0.9295524906715816,,
2015-03-25,20.5,20.75,-2.498791752811277,,
2015-03-24,20.75,20.5,1.2195121951219512,,
2015-03-23,20.559999465942383,20.5,-1.2048192771084338,,
2015-03-20,20.739999771118164,20.530000686645508,-0.29182620379816576,,
2015-03-19,20.479999542236328,20.5,-1.012531758872505,,
2015-03-18,20.51000022888184,20.51000022888184,0.09765848735701636,,
2015-03-17,20.530000686645508,20.540000915527344,0.0,,
2015-03-16,20.549999237060547,20.75,0.04871031927602883,,
2015-03-13,20.530000686645508,20.5,0.9732397584656117,,
2015-03-12,20.43000030517578,20.350000381469727,-0.1461309578280865,,
2015-03-11,20.5,20.440000534057617,-0.3915806290310594,,
2015-03-10,20.459999084472656,20.559999465942383,-0.29268032167016006,,
2015-03-09,20.270000457763672,20.25,0.4887604396112514,,
2015-03-06,20.280000686645508,20.25,-0.09867023834235505,,
2015-03-05,20.6299991607666,20.299999237060547,-0.14793237490008287,,
2015-03-04,20.51000022888184,20.290000915527344,-1.5996119104727682,,
2015-03-03,20.520000457763672,20.520000457763672,-1.0726441292023798,,
2015-03-02,20.75,20.6200008392334,0.0,,
2015-02-27,20.479999542236328,20.549999237060547,-0.6265019795980797,,
2015-02-26,20.25,20.350000381469727,0.34179539252360297,,
2015-02-25,20.5,20.239999771118164,0.493829044294946,,
2015-02-24,20.459999084472656,20.190000534057617,-1.26829379942359,"ACNB Corporation (ACNB) Ex-Dividend Date Scheduled for February 25, 2015","ACNB Corporation ( ACNB ) will begin trading ex-dividend on February 25, 2015. Shareholders who purchased ACNB prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of ACNB was $20.25, representing a -11.57% decrease from the 52 week high of $22.90 and a 12.56% increase over the 52 week low of $17.99."
2015-02-23,20.25,20.25,-1.3196410679213777,,
2015-02-20,20.420000076293945,20.25,0.0,,
2015-02-19,20.32999992370605,20.32999992370605,-0.832517510571914,,
2015-02-18,20.059999465942383,20.32999992370605,0.0,,
2015-02-17,20.09000015258789,20.1200008392334,1.3459644314650743,,
2015-02-13,20.200000762939453,20.059999465942383,0.1493314406055058,,
2015-02-12,20.100000381469727,20.0,-0.6930757015312987,,
2015-02-11,20.18000030517578,20.020000457763672,-0.4975143262281594,,
2015-02-10,20.3799991607666,20.26000022888184,-0.7928634538775131,,
2015-02-09,20.14999961853028,20.25,-0.5888073445840528,,
2015-02-06,20.01000022888184,20.0,0.49627981817804806,,
2015-02-05,19.88999938964844,20.030000686645508,-0.049976155759386034,,
2015-02-04,20.38999938964844,20.0,0.7038778345560387,,
2015-02-03,20.200000762939453,20.21999931335449,-1.9126993689192324,,
2015-02-02,20.09000015258789,20.100000381469727,0.09900272108764697,,
2015-01-30,20.700000762939453,20.020000457763672,0.04977714686850193,,
2015-01-29,20.15999984741211,20.68000030517578,-3.285025507792394,,
2015-01-28,20.700000762939453,20.700000762939453,2.579367369541042,,
2015-01-27,20.700000762939453,20.700000762939453,0.0,,
2015-01-26,21.059999465942383,20.75,0.0,,
2015-01-23,20.3700008392334,20.299999237060547,-1.4719823067598121,,
2015-01-22,20.0,20.6200008392334,-0.3436504628808154,,
2015-01-21,20.100000381469727,21.0,3.100004196166992,,
2015-01-20,20.0,19.799999237060547,4.477609957460433,,
2015-01-16,20.309999465942383,20.31999969482422,-1.0000038146972656,,
2015-01-15,20.56999969482422,20.770000457763672,0.049237957384515016,,
2015-01-14,20.299999237060547,20.299999237060547,0.9722934657591508,,
2015-01-13,20.270000457763672,20.299999237060547,0.0,,
2015-01-12,20.549999237060547,20.530000686645508,0.1479959478016937,,
2015-01-09,20.51000022888184,20.950000762939453,-0.09731655064479523,,
2015-01-08,21.07999992370605,20.940000534057617,2.1452975580078846,,
2015-01-07,20.64999961853028,20.670000076293945,-0.6641337293886518,,
2015-01-06,21.1200008392334,20.799999237060547,0.09685451880452993,,
2015-01-05,20.989999771118164,20.90999984741211,-1.515159040990203,,
2015-01-02,20.89999961853028,21.350000381469727,-0.38113351395140577,,
2014-12-31,22.89999961853028,21.75,2.153113737573794,,
2014-12-30,20.86000061035156,21.82999992370605,-5.021832478982755,,
2014-12-29,21.0,20.88999938964844,4.650044510895844,,
2014-12-26,21.229999542236328,20.65999984741211,-0.5238124302455188,,
2014-12-24,20.88999938964844,21.200000762939453,-2.6848785073698407,,
2014-12-23,20.3700008392334,20.40999984741211,1.4839702362300027,,
2014-12-22,20.770000457763672,21.559999465942383,0.19636232955705787,,
2014-12-19,20.920000076293945,20.39999961853028,3.8035579719181722,,
2014-12-18,20.600000381469727,20.90999984741211,-2.4856618349295188,,
2014-12-17,20.700000762939453,20.64999961853028,1.5048517485525679,,
2014-12-16,20.920000076293945,20.6200008392334,-0.24155141336367897,,
2014-12-15,21.76000022888184,21.700000762939453,-1.43403076465807,,
2014-12-12,20.75,21.299999237060547,-0.2757328369084741,,
2014-12-11,21.64999961853028,21.239999771118164,2.650598732821913,,
2014-12-10,21.96999931335449,21.309999465942383,-1.89376376275405,,
2014-12-09,20.729999542236328,20.729999542236328,-3.0040958945816816,,
2014-12-08,20.63999938964844,20.729999542236328,0.0,,
2014-12-05,20.5,20.5,0.43604726380478853,,
2014-12-04,20.049999237060547,20.0,0.0,,
2014-12-03,19.86000061035156,19.86000061035156,-0.24937276290827964,,
2014-12-02,19.8700008392334,19.86000061035156,0.0,,
2014-12-01,20.200000762939453,20.14999961853028,-0.050328276091936526,,
2014-11-28,20.14999961853028,20.25,-0.24753040851814573,,
2014-11-26,20.299999237060547,20.59000015258789,0.49627981817804806,,
2014-11-25,21.0,20.280000686645508,1.4285759922488355,"ACNB Corporation (ACNB) Ex-Dividend Date Scheduled for November 26, 2014","ACNB Corporation ( ACNB ) will begin trading ex-dividend on November 26, 2014. Shareholders who purchased ACNB stock prior to the ex-dividend date are eligible for the cash dividend payment. The previous trading day's last sale of ACNB was $20.93, representing a -0.33% decrease from the 52 week high of $21 and a 23.12% increase over the 52 week low of $17."
2014-11-24,20.0,20.93000030517578,-3.428568158830915,,
2014-11-21,20.0,19.93000030517578,4.650001525878906,,
2014-11-20,19.979999542236328,19.950000762939453,-0.34999847412109375,,
2014-11-19,19.8700008392334,19.89999961853028,-0.1501440439648643,,
2014-11-18,19.75,19.89999961853028,0.15097522913863895,,
2014-11-17,19.75,19.700000762939453,0.7594917393938255,,
2014-11-14,19.739999771118164,19.71999931335449,-0.2531606939774525,,
2014-11-13,19.71999931335449,19.739999771118164,-0.1013194427334206,,
2014-11-12,19.5,19.600000381469727,0.10142220314445452,,
2014-11-11,19.309999465942383,19.450000762939453,0.5128224690755208,,
2014-11-10,19.3700008392334,19.489999771118164,0.7250196834235793,,
2014-11-07,19.700000762939453,19.600000381469727,0.6195091723574483,,
2014-11-06,19.479999542236328,19.559999465942383,-0.5076161299336185,,
2014-11-05,19.5,19.600000381469727,0.41067723606768936,,
2014-11-04,19.5,19.5,0.5128224690755208,,
2014-11-03,19.450000762939453,19.440000534057617,0.0,,
2014-10-31,19.600000381469727,19.5,-0.0514150565016462,,
2014-10-30,19.600000381469727,19.489999771118164,-0.5102060179767605,,
2014-10-29,19.600000381469727,19.600000381469727,-0.5612275929114752,,
2014-10-28,19.600000381469727,19.520000457763672,0.0,,
2014-10-27,19.459999084472656,19.549999237060547,-0.40816286810733116,,
2014-10-24,19.530000686645508,19.450000762939453,0.4624879590035681,,
2014-10-23,19.549999237060547,19.350000381469727,-0.40962581102599827,,
2014-10-22,19.32999992370605,19.32999992370605,-1.023012088980988,,
2014-10-21,19.280000686645508,19.31999969482422,0.0,,
2014-10-20,19.21999931335449,19.280000686645508,0.20746372797806312,,
2014-10-17,19.290000915527344,19.290000915527344,0.31218197416546667,,
2014-10-16,19.489999771118164,19.170000076293945,0.0,,
2014-10-15,19.15999984741211,19.18000030517578,-1.6418660778971368,,
2014-10-14,19.270000457763672,19.15999984741211,0.10438652360622688,,
2014-10-13,19.21999931335449,19.270000457763672,-0.5708386493952804,,
2014-10-10,19.09000015258789,19.07999992370605,0.26015164513789196,,
2014-10-09,19.3799991607666,19.100000381469727,-0.05238464537405377,,
2014-10-08,19.40999984741211,19.07999992370605,-1.4447822054797204,,
2014-10-07,19.190000534057617,19.15999984741211,-1.7001541798057067,,
2014-10-06,19.43000030517578,19.38999938964844,-0.15633499640744583,,
2014-10-03,19.229999542236328,19.14999961853028,-0.2058719243390064,,
2014-10-02,19.21999931335449,19.239999771118164,-0.41601625382433105,,
2014-10-01,19.43000030517578,19.43000030517578,0.10406065805516787,,
2014-09-30,19.15999984741211,19.059999465942383,0.0,,
2014-09-29,19.25,19.170000076293945,-0.5219226631843286,,
2014-09-26,19.299999237060547,19.25,-0.4155840192522321,,
2014-09-25,19.39999961853028,19.38999938964844,-0.2590634146997092,,
2014-09-24,19.489999771118164,19.43000030517578,-0.05154757256947356,,
2014-09-23,19.280000686645508,19.25,-0.3078474430322714,,
2014-09-22,19.489999771118164,19.270000457763672,-0.15560521564860783,,
2014-09-19,19.26000022888184,19.600000381469727,-1.1287804819808398,,
2014-09-18,19.239999771118164,19.350000381469727,1.7653174898618686,,
2014-09-17,18.850000381469727,19.06999969482422,0.5717287508323584,,
2014-09-16,18.89999961853028,19.38999938964844,1.167105087015064,,
2014-09-15,19.229999542236328,19.190000534057617,2.5925914339053535,,
2014-09-12,18.979999542236328,19.200000762939453,-0.20800316760724843,,
2014-09-11,19.200000762939453,18.96999931335449,1.159121317224243,,
2014-09-10,19.200000762939453,19.1200008392334,-1.197924168987127,,
2014-09-09,19.049999237060547,18.989999771118164,-0.4166662527455388,,
2014-09-08,19.049999237060547,19.09000015258789,-0.31495783908304686,,
2014-09-05,19.489999771118164,19.239999771118164,0.2099785676081527,,
2014-09-04,19.049999237060547,19.049999237060547,-1.282709096643859,,
2014-09-03,19.350000381469727,19.100000381469727,0.0,,
2014-09-02,19.14999961853028,19.100000381469727,-1.291989638612148,,
2014-08-29,19.100000381469727,19.239999771118164,-0.26109262692711904,,
2014-08-28,19.059999465942383,19.06999969482422,0.7329810829965265,,
2014-08-27,19.06999969482422,19.1200008392334,0.05246709948604658,,
2014-08-26,19.100000381469727,19.14999961853028,0.2621979297815641,,
2014-08-25,18.76000022888184,19.059999465942383,0.2617761050364261,,
2014-08-22,18.770000457763672,19.0,1.5991430351833438,,
2014-08-21,19.100000381469727,19.0,1.2253571477202356,,
2014-08-20,18.75,18.75,-0.5235621961910748,,
2014-08-19,18.75,18.75,0.0,,
2014-08-18,19.100000381469727,18.850000381469727,0.0,,
2014-08-15,19.020000457763672,19.07999992370605,-1.3089004974185385,,
2014-08-14,18.75,18.799999237060547,0.3154545977830847,,
2014-08-13,18.799999237060547,18.75,0.26666259765625,,
2014-08-12,18.75,18.75,-0.2659533994128207,,
2014-08-11,18.850000381469727,18.75,0.0,,
2014-08-08,18.89999961853028,18.89999961853028,-0.5305059917560042,,
2014-08-07,19.09000015258789,18.8700008392334,0.0,,
2014-08-06,18.75,19.06999969482422,-1.1524322241803047,,
2014-08-05,19.100000381469727,18.799999237060547,1.7066650390625,,
2014-08-04,19.100000381469727,19.09000015258789,-1.5706865885732244,,
2014-08-01,18.75,18.790000915527344,-0.052357218230937176,,
2014-07-31,19.100000381469727,18.690000534057617,0.21333821614583334,,
2014-07-30,19.1299991607666,19.0,-2.1465960168769396,,
2014-07-29,19.100000381469727,19.31999969482422,-0.6795565419219395,,
2014-07-28,19.200000762939453,19.14999961853028,1.1518288427257268,,
2014-07-25,19.489999771118164,19.11000061035156,-0.2604226167828422,,
2014-07-24,19.57999992370605,19.479999542236328,-1.9497135209294265,,
2014-07-23,19.309999465942383,19.25,-0.5107271800785339,,
2014-07-22,19.489999771118164,19.36000061035156,-0.3107170771713673,,
2014-07-21,19.5,19.32999992370605,-0.6670044242855674,,
2014-07-18,19.700000762939453,19.420000076293945,-0.8717952630458917,,
2014-07-17,19.600000381469727,19.71999931335449,-1.4213232274196554,,
2014-07-16,19.89999961853028,19.530000686645508,0.6122394364757856,,
2014-07-15,19.86000061035156,19.8700008392334,-1.8592911506402285,,
2014-07-14,19.959999084472656,19.8700008392334,0.05035361819992647,,
2014-07-11,19.46999931335449,19.479999542236328,-0.4508930329023388,,
2014-07-10,19.25,19.39999961853028,0.051362245683184614,,
2014-07-09,19.299999237060547,19.299999237060547,0.779218797559899,,
2014-07-08,19.25,19.309999465942383,0.0,,
2014-07-07,19.13999938964844,19.229999542236328,0.3116855373630276,,
2014-07-03,19.709999084472656,19.32999992370605,0.47022024795132544,,
2014-07-02,19.700000762939453,19.75,-1.927951184259388,,
2014-07-01,19.670000076293945,19.700000762939453,0.253803223980619,,
2014-06-30,19.25,19.290000915527344,0.15252001285787636,,
2014-06-27,19.26000022888184,19.26000022888184,0.2077969637784091,,
2014-06-26,19.700000762939453,19.700000762939453,0.0,,
2014-06-25,19.65999984741211,19.65999984741211,0.0,,
2014-06-24,19.68000030517578,19.549999237060547,0.0,,
2014-06-23,19.5,19.57999992370605,-0.660574522862403,,
2014-06-20,19.5,19.5,0.4102560190053904,,
2014-06-19,19.440000534057617,19.440000534057617,0.0,,
2014-06-18,19.299999237060547,19.299999237060547,0.0,,
2014-06-17,19.299999237060547,19.350000381469727,0.0,,
2014-06-16,19.5,19.5,0.25907329733550305,,
2014-06-13,19.690000534057617,19.5,0.0,,
2014-06-12,19.31999969482422,19.39999961853028,-0.9649595170349283,,
2014-06-11,19.540000915527344,19.489999771118164,0.41407828659279733,,
2014-06-10,19.75,19.600000381469727,-0.25589120811886235,,
2014-06-09,19.739999771118164,19.5,-0.7594917393937896,,
2014-06-06,19.39999961853028,19.39999961853028,-1.2158043257392064,,
2014-06-05,19.39999961853028,19.39999961853028,0.0,,
2014-06-04,19.36000061035156,19.549999237060547,0.0,,
2014-06-03,19.5,19.3799991607666,0.9813978342924119,,
2014-06-02,19.36000061035156,19.799999237060547,-0.615388919145633,,
2014-05-30,19.540000915527344,19.540000915527344,2.272720107631226,,
2014-05-29,19.350000381469727,19.540000915527344,0.0,,
2014-05-28,19.5,19.39999961853028,0.9819148853328639,,
2014-05-27,20.0,19.989999771118164,-0.5128224690754843,"ACNB Corporation (ACNB) Ex-Dividend Date Scheduled for May 28, 2014","ACNB Corporation ( ACNB ) will begin trading ex-dividend on May 28, 2014. Shareholders who purchased ACNB stock 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 ACNB Dividend History page."
2014-05-23,19.63999938964844,19.63999938964844,-0.05000114440917968,,
2014-05-22,19.209999084472656,19.63999938964844,0.0,,
2014-05-21,19.5,19.18000030517578,2.2384191862005443,,
2014-05-20,19.61000061035156,19.5,-1.6410240760216348,,
2014-05-19,19.950000762939453,19.75,-0.5609413917789108,,
2014-05-16,19.479999542236328,19.989999771118164,-1.0025100515835008,,
2014-05-15,19.170000076293945,19.25,2.618071051675637,,
2014-05-14,19.5,19.5,0.41731832753086107,,
2014-05-13,19.5,19.709999084472656,0.0,,
2014-05-12,19.450000762939453,19.700000762939453,1.0769183819110577,,
2014-05-09,19.299999237060547,19.489999771118164,1.2853469932831911,,
2014-05-08,19.200000762939453,19.14999961853028,0.9844587646033239,,
2014-05-07,19.479999542236328,19.31999969482422,-0.2604226167828422,,
2014-05-06,19.440000534057617,19.299999237060547,-0.8213544721353787,,
2014-05-05,19.479999542236328,19.299999237060547,-0.7201712610645105,,
2014-05-02,19.26000022888184,19.26000022888184,-0.9240262289817127,,
2014-05-01,19.26000022888184,19.26000022888184,0.0,,
2014-04-30,19.76000022888184,19.600000381469727,0.0,,
2014-04-29,19.06999969482422,19.200000762939453,-0.8097158176053668,,
2014-04-28,19.459999084472656,19.43000030517578,0.6817046156037324,,
2014-04-25,19.020000457763672,19.3700008392334,-0.15415611874725804,,
2014-04-24,19.299999237060547,19.299999237060547,1.8401702052896733,,
2014-04-23,19.299999237060547,19.299999237060547,0.0,,
2014-04-22,19.1299991607666,19.18000030517578,0.0,,
2014-04-21,20.0,19.8700008392334,0.26137557032269093,,
2014-04-17,19.040000915527344,19.049999237060547,-0.6499958038330078,,
2014-04-16,18.90999984741211,19.489999771118164,0.052512190401468824,,
2014-04-15,19.0,19.46999931335449,3.0671598539723384,,
2014-04-14,19.0,19.0,2.4736805966025717,,
2014-04-11,19.489999771118164,19.059999465942383,0.0,,
2014-04-10,19.34000015258789,19.64999961853028,-2.2062612120344403,,
2014-04-09,19.31999969482422,19.31999969482422,1.6028927791963272,,
2014-04-08,18.88999938964844,19.31999969482422,0.0,,
2014-04-07,18.559999465942383,18.690000534057617,2.2763383751691078,,
2014-04-04,18.739999771118164,18.799999237060547,0.7004368095688066,,
2014-04-03,18.6200008392334,18.700000762939453,0.3201679118206457,,
2014-04-02,18.739999771118164,18.71999931335449,0.4296451133207809,,
2014-04-01,18.5,18.3700008392334,-0.10672602992503695,,
2014-03-31,18.299999237060547,18.75,-0.7026981663059544,,
2014-03-28,18.46999931335449,18.299999237060547,2.4590206650289175,,
2014-03-27,18.100000381469727,18.3799991607666,-0.9204119253595502,,
2014-03-26,18.450000762939453,18.450000762939453,1.5469545491475785,,
2014-03-25,18.06999969482422,18.100000381469727,0.0,,
2014-03-24,18.290000915527344,18.440000534057617,0.16602483205409735,,
2014-03-21,18.25,18.290000915527344,0.8201181575826543,,
2014-03-20,18.100000381469727,18.11000061035156,0.21918309877996578,,
2014-03-19,18.059999465942383,18.0,0.05524988216061221,,
2014-03-18,18.46999931335449,18.06999969482422,-0.33222296631586307,,
2014-03-17,18.14999961853028,18.020000457763672,-2.165672081216892,,
2014-03-14,18.46999931335449,18.09000015258789,-0.716248834704579,,
2014-03-13,18.350000381469727,18.290000915527344,-2.0573858954712825,,
2014-03-12,18.25,18.25,-0.32697255964622063,,
2014-03-11,18.46999931335449,18.25,0.0,,
2014-03-10,18.520000457763672,18.239999771118164,-1.191117062984518,,
2014-03-07,18.25,18.25,-1.5118827198955613,,
2014-03-06,18.40999984741211,18.39999961853028,0.0,,
2014-03-05,18.15999984741211,18.270000457763672,-0.05431954896639808,,
2014-03-04,18.549999237060547,18.350000381469727,0.6057302383030478,,
2014-03-03,18.450000762939453,18.549999237060547,-1.0781609909247216,,
2014-02-28,18.989999771118164,18.61000061035156,0.5419971272953054,,
2014-02-27,18.559999465942383,18.8799991607666,-2.0010487906616237,,
2014-02-26,18.600000381469727,18.700000762939453,1.72413633637985,,
2014-02-25,18.799999237060547,18.64999961853028,0.5376364484882058,"ACNB Corporation (ACNB) Ex-Dividend Date Scheduled for February 26, 2014","ACNB Corporation ( ACNB ) will begin trading ex-dividend on February 26, 2014. Shareholders who purchased ACNB stock 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 ACNB Dividend History page."
2014-02-24,19.0,18.850000381469727,-0.7978703437102872,,
2014-02-21,18.950000762939453,18.93000030517578,-0.7894716764751234,,
2014-02-20,18.799999237060547,18.850000381469727,-0.1055433084878118,,
2014-02-19,18.690000534057617,18.700000762939453,0.26596354488468354,,
2014-02-18,18.65999984741211,18.61000061035156,0.05350577097958423,,
2014-02-14,18.75,18.549999237060547,-0.26794875385534717,,
2014-02-13,18.739999771118164,18.46999931335449,-1.0666707356770833,,
2014-02-12,19.32999992370605,18.440000534057617,-1.440770870124537,,
2014-02-11,18.89999961853028,19.25,-4.6042389713460405,,
2014-02-10,18.950000762939453,18.600000381469727,1.8518539075872031,,
2014-02-07,18.75,18.81999969482422,-1.8469676378811701,,
2014-02-06,18.89999961853028,18.540000915527344,0.37333170572916663,,
2014-02-05,18.809999465942383,18.809999465942383,-1.904755080788363,,
2014-02-04,19.540000915527344,19.049999237060547,0.0,,
2014-02-03,18.40999984741211,18.799999237060547,-2.5076850333073426,,
2014-01-31,19.5,19.5,2.1184106077179554,,
2014-01-30,19.01000022888184,19.5,0.0,,
2014-01-29,19.18000030517578,19.020000457763672,2.5775895066729415,,
2014-01-28,18.8799991607666,19.01000022888184,-0.8342014852259044,,
2014-01-27,18.65999984741211,18.89999961853028,0.6885650100312789,,
2014-01-24,18.5,18.89999961853028,1.2861724173671734,,
2014-01-23,18.5,18.690000534057617,2.1621601001636783,,
2014-01-22,18.5,18.600000381469727,1.027029913824958,,
2014-01-21,18.5,18.5,0.5405426025390625,,
2014-01-17,18.6299991607666,18.5,0.0,,
2014-01-16,18.690000534057617,18.64999961853028,-0.6977947752159332,,
2014-01-15,18.25,18.709999084472656,-0.2140230839182989,,
2014-01-14,18.540000915527344,18.809999465942383,2.5205429286172945,,
2014-01-13,19.0,19.0,1.4563027890085698,,
2014-01-10,18.799999237060547,19.0,0.0,,
2014-01-09,18.84000015258789,18.799999237060547,1.0638338885950083,,
2014-01-08,18.86000061035156,18.420000076293945,-0.2123190828204381,,
2014-01-07,18.56999969482422,18.75,-2.3329826077318025,,
2014-01-06,19.21999931335449,18.5,0.9693069904893454,,
2014-01-03,19.0,18.93000030517578,-3.746094376050351,,
2014-01-02,18.059999465942383,19.0,-0.3684194464432566,,
2013-12-31,18.31999969482422,18.059999465942383,5.2048757577777005,,
2013-12-30,18.25,18.31999969482422,-1.4192152467955086,,
2013-12-27,18.32999992370605,18.25,0.3835599716395548,,
2013-12-26,17.75,18.049999237060547,-0.4364425752265707,,
2013-12-24,17.700000762939453,18.0,1.6901365468199825,,
2013-12-23,17.850000381469727,18.0,1.6949108707875884,,
2013-12-20,18.170000076293945,17.75,0.8403339794098247,,
2013-12-19,17.639999389648438,18.14999961853028,-2.3115028867936633,,
2013-12-18,18.170000076293945,17.6200008392334,2.8911578601364525,,
2013-12-17,18.0,18.14999961853028,-3.0269633172876014,,
2013-12-16,18.18000030517578,17.979999542236328,0.8333312140571141,,
2013-12-13,18.299999237060547,18.299999237060547,-1.100114189120853,,
2013-12-12,18.0,18.0,0.0,,
2013-12-11,17.899999618530273,17.899999618530273,0.0,,
2013-12-10,17.969999313354492,17.979999542236328,0.0,,
2013-12-09,17.93000030517578,17.549999237060547,0.05564957854174329,,
2013-12-06,17.989999771118164,17.989999771118164,-2.1193589606662804,,
2013-12-05,17.329999923706055,17.489999771118164,0.0,,
2013-12-04,17.459999084472656,17.899999618530273,0.9232535955943219,,
2013-12-03,17.559999465942383,17.700000762939453,2.5200490099046675,,
2013-12-02,17.59000015258789,17.559999465942383,0.7972739251422121,,
2013-11-29,17.969999313354492,17.639999389648438,-0.17055535182069925,,
2013-11-27,18.0,18.0,-1.8363936355902566,,
2013-11-26,18.049999237060547,17.68000030517578,0.0,,
2013-11-25,17.850000381469727,18.200000762939453,-2.0498556649524833,"ACNB Corporation (ACNB) Ex-Dividend Date Scheduled for November 26, 2013","ACNB Corporation ( ACNB ) will begin trading ex-dividend on November 26, 2013. Shareholders who purchased ACNB stock 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 ACNB Dividend History page."
2013-11-22,17.75,18.0,1.960786408907115,,
2013-11-21,18.489999771118164,18.07999992370605,1.4084507042253522,,
2013-11-20,18.010000228881836,18.06999969482422,-2.21741402102418,,
2013-11-19,18.18000030517578,18.489999771118164,0.33314528139852184,,
2013-11-18,18.010000228881836,18.489999771118164,1.7051675508175161,,
2013-11-15,17.979999542236328,18.239999771118164,2.665183432183272,,
2013-11-14,17.81999969482422,17.979999542236328,1.4460524777605055,,
2013-11-13,17.700000762939453,17.790000915527344,0.8978667236373803,,
2013-11-12,17.649999618530273,17.649999618530273,0.5084754164323789,,
2013-11-11,17.510000228881836,17.510000228881836,0.0,,
2013-11-08,17.649999618530273,17.649999618530273,0.0,,
2013-11-07,17.649999618530273,17.760000228881836,0.0,,
2013-11-06,17.5,17.530000686645508,0.6232329333088242,,
2013-11-05,17.5,17.5,0.1714324951171875,,
2013-11-04,17.25,17.34000015258789,0.0,,
2013-11-01,17.239999771118164,17.239999771118164,0.5217400150022645,,
2013-10-31,17.110000610351562,17.18000030517578,0.0,,
2013-10-30,17.06999969482422,17.06999969482422,0.40911567695601886,,
2013-10-29,17.1299991607666,17.030000686645508,0.0,,
2013-10-28,17.149999618530273,17.0,-0.5837622826632913,,
2013-10-25,17.149999618530273,17.149999618530273,-0.874633363654431,,
2013-10-24,17.18000030517578,17.270000457763672,0.0,,
2013-10-23,17.3799991607666,17.1200008392334,0.5238658381209486,,
2013-10-22,17.540000915527344,17.270000457763672,-1.4959627968229146,,
2013-10-21,16.850000381469727,17.049999237060547,-1.539341183982796,,
2013-10-18,17.0,17.0,1.1869368015609243,,
2013-10-17,16.709999084472656,16.899999618530273,0.0,,
2013-10-16,16.780000686645508,16.770000457763672,1.1370469447492093,,
2013-10-15,16.850000381469727,16.68000030517578,-0.0595961172385094,,
2013-10-14,16.68000030517578,16.670000076293945,-1.0089025070936954,,
2013-10-11,16.84000015258789,16.799999237060547,-0.059953409465663375,,
2013-10-10,16.780000686645508,16.81999969482422,-0.2375351256822679,,
2013-10-09,16.8799991607666,16.68000030517578,0.23837310215692933,,
2013-10-08,16.969999313354492,16.68000030517578,-1.1848274024543104,,
2013-10-07,16.799999237060547,16.649999618530273,-1.7088922799808073,,
2013-10-04,16.790000915527344,16.700000762939453,-0.8928549127512847,,
2013-10-03,17.0,16.799999237060547,-0.5360342327596823,,
2013-10-02,16.8700008392334,16.65999984741211,-1.17647507611443,,
2013-10-01,16.920000076293945,16.920000076293945,-1.2448190952836482,,
2013-09-30,16.969999313354492,16.850000381469727,0.0,,
2013-09-27,16.760000228881836,16.969999313354492,-0.7071239642911052,,
2013-09-26,16.850000381469727,16.899999618530273,1.2529778138712269,,
2013-09-25,16.75,16.780000686645508,0.29673137049618115,,
2013-09-24,17.010000228881836,16.709999084472656,0.17910857698810634,,
2013-09-23,17.059999465942383,17.059999465942383,-1.763675134464713,,
2013-09-20,16.899999618530273,17.059999465942383,0.0,,
2013-09-19,16.68000030517578,16.68000030517578,0.9467446806133355,,
2013-09-18,16.90999984741211,16.850000381469727,0.0,,
2013-09-17,17.1200008392334,16.8799991607666,-0.3548164783192773,,
2013-09-16,17.1200008392334,17.149999618530273,-1.401878894285987,,
2013-09-13,16.989999771118164,17.100000381469727,0.17522650599483433,,
2013-09-12,16.559999465942383,16.81999969482422,0.6474432715329167,,
2013-09-11,16.850000381469727,16.700000762939453,1.5700497419493125,,
2013-09-10,17.100000381469727,16.90999984741211,-0.8902054310647431,,
2013-09-09,17.020000457763672,17.0,-1.1111142094681452,,
2013-09-06,17.0,17.020000457763672,-0.11751149956373043,,
2013-09-05,16.799999237060547,17.149999618530273,0.11764975155101104,,
2013-09-04,17.149999618530273,17.149999618530273,2.0833356985971223,,
2013-09-03,17.190000534057617,17.15999984741211,0.0,,
2013-08-30,16.8700008392334,17.200000762939453,-0.17452405883332625,,
2013-08-29,17.309999465942383,16.75,1.9561346015976275,,
2013-08-28,17.420000076293945,17.170000076293945,-3.2351212202183373,,
2013-08-27,17.229999542236328,17.479999542236328,-1.4351320258615452,,
2013-08-26,17.43000030517578,17.479999542236328,1.450957670585938,"ACNB Corporation (ACNB) Ex-Dividend Date Scheduled for August 27, 2013","ACNB Corporation ( ACNB ) will begin trading ex-dividend on August 27, 2013. Shareholders who purchased ACNB stock 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 ACNB Dividend History page."
2013-08-23,17.5,17.299999237060547,0.2868573504597115,,
2013-08-22,17.299999237060547,17.34000015258789,-1.1428615025111606,,
2013-08-21,17.6200008392334,17.299999237060547,0.23121917509483272,,
2013-08-20,17.600000381469727,17.700000762939453,-1.816127054093682,,
2013-08-19,17.549999237060547,17.290000915527344,0.5681839733083904,,
2013-08-16,17.6299991607666,17.6299991607666,-1.481471981971153,,
2013-08-15,17.5,17.5,0.0,,
2013-08-14,17.5,17.5,0.0,,
2013-08-13,17.0,17.0,0.0,,
2013-08-12,17.0,17.0,0.0,,
2013-08-09,17.0,17.0,0.0,,
2013-08-08,17.0,17.0,0.0,,
2013-08-07,16.719999313354492,16.989999771118164,0.0,,
2013-08-06,16.90999984741211,16.829999923706055,1.614835340023123,,
2013-08-05,16.969999313354492,16.899999618530273,-0.4730923975631957,,
2013-08-02,17.040000915527344,16.8700008392334,-0.412490852425272,,
2013-08-01,17.190000534057617,17.110000610351562,-0.9976529762920159,,
2013-07-31,16.770000457763672,16.989999771118164,-0.4653863945353299,,
2013-07-30,17.010000228881836,17.049999237060547,1.3118622978489158,,
2013-07-29,17.209999084472656,17.040000915527344,0.2351499567342469,,
2013-07-26,17.1299991607666,17.399999618530273,-0.9877872050480794,,
2013-07-25,16.850000381469727,17.399999618530273,1.5761848861152474,,
2013-07-24,17.15999984741211,16.610000610351562,3.2640903537627914,,
2013-07-23,17.399999618530273,17.399999618530273,-3.205123787594275,,
2013-07-22,16.989999771118164,17.399999618530273,0.0,,
2013-07-19,16.65999984741211,17.049999237060547,2.413183360420528,,
2013-07-18,17.350000381469727,17.739999771118164,2.3409327324154705,,
2013-07-17,16.649999618530273,16.8700008392334,2.2478350494157193,,
2013-07-16,17.5,17.350000381469727,1.3213286831447082,,
2013-07-15,17.149999618530273,17.479999542236328,-0.8571406773158482,,
2013-07-12,17.0,17.149999618530273,1.9241978486663962,,
2013-07-11,17.0,17.149999618530273,0.8823506972369025,,
2013-07-10,16.93000030517578,17.0,0.8823506972369025,,
2013-07-09,16.760000228881836,16.75,0.41346540792925257,,
2013-07-08,16.75,16.75,-0.05966723595028921,,
2013-07-05,16.729999542236328,16.56999969482422,0.0,,
2013-07-03,16.75,16.600000381469727,-0.9563649240286943,,
2013-07-02,16.700000762939453,16.75,-0.8955201106284982,,
2013-07-01,16.75,16.700000762939453,0.2993966154271376,,
2013-06-28,16.600000381469727,16.709999084472656,-0.29850290782416045,,
2013-06-27,16.43000030517578,16.600000381469727,0.6626427739466754,,
2013-06-26,16.389999389648438,16.329999923706055,1.0346930805618542,,
2013-06-25,16.43000030517578,16.43000030517578,-0.3660736313405671,,
2013-06-24,16.309999465942383,16.360000610351562,0.0,,
2013-06-21,16.450000762939453,16.440000534057617,0.30656741904614554,,
2013-06-20,16.459999084472656,16.459999084472656,-0.06079166211569825,,
2013-06-19,16.309999465942383,16.299999237060547,0.0,,
2013-06-18,16.489999771118164,16.299999237060547,-0.06131348380922911,,
2013-06-17,16.489999771118164,16.489999771118164,-1.1522167173731472,,
2013-06-14,16.520000457763672,16.5,0.0,,
2013-06-13,16.59000015258789,16.31999969482422,-0.12106814291444248,,
2013-06-12,16.299999237060547,16.399999618530273,-1.6274891819187491,,
2013-06-11,16.600000381469727,16.450000762939453,0.6134993015359189,,
2013-06-10,16.399999618530273,16.459999084472656,-0.9036121390558235,,
2013-06-07,16.729999542236328,16.270000457763672,0.3658504105975084,,
2013-06-06,16.75,16.559999465942383,-2.7495463063901995,,
2013-06-05,16.75,16.600000381469727,-1.13433154661264,,
2013-06-04,16.75,16.75,-0.8955201106284982,,
2013-06-03,16.68000030517578,16.75,0.0,,
2013-05-31,16.979999542236328,16.979999542236328,0.4196624313160111,,
2013-05-30,16.770000457763672,17.0,0.0,,
2013-05-29,16.829999923706055,16.829999923706055,1.3714939532386825,,
2013-05-28,16.75,16.84000015258789,0.0,"ACNB Corporation (ACNB) Ex-Dividend Date Scheduled for May 29, 2013","ACNB Corporation ( ACNB ) will begin trading ex-dividend on May 29, 2013. Shareholders who purchased ACNB stock 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 ACNB Dividend History page."
2013-05-24,16.719999313354492,16.75,0.5373143438083022,,
2013-05-23,16.649999618530273,16.75,0.17942995142078655,,
2013-05-22,16.549999237060547,16.649999618530273,0.6006029054705395,,
2013-05-21,16.799999237060547,16.8700008392334,0.6042319400583107,,
2013-05-20,16.540000915527344,16.90999984741211,0.41667622233237417,,
2013-05-17,16.75,16.93000030517578,2.2369946275965424,,
2013-05-16,16.5,16.75,1.0746286876166045,,
2013-05-15,16.729999542236328,16.520000457763672,1.5151515151515151,,
2013-05-14,16.709999084472656,16.799999237060547,-1.2552246874992161,,
2013-05-13,16.940000534057617,16.940000534057617,0.5386005835962073,,
2013-05-10,16.5,16.520000457763672,0.0,,
2013-05-09,16.93000030517578,16.530000686645508,0.1212148955374053,,
2013-05-08,16.540000915527344,16.989999771118164,-2.3626675210867356,,
2013-05-07,16.450000762939453,16.450000762939453,2.7206700766767944,,
2013-05-06,16.690000534057617,16.450000762939453,0.0,,
2013-05-03,16.530000686645508,16.610000610351562,-1.4379854010694637,,
2013-05-02,16.56999969482422,16.399999618530273,0.4839680603926784,,
2013-05-01,16.510000228881836,16.389999389648438,-1.0259509923047634,,
2013-04-30,16.40999984741211,16.5,-0.7268372960012107,,
2013-04-29,16.5,16.399999618530273,0.5484470044165407,,
2013-04-26,16.5,16.399999618530273,-0.6060629179983428,,
2013-04-25,16.649999618530273,16.350000381469727,-0.6060629179983428,,
2013-04-24,16.690000534057617,16.68000030517578,-1.8017972608640118,,
2013-04-23,16.59000015258789,16.729999542236328,-0.05991748688940703,,
2013-04-22,16.469999313354492,16.260000228881836,0.843878169745519,,
2013-04-19,16.399999618530273,16.75,-1.2750400317405062,,
2013-04-18,16.450000762939453,16.690000534057617,2.134148717139377,,
2013-04-17,16.5,16.459999084472656,1.4589651063048248,,
2013-04-16,16.549999237060547,16.600000381469727,-0.2424297910748106,,
2013-04-15,16.770000457763672,16.729999542236328,0.30212173241199747,,
2013-04-12,16.649999618530273,16.760000228881836,-0.23852662155906695,,
2013-04-11,16.649999618530273,16.649999618530273,0.6606643415723541,,
2013-04-10,16.649999618530273,16.739999771118164,0.0,,
2013-04-09,16.75,16.549999237060547,0.5405414693687249,,
2013-04-08,16.5,16.700000762939453,-1.1940344056086754,,
2013-04-05,16.520000457763672,16.510000228881836,1.2121258359966856,,
2013-04-04,16.719999313354492,16.559999465942383,-0.06053407145722124,,
2013-04-03,16.770000457763672,16.799999237060547,-0.9569369257348911,,
2013-04-02,16.649999618530273,16.799999237060547,0.17888359259398268,,
2013-04-01,16.649999618530273,16.760000228881836,0.9008986304320059,,
2013-03-28,16.6299991607666,16.649999618530273,0.6606643415723541,,
2013-03-27,16.639999389648438,16.6299991607666,0.12026734078770636,,
2013-03-26,16.799999237060547,16.799999237060547,-0.06009753154232068,,
2013-03-25,16.799999237060547,16.799999237060547,0.0,,
2013-03-22,16.780000686645508,16.799999237060547,0.0,,
2013-03-21,16.809999465942383,16.75,0.11918086767991054,,
2013-03-20,16.760000228881836,16.8799991607666,-0.35692723288863704,,
2013-03-19,16.5,16.520000457763672,0.7159840706802395,,
2013-03-18,16.799999237060547,16.559999465942383,0.1212148955374053,,
2013-03-15,17.0,16.8700008392334,-1.428570131055293,,
2013-03-14,16.93000030517578,16.5,-0.7647009456858915,,
2013-03-13,16.739999771118164,16.770000457763672,-2.53987180995102,,
2013-03-12,16.920000076293945,16.829999923706055,0.17921557380943673,,
2013-03-11,16.5,16.799999237060547,-0.5319157930382451,,
2013-03-08,16.5,16.5,1.8181771943063447,,
2013-03-07,16.3799991607666,16.5,0.0,,
2013-03-06,16.56999969482422,16.5,0.7326058936609998,,
2013-03-05,16.479999542236328,16.5,-0.42244837726873197,,
2013-03-04,16.5,16.5,0.12136200436421749,,
2013-03-01,16.700000762939453,16.530000686645508,0.0,,
2013-02-28,16.56999969482422,16.559999465942383,-1.017964482200555,,
2013-02-27,16.729999542236328,16.75,-0.06035141258909977,,
2013-02-26,16.780000686645508,16.75,0.11954846569588358,,
2013-02-25,16.700000762939453,16.700000762939453,-0.17878835171552818,"ACNB Corporation (ACNB) Ex-Dividend Date Scheduled for February 27, 2013","ACNB Corporation ( ACNB ) will begin trading ex-dividend on February 27, 2013. Shareholders who purchased ACNB stock 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 ACNB Dividend History page."
2013-02-22,16.940000534057617,16.610000610351562,0.0,,
2013-02-21,16.600000381469727,16.6200008392334,-1.948051436259372,,
2013-02-20,16.540000915527344,16.799999237060547,0.12048468255457401,,
2013-02-19,16.65999984741211,17.0,1.5719365607115725,,
2013-02-15,16.5,17.0,2.0408172611160302,,
2013-02-14,16.799999237060547,17.0,3.0303030303030303,,
2013-02-13,16.969999313354492,16.729999542236328,1.1904807858458375,,
2013-02-12,16.979999542236328,16.969999313354492,-1.414259168114974,,
2013-02-11,16.81999969482422,17.0,-0.05889416461385175,,
2013-02-08,16.780000686645508,16.780000686645508,1.0701564116625413,,
2013-02-07,16.899999618530273,16.780000686645508,0.0,,
2013-02-06,16.399999618530273,16.799999237060547,-0.7100528674165819,,
2013-02-05,16.489999771118164,16.450000762939453,2.4390221209414906,,
2013-02-04,16.440000534057617,16.489999771118164,-0.242565243989683,,
2013-02-01,16.270000457763672,16.350000381469727,0.30413160241063797,,
2013-01-31,16.110000610351562,16.290000915527344,0.4917020372170952,,
2013-01-30,16.18000030517578,16.049999237060547,1.117320287747979,,
2013-01-29,16.219999313354492,16.280000686645508,-0.8034676493402082,,
2013-01-28,16.100000381469727,16.170000076293945,0.3699221691188014,,
2013-01-25,16.079999923706055,16.18000030517578,0.43478070289231047,,
2013-01-24,16.059999465942383,16.010000228881836,0.6218929225385149,,
2013-01-23,16.1200008392334,16.100000381469727,-0.3113277629091937,,
2013-01-22,16.139999389648438,16.139999389648438,-0.124072312173794,,
2013-01-18,16.079999923706055,16.139999389648438,0.0,,
2013-01-17,16.299999237060547,16.200000762939453,0.37313100887474615,,
2013-01-16,16.1299991607666,16.290000915527344,-0.6134876000100165,,
2013-01-15,16.079999923706055,16.1200008392334,0.9919514140454418,,
2013-01-14,16.290000915527344,16.059999465942383,0.24876191366376885,,
2013-01-11,16.290000915527344,16.290000915527344,-1.4119179659819883,,
2013-01-10,16.309999465942383,16.059999465942383,0.0,,
2013-01-09,16.25,16.299999237060547,-1.5328020121768602,,
2013-01-08,16.299999237060547,16.299999237060547,0.3076876126802885,,
2013-01-07,16.299999237060547,16.25,0.0,,
2013-01-04,16.110000610351562,16.290000915527344,-0.3067438000050082,,
2013-01-03,16.25,16.110000610351562,1.117320287747979,,
2013-01-02,16.5,16.25,-0.8615347055288461,,
2012-12-31,16.059999465942383,16.18000030517578,-1.5151515151515151,,
2012-12-28,16.0,16.149999618530273,0.7472032579320944,,
2012-12-27,16.100000381469727,16.1200008392334,0.937497615814209,,
2012-12-26,16.09000015258789,16.100000381469727,0.1242264427936994,,
2012-12-24,16.010000228881836,16.010000228881836,0.06215182589807195,,
2012-12-21,16.020000457763672,16.100000381469727,0.0,,
2012-12-20,16.200000762939453,16.200000762939453,0.4993752897633959,,
2012-12-19,16.09000015258789,16.200000762939453,0.0,,
2012-12-18,16.25,16.010000228881836,0.6836582306300983,,
2012-12-17,16.149999618530273,16.219999313354492,-1.476921668419471,,
2012-12-14,16.15999984741211,16.100000381469727,0.43343465311232654,,
2012-12-13,15.920000076293944,16.030000686645508,-0.37128382740666444,,
2012-12-12,16.0,16.190000534057617,0.6909586044246527,,
2012-12-11,16.18000030517578,16.280000686645508,1.1875033378601074,,
2012-12-10,16.0,16.06999969482422,0.6180493175747201,,
2012-12-07,15.829999923706056,16.170000076293945,0.4374980926513672,,
2012-12-06,16.020000457763672,16.149999618530273,2.1478215680767314,,
2012-12-05,15.949999809265137,15.800000190734863,0.811480381098247,,
2012-12-04,15.829999923706056,16.1200008392334,-0.940436491059647,,
2012-12-03,15.859999656677246,15.850000381469728,1.8319704164562505,,
2012-11-30,16.260000228881836,16.260000228881836,-0.06304713382076237,,
2012-11-29,15.829999923706056,16.18000030517578,0.0,,
2012-11-28,16.020000457763672,16.020000457763672,2.2109942081906473,,
2012-11-27,16.0,16.020000457763672,0.0,,
2012-11-26,16.0,16.0,0.12500286102294922,"ACNB Corporation (ACNB) Ex-Dividend Date Scheduled for November 28, 2012","ACNB Corporation ( ACNB ) has announced an ex-dividend date of November 28, 2012 and a cash dividend payment of $0.19 per share scheduled for December 14, 2012. Shareholders who purchased ACNB stock 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 ACNB Dividend History page."
2012-11-23,16.010000228881836,16.010000228881836,0.0,,
2012-11-21,16.010000228881836,16.010000228881836,0.0,,
2012-11-20,15.789999961853027,16.010000228881836,0.0,,
2012-11-19,16.270000457763672,15.779999732971191,1.393288584929107,,
2012-11-16,16.260000228881836,16.229999542236328,-3.0116823048930113,,
2012-11-15,15.8100004196167,16.110000610351562,-0.18450606533337602,,
2012-11-14,16.0,15.34000015258789,1.897534362887364,,
2012-11-13,15.600000381469728,15.380000114440918,-4.124999046325684,,
2012-11-12,15.829999923706056,15.960000038146973,-1.4102580874942479,,
2012-11-09,15.979999542236328,16.270000457763672,0.8212262480572462,,
2012-11-08,16.239999771118164,16.219999313354492,1.8147742417692174,,
2012-11-07,15.8100004196167,15.84000015258789,-0.12315552983714602,,
2012-11-06,16.0,15.90999984741211,0.18975162666010054,,
2012-11-05,16.030000686645508,16.239999771118164,-0.5625009536743164,,
2012-11-02,15.9399995803833,16.0,1.3100379006696186,,
2012-11-01,16.25,16.209999084472656,0.37641418567249685,,
2012-10-31,16.0,16.15999984741211,-0.24615948016826922,,
2012-10-26,15.75,16.239999771118164,0.9999990463256836,,
2012-10-25,15.970000267028809,16.0,3.1111096578931052,,
2012-10-24,16.0,16.0,0.1878505477118117,,
2012-10-23,16.0,16.09000015258789,0.0,,
2012-10-22,16.100000381469727,15.760000228881836,0.5625009536743164,,
2012-10-19,16.450000762939453,16.100000381469727,-2.11180213995034,,
2012-10-18,16.020000457763672,16.0,-2.1276617947535277,,
2012-10-17,16.510000228881836,16.18000030517578,-0.1248467989523632,,
2012-10-16,16.0,16.719999313354492,-1.9987881231447107,,
2012-10-15,16.450000762939453,16.0,4.499995708465576,,
2012-10-12,16.520000457763672,16.459999084472656,-2.7355668210865325,,
2012-10-11,16.18000030517578,16.030000686645508,-0.3632044287433275,,
2012-10-10,16.690000534057617,16.1200008392334,-0.9270680822069604,,
2012-10-09,16.25,16.75,-3.415216756051489,,
2012-10-08,15.979999542236328,16.34000015258789,3.076923076923077,,
2012-10-05,16.079999923706055,16.049999237060547,2.2528199040309986,,
2012-10-04,16.010000228881836,16.040000915527344,-0.18657143524782663,,
2012-10-03,16.280000686645508,16.31999969482422,0.18738717187140919,,
2012-10-02,15.989999771118164,16.360000610351562,0.2456941430691839,,
2012-10-01,15.75,15.760000228881836,2.31395149799633,,
2012-09-28,15.529999732971191,15.989999771118164,0.06349351671006945,,
2012-09-27,15.850000381469728,15.800000190734863,2.9620093113740555,,
2012-09-26,15.850000381469728,15.859999656677246,-0.3154586090314571,,
2012-09-25,15.75,15.770000457763672,0.06308690830826687,,
2012-09-24,15.199999809265137,15.609999656677246,0.1269870334201389,,
2012-09-21,15.75,15.0,2.697367451032431,,
2012-09-20,15.420000076293944,15.510000228881836,-4.761904761904762,,
2012-09-19,15.300000190734863,15.449999809265137,0.5836585742062015,,
2012-09-18,15.229999542236328,15.350000381469728,0.9803896513746966,,
2012-09-17,15.0,15.270000457763672,0.7879241158255454,,
2012-09-14,15.149999618530272,15.0,1.8000030517578127,,
2012-09-13,15.100000381469728,15.140000343322754,-0.990096516879143,,
2012-09-12,15.0600004196167,15.0,0.2649004029305346,,
2012-09-11,14.989999771118164,15.15999984741211,-0.3984091497005836,,
2012-09-10,15.029999732971191,14.899999618530272,1.1340899192106146,,
2012-09-07,15.0600004196167,15.0,-0.8649375698639536,,
2012-09-06,15.0,15.0,-0.3984091497005836,,
2012-09-05,14.899999618530272,15.0,0.0,,
2012-09-04,15.100000381469728,14.800000190734863,0.6711435169794476,,
2012-08-31,15.079999923706056,15.010000228881836,-1.9867561798410043,,
2012-08-30,15.0,15.0,-0.4641889600687572,,
2012-08-29,15.0,15.0,0.0,,
2012-08-28,14.579999923706056,15.0,0.0,,
2012-08-27,14.640000343322754,14.84000015258789,2.8806589745659252,,
2012-08-24,14.5,14.5600004196167,1.3661188837086047,,
2012-08-23,14.5,14.449999809265137,0.4137959973565464,,
2012-08-22,14.399999618530272,14.56999969482422,-0.3448289016197468,,
2012-08-21,14.640000343322754,14.449999809265137,1.180556116648702,,
2012-08-20,14.649999618530272,14.550000190734863,-1.297817825149681,,
2012-08-17,14.359999656677246,14.600000381469728,-0.6825899685957848,,
2012-08-16,14.359999656677246,14.359999656677246,1.6713142794601983,,
2012-08-15,14.399999618530272,14.350000381469728,0.0,,
2012-08-14,14.390000343322754,14.3100004196167,-0.3472169332296584,,
2012-08-13,14.399999618530272,14.390000343322754,-0.5559410826781268,,
2012-08-10,14.199999809265137,14.350000381469728,-0.069439413002834,,
2012-08-09,14.300000190734863,14.300000190734863,1.0563420719676353,,
2012-08-08,14.279999732971191,14.300000190734863,0.0,,
2012-08-07,14.300000190734863,14.300000190734863,0.14005923065595496,,
2012-08-06,14.0600004196167,14.300000190734863,0.0,,
2012-08-03,14.109999656677246,14.119999885559082,1.706968449185202,,
2012-08-02,14.15999984741211,14.15999984741211,0.07087334603231936,,
2012-08-01,14.390000343322754,14.25,0.0,,
2012-07-31,14.25,14.380000114440918,-0.972900208356957,,
2012-07-30,14.329999923706056,14.300000190734863,0.9122815048485472,,
2012-07-27,14.140000343322754,14.25,-0.2093491495527837,,
2012-07-26,14.4399995803833,14.06999969482422,0.7779324894372479,,
2012-07-25,14.09000015258789,14.220000267028809,-2.562326151738426,,
2012-07-24,14.0600004196167,14.0600004196167,0.9226409725555683,,
2012-07-23,14.25,14.15999984741211,0.0,,
2012-07-20,14.470000267028809,14.359999656677246,-0.631580018160636,,
2012-07-19,14.5,14.5,-0.7601977078204258,,
2012-07-18,14.5,14.5,0.0,,
2012-07-17,14.359999656677246,14.550000190734863,0.0,,
2012-07-16,14.399999618530272,14.399999618530272,1.3231235278565552,,
2012-07-13,14.350000381469728,14.359999656677246,0.0,,
2012-07-12,14.529999732971191,14.520000457763672,0.06968135847877677,,
2012-07-11,14.56999969482422,14.56999969482422,-0.06881813758626142,,
2012-07-10,14.5,14.5,0.0,,
2012-07-09,14.649999618530272,14.649999618530272,0.0,,
2012-07-06,14.630000114440918,14.649999618530272,0.0,,
2012-07-05,14.68000030517578,14.670000076293944,0.1367020091108042,,
2012-07-03,14.56999969482422,14.699999809265137,-0.06812144873260065,,
2012-07-02,14.56999969482422,14.550000190734863,0.892245141824518,,
2012-06-29,14.550000190734863,14.550000190734863,-0.13726495887616097,,
2012-06-28,14.399999618530272,14.399999618530272,0.0,,
2012-06-27,14.5,14.5,0.0,,
2012-06-26,14.600000381469728,14.600000381469728,0.0,,
2012-06-25,14.489999771118164,14.600000381469728,0.0,,
2012-06-22,14.600000381469728,14.600000381469728,0.7591484616226171,,
2012-06-21,14.529999732971191,14.600000381469728,0.0,,
2012-06-20,14.550000190734863,14.579999923706056,0.48176634401233215,,
2012-06-19,14.520000457763672,14.550000190734863,0.2061837290579308,,
2012-06-18,14.520000457763672,14.550000190734863,0.20660972469288666,,
2012-06-15,14.550000190734863,14.510000228881836,0.20660972469288666,,
2012-06-14,14.850000381469728,14.600000381469728,-0.274913823564748,,
2012-06-13,14.600000381469728,14.789999961853027,-1.6835016402555616,,
2012-06-12,14.890000343322754,14.699999809265137,1.301366954924507,,
2012-06-11,14.649999618530272,14.649999618530272,-1.2760277345649673,,
2012-06-08,14.510000228881836,14.510000228881836,0.0,,
2012-06-07,14.489999771118164,14.699999809265137,0.0,,
2012-06-06,14.550000190734863,14.420000076293944,1.4492756484755098,,
2012-06-05,14.489999771118164,14.489999771118164,-0.8934715652010858,,
2012-06-04,14.40999984741211,14.40999984741211,0.0,,
2012-06-01,14.449999809265137,14.40999984741211,0.0,,
2012-05-31,14.539999961853027,14.420000076293944,-0.27681634865752686,,
2012-05-30,14.630000114440918,14.5,-0.8253087061479649,,
2012-05-29,14.84000015258789,14.899999618530272,-0.8885858743951616,,
2012-05-25,14.949999809265137,14.899999618530272,0.4043090655354067,,
2012-05-24,14.970000267028809,14.970000267028809,-0.3344494406205802,,
2012-05-23,14.899999618530272,14.970000267028809,0.0,,
2012-05-22,14.890000343322754,14.979999542236328,0.46980302208518954,,
2012-05-21,14.899999618530272,14.850000381469728,0.6044271110707752,,
2012-05-18,14.84000015258789,14.850000381469728,-0.3355653579907623,,
2012-05-17,14.609999656677246,14.65999984741211,0.06738698638149146,,
2012-05-16,14.65999984741211,14.609999656677246,0.34223266194268226,,
2012-05-15,14.880000114440918,14.899999618530272,-0.3410654246608992,,
2012-05-14,14.779999732971191,14.779999732971191,0.13440526838399913,,
2012-05-11,14.600000381469728,14.880000114440918,0.0,,
2012-05-10,14.84000015258789,14.619999885559082,1.9178063401050616,,
2012-05-09,14.789999961853027,14.789999961853027,-1.4824815685089032,,
2012-05-08,14.600000381469728,14.789999961853027,0.0,,
2012-05-07,14.59000015258789,14.600000381469728,1.301366954924507,,
2012-05-04,14.449999809265137,14.449999809265137,0.06854166399761093,,
2012-05-03,14.369999885559082,14.449999809265137,0.0,,
2012-05-02,14.399999618530272,14.34000015258789,0.5567148527708022,,
2012-05-01,14.470000267028809,14.300000190734863,-0.41666296897100097,,
2012-04-30,14.779999732971191,14.40999984741211,-1.1748450114496938,,
2012-04-27,14.460000038146973,14.800000190734863,-2.50338222086491,,
2012-04-26,14.390000343322754,14.390000343322754,2.35131501860951,,
2012-04-25,14.619999885559082,14.399999618530272,0.0,,
2012-04-24,14.649999618530272,14.5,-1.504789799937795,,
2012-04-23,14.640000343322754,14.649999618530272,-1.0238882077549163,,
2012-04-20,14.359999656677246,14.75,0.06830105855891175,,
2012-04-19,14.670000076293944,14.5,2.7158798930848715,,
2012-04-18,14.5,14.670000076293944,-1.1588280532367274,,
2012-04-17,14.5,14.5,1.172414319268576,,
2012-04-16,14.5,14.5,0.0,,
2012-04-13,14.350000381469728,14.359999656677246,0.0,,
2012-04-12,14.5,14.4399995803833,0.06968135847877677,,
2012-04-11,14.260000228881836,14.539999961853027,-0.4137959973565464,,
2012-04-10,14.5,14.25,1.9635324577631297,,
2012-04-09,14.489999771118164,14.5,-1.7241379310344827,,
2012-04-05,14.25,14.25,0.06901469316630804,,
2012-04-04,14.359999656677246,14.25,0.0,,
2012-04-03,14.579999923706056,14.449999809265137,-0.7660143405790225,,
2012-04-02,14.5,14.5,-0.8916331626967205,,
2012-03-30,14.5,14.5,0.0,,
2012-03-29,14.600000381469728,14.350000381469728,0.0,,
2012-03-28,14.600000381469728,14.34000015258789,-1.7123287223834538,,
2012-03-27,14.329999923706056,14.600000381469728,-1.780823438962571,,
2012-03-26,14.329999923706056,14.369999885559082,1.884162311243361,,
2012-03-23,14.260000228881836,14.449999809265137,0.2791344177668404,,
2012-03-22,14.539999961853027,14.359999656677246,1.332395352971177,,
2012-03-21,14.449999809265137,14.5,-1.2379663387072073,,
2012-03-20,14.460000038146973,14.5,0.34602208577749505,,
2012-03-19,14.9399995803833,14.59000015258789,0.2766249083506453,,
2012-03-16,15.0,15.0,-2.3427003857146733,,
2012-03-15,14.760000228881836,14.449999809265137,0.0,,
2012-03-14,14.470000267028809,14.470000267028809,-2.100273813072859,,
2012-03-13,14.479999542236328,14.479999542236328,0.0,,
2012-03-12,14.729999542236328,14.739999771118164,0.0,,
2012-03-09,14.550000190734863,14.270000457763672,0.06789021855134213,,
2012-03-08,14.539999961853027,14.510000228881836,-1.9243967649532363,,
2012-03-07,14.75,14.729999542236328,-0.20632553679434906,,
2012-03-06,14.75,14.729999542236328,-0.13559632382150422,,
2012-03-05,14.260000228881836,14.75,-0.13559632382150422,,
2012-03-02,14.6899995803833,14.34000015258789,3.4361834730249945,,
2012-03-01,14.520000457763672,14.600000381469728,-2.3825693518929136,,
2012-02-29,14.31999969482422,14.350000381469728,0.550963644517528,,
2012-02-28,14.300000190734863,14.75,0.2095020061791703,,
2012-02-27,14.75,14.5,3.1468517710698833,,
2012-02-24,14.460000038146973,14.5,-1.694915254237288,,
2012-02-23,14.579999923706056,14.729999542236328,0.2766249083506453,,
2012-02-22,14.329999923706056,14.399999618530272,1.0288039733551906,,
2012-02-21,14.40999984741211,14.479999542236328,0.48848356731959924,,
2012-02-17,14.460000038146973,14.460000038146973,0.4857716555548055,,
2012-02-16,14.369999885559082,14.199999809265137,0.0,,
2012-02-15,14.289999961853027,14.289999961853027,-1.1830207212790889,,
2012-02-14,14.479999542236328,14.300000190734863,0.0,,
2012-02-13,14.479999542236328,14.479999542236328,-1.2430894833693156,,
2012-02-10,14.140000343322754,14.40999984741211,0.0,,
2012-02-09,14.039999961853027,14.279999732971191,1.9094731084420071,,
2012-02-08,14.050000190734863,14.140000343322754,1.7094000838336783,,
2012-02-07,14.029999732971191,14.039999961853027,0.6405704723565794,,
2012-02-06,14.149999618530272,14.0,0.07127747022214766,,
2012-02-03,14.010000228881836,14.039999961853027,-1.0600680040573158,,
2012-02-02,14.100000381469728,13.989999771118164,0.2141308528271576,,
2012-02-01,14.09000015258789,14.100000381469728,-0.7801461515995948,,
2012-01-31,14.0,14.0,0.07097394445379751,,
2012-01-30,13.880000114440918,13.93000030517578,0.0,,
2012-01-27,13.949999809265137,13.949999809265137,0.3602319187507838,,
2012-01-26,13.90999984741211,13.949999809265137,0.0,,
2012-01-25,14.0600004196167,13.899999618530272,0.28756263329844073,,
2012-01-24,14.0,14.149999618530272,-1.137985749013153,,
2012-01-23,14.0,14.050000190734863,1.0714258466447977,,
2012-01-20,14.039999961853027,13.979999542236328,0.35714421953473774,,
2012-01-19,14.039999961853027,13.989999771118164,-0.4273534172344844,,
2012-01-18,14.010000228881836,14.029999732971191,-0.35612671560338205,,
2012-01-17,14.020000457763672,13.899999618530272,0.14275163285241194,,
2012-01-13,14.010000228881836,14.010000228881836,-0.8559260721489415,,
2012-01-12,14.0,14.09000015258789,0.0,,
2012-01-11,13.850000381469728,14.109999656677246,0.6428582327706474,,
2012-01-10,13.989999771118164,13.850000381469728,1.8772510328258003,,
2012-01-09,14.010000228881836,14.020000457763672,-1.000710449884776,,
2012-01-06,14.010000228881836,14.0,0.07137921997474567,,
2012-01-05,13.899999618530272,14.119999885559082,-0.07137921997474567,,
2012-01-04,14.18000030517578,14.0,1.582735777456606,,
2012-01-03,13.989999771118164,13.729999542236328,-1.2693956368257506,,
2011-12-30,14.390000343322754,13.829999923706056,-1.8584720023984331,,
2011-12-29,14.119999885559082,14.0,-3.8915942060873454,,
2011-12-28,13.890000343322754,14.09000015258789,-0.8498575533404166,,
2011-12-27,13.640000343322754,13.649999618530272,1.439883400444128,,
2011-12-23,13.5,13.5600004196167,0.07330846741813127,,
2011-12-22,13.5,13.550000190734863,0.4444475527162905,,
2011-12-21,13.59000015258789,13.5,0.3703717832212095,,
2011-12-20,13.630000114440918,13.5,-0.6622527709887644,,
2011-12-19,13.619999885559082,13.449999809265137,-0.9537792615510216,,
2011-12-16,13.649999618530272,13.359999656677246,-1.2481650346722235,,
2011-12-15,13.640000343322754,13.640000343322754,-2.1245419044506213,,
2011-12-14,13.649999618530272,13.5,0.0,,
2011-12-13,13.649999618530272,13.649999618530272,-1.098898334961437,,
2011-12-12,13.649999618530272,13.550000190734863,0.0,,
2011-12-09,13.5,13.5,-0.7325965610992125,,
2011-12-08,13.489999771118164,13.489999771118164,0.0,,
2011-12-07,13.420000076293944,13.550000190734863,0.0,,
2011-12-06,13.5600004196167,13.5,0.9687042749765802,,
2011-12-05,13.850000381469728,13.56999969482422,-0.44248095693197076,,
2011-12-02,13.800000190734863,13.800000190734863,-2.0216655518661786,,
2011-12-01,13.739999771118164,13.760000228881836,0.0,,
2011-11-30,13.84000015258789,13.56999969482422,0.1455637416072841,,
2011-11-29,14.0,13.829999923706056,-1.9508703380554784,,
2011-11-28,14.350000381469728,13.970000267028809,-1.214286259242454,,
2011-11-25,14.119999885559082,14.119999885559082,-2.6480843507963736,,
2011-11-23,13.739999771118164,13.739999771118164,0.0,,
2011-11-22,13.739999771118164,13.739999771118164,0.0,,
2011-11-21,13.829999923706056,13.739999771118164,0.0,,
2011-11-18,13.789999961853027,14.010000228881836,-0.6507603259897551,,
2011-11-17,13.899999618530272,13.899999618530272,1.5953608965728099,,
2011-11-16,13.949999809265137,13.899999618530272,0.0,,
2011-11-15,14.130000114440918,14.050000190734863,-0.3584243112437647,,
2011-11-14,14.039999961853027,14.130000114440918,-0.5661707222797149,,
2011-11-11,14.100000381469728,14.079999923706056,0.6410267295756618,,
2011-11-10,14.039999961853027,14.5,-0.14184721434445172,,
2011-11-09,14.260000228881836,14.0600004196167,3.2763535569572815,,
2011-11-08,14.399999618530272,14.300000190734863,-1.402523184116521,,
2011-11-07,14.199999809265137,14.199999809265137,-0.6944404891978377,,
2011-11-04,14.539999961853027,14.539999961853027,0.0,,
2011-11-03,14.539999961853027,14.539999961853027,0.0,,
2011-11-02,14.15999984741211,14.539999961853027,0.0,,
2011-11-01,14.25,14.25,2.6836166563262145,,
2011-10-31,14.34000015258789,14.25,0.0,,
2011-10-28,14.68000030517578,14.25,-0.6276161201549821,,
2011-10-27,15.0,14.899999618530272,-2.9291573313126755,,
2011-10-26,14.979999542236328,14.979999542236328,-0.6666692097981889,,
2011-10-25,14.979999542236328,14.979999542236328,0.0,,
2011-10-24,14.5,14.5,0.0,,
2011-10-21,14.18000030517578,14.5,0.0,,
2011-10-20,14.43000030517578,14.640000343322754,2.2566973761447584,,
2011-10-19,15.109999656677246,14.90999984741211,1.4553016888825097,,
2011-10-18,14.520000457763672,14.649999618530272,-1.3236255050261037,,
2011-10-17,14.4399995803833,14.520000457763672,0.8953109963374056,,
2011-10-14,14.989999771118164,14.989999771118164,0.5540227126394939,,
2011-10-13,14.529999732971191,14.989999771118164,0.0,,
2011-10-12,15.010000228881836,14.510000228881836,3.165864050934217,,
2011-10-11,14.609999656677246,14.579999923706056,-3.3311125408107154,,
2011-10-10,14.56999969482422,14.710000038146973,-0.20533698614755802,,
2011-10-07,15.1899995803833,14.829999923706056,0.960880893995387,,
2011-10-06,15.5,15.1899995803833,-2.369978055444819,,
2011-10-05,13.869999885559082,14.010000228881836,-2.000002707204511,,
2011-10-04,14.0,14.3100004196167,1.0093752305543777,,
2011-10-03,13.8100004196167,13.6899995803833,2.2142887115478516,,
2011-09-30,14.109999656677246,13.699999809265137,-0.8689416045414508,,
2011-09-29,14.890000343322754,14.890000343322754,-2.905739598782244,,
2011-09-28,14.890000343322754,14.890000343322754,0.0,,
2011-09-27,14.699999809265137,14.890000343322754,0.0,,
2011-09-26,14.300000190734863,14.300000190734863,1.2925206566183993,,
2011-09-23,13.979999542236328,14.260000228881836,0.0,,
2011-09-22,14.140000343322754,13.75,2.0028662075386388,,
2011-09-21,14.520000457763672,14.100000381469728,-2.7581353172096734,,
2011-09-20,14.510000228881836,14.34000015258789,-2.8925624177193088,,
2011-09-19,14.050000190734863,14.050000190734863,-1.1716062964324694,,
2011-09-16,14.75,14.050000190734863,0.0,,
2011-09-15,14.949999809265137,14.630000114440918,-4.74576141874669,,
2011-09-14,14.890000343322754,14.920000076293944,-2.140466213423639,,
2011-09-13,14.279999732971191,14.510000228881836,0.20147570369024645,,
2011-09-12,15.600000381469728,14.4399995803833,1.6106477605850003,,
2011-09-09,14.15999984741211,14.369999885559082,-7.435902389235325,,
2011-09-08,14.859999656677246,14.899999618530272,1.4830511328384823,,
2011-09-07,14.800000190734863,15.0,0.2691787535476277,,
2011-09-06,14.130000114440918,14.779999732971191,1.3513500451867637,,
2011-09-02,14.40999984741211,14.489999771118164,4.600138805844532,,
2011-09-01,14.029999732971191,14.029999732971191,0.5551694972461909,,
2011-08-31,14.239999771118164,14.029999732971191,0.0,,
2011-08-30,13.890000343322754,14.010000228881836,-1.474719392713044,,
2011-08-29,14.15999984741211,13.859999656677246,0.8639300402664769,,
2011-08-26,14.100000381469728,14.010000228881836,-2.118645437624715,,
2011-08-25,14.119999885559082,14.3100004196167,-0.6382989372551431,,
2011-08-24,14.0600004196167,14.0600004196167,1.3456128583395814,,
2011-08-23,14.210000038146973,14.0600004196167,0.0,,
2011-08-22,14.0,14.050000190734863,-1.0555919643039906,,
2011-08-19,14.199999809265137,14.15999984741211,0.35714421953473774,,
2011-08-18,14.5600004196167,14.25,-0.28168987598808554,,
2011-08-17,14.390000343322754,14.15999984741211,-2.129123699742724,,
2011-08-16,14.760000228881836,14.760000228881836,-1.5983355832049673,,
2011-08-15,14.760000228881836,14.760000228881836,0.0,,
2011-08-12,14.739999771118164,14.760000228881836,0.0,,
2011-08-11,14.229999542236328,14.260000228881836,0.13568831800704062,,
2011-08-10,14.600000381469728,14.170000076293944,0.21082703872521016,,
2011-08-09,15.199999809265137,14.970000267028809,-2.9452074927445877,,
2011-08-08,15.09000015258789,14.75,-1.5131549021213293,,
2011-08-05,15.119999885559082,15.449999809265137,-2.253148768388724,,
2011-08-04,15.25,15.06999969482422,2.1825391944693955,,
2011-08-03,15.270000457763672,15.34000015258789,-1.1803298700051112,,
2011-08-02,15.31999969482422,15.25,0.45841318091532246,,
2011-08-01,15.25,15.31999969482422,-0.45691707714504426,,
2011-07-29,15.25,15.289999961853027,0.4590143922899707,,
2011-07-28,15.529999732971191,15.34000015258789,0.2622948318231301,,
2011-07-27,15.300000190734863,15.420000076293944,-1.2234358251785376,,
2011-07-26,15.289999961853027,15.329999923706056,0.7843129677328234,,
2011-07-25,15.359999656677246,15.59000015258789,0.26160864586543425,,
2011-07-22,15.3100004196167,15.3100004196167,1.4973990953877365,,
2011-07-21,15.600000381469728,15.3100004196167,0.0,,
2011-07-20,15.68000030517578,15.600000381469728,-1.8589740689846523,,
2011-07-19,15.729999542236328,15.699999809265137,-0.5102035851341413,,
2011-07-18,15.770000457763672,15.770000457763672,-0.19071668051000054,,
2011-07-15,15.859999656677246,15.600000381469728,0.0,,
2011-07-14,15.800000190734863,15.989999771118164,-1.6393397278420179,,
2011-07-13,15.449999809265137,15.520000457763672,1.2025289752510049,,
2011-07-12,15.25,15.449999809265137,0.45307863665187104,,
2011-07-11,15.25,15.25,1.3114741591156507,,
2011-07-08,15.270000457763672,15.25,0.0,,
2011-07-07,15.25,15.380000114440918,-0.13097876335362593,,
2011-07-06,15.449999809265137,15.449999809265137,0.8524597668256915,,
2011-07-05,15.75,15.300000190734863,0.0,,
2011-07-01,15.68000030517578,15.68000030517578,-2.857141646127852,,
2011-06-30,15.399999618530272,15.68000030517578,0.0,,
2011-06-29,15.510000228881836,15.510000228881836,1.818186321956742,,
2011-06-28,15.510000228881836,15.510000228881836,0.0,,
2011-06-27,15.220000267028809,15.510000228881836,0.0,,
2011-06-24,15.25,15.039999961853027,1.905387363765402,,
2011-06-23,15.279999732971191,15.300000190734863,-1.3770494304719518,,
2011-06-22,15.390000343322754,15.399999618530272,0.1308930504790185,,
2011-06-21,15.350000381469728,15.350000381469728,0.0649725470074868,,
2011-06-20,15.300000190734863,15.300000190734863,0.0,,
2011-06-17,15.300000190734863,15.300000190734863,0.0,,
2011-06-16,15.539999961853027,15.350000381469728,0.0,,
2011-06-15,15.5,15.31999969482422,-1.2226485254163604,,
2011-06-14,15.5,15.489999771118164,-1.1612922914566417,,
2011-06-13,15.550000190734863,15.300000190734863,-0.06451760568926411,,
2011-06-10,15.539999961853027,15.539999961853027,-1.6077170220805348,,
2011-06-09,15.25,15.25,0.0,,
2011-06-08,15.260000228881836,15.460000038146973,0.0,,
2011-06-07,15.270000457763672,15.25,1.3106147199566034,,
2011-06-06,15.449999809265137,15.449999809265137,-0.13097876335362593,,
2011-06-03,15.25,15.260000228881836,0.0,,
2011-06-02,15.31999969482422,15.25,0.06557527135630123,,
2011-06-01,15.34000015258789,15.34000015258789,-0.45691707714504426,,
2011-05-31,15.75,15.989999771118164,0.0,,
2011-05-27,15.720000267028809,15.25,1.5238080705915178,,
2011-05-26,15.289999961853027,15.289999961853027,-2.989823530821364,,
2011-05-25,15.5,15.289999961853027,0.0,,
2011-05-24,15.729999542236328,15.489999771118164,-1.3548389557869203,,
2011-05-23,15.300000190734863,15.149999618530272,-1.5257455696279276,,
2011-05-20,15.359999656677246,15.369999885559082,-0.9803958845400971,,
2011-05-19,15.649999618530272,15.5,0.06510565823801091,,
2011-05-18,15.510000228881836,15.670000076293944,-0.9584640395304909,,
2011-05-17,15.5,15.5,1.0315915219276723,,
2011-05-16,15.5,15.520000457763672,0.0,,
2011-05-13,15.399999618530272,15.789999961853027,0.12903521137852822,,
2011-05-12,15.369999885559082,15.369999885559082,2.5324698245672823,,
2011-05-11,15.56999969482422,15.739999771118164,0.0,,
2011-05-10,15.350000381469728,15.59000015258789,1.0918437997815438,,
2011-05-09,15.350000381469728,15.5,1.5635163853669094,,
2011-05-06,15.350000381469728,15.25,0.9771961876388535,,
2011-05-05,15.149999618530272,15.149999618530272,-0.6514682670004829,,
2011-05-04,15.3100004196167,15.600000381469728,0.0,,
2011-05-03,15.0,15.0,1.8941865049294986,,
2011-05-02,15.039999961853027,15.0,0.0,,
2011-04-29,15.25,15.0,-0.26595719384628963,,
2011-04-28,15.25,15.239999771118164,-1.639344262295082,,
2011-04-27,15.369999885559082,15.06999969482422,-0.06557527135630123,,
2011-04-26,14.9399995803833,15.25,-1.9518555170369738,,
2011-04-25,15.359999656677246,14.850000381469728,2.0749693997564744,,
2011-04-21,15.489999771118164,15.359999656677246,-3.320307855513607,,
2011-04-20,15.630000114440918,15.489999771118164,-0.8392518809671601,,
2011-04-19,15.5,15.5,-0.8957155617254562,,
2011-04-18,15.75,15.5,0.0,,
2011-04-15,15.75,15.949999809265137,-1.5873015873015872,,
2011-04-14,15.75,15.699999809265137,1.2698400588262648,,
2011-04-13,15.75,15.75,-0.3174615284753224,,
2011-04-12,16.0,15.75,0.0,,
2011-04-11,16.350000381469727,16.350000381469727,-1.5625,,
2011-04-08,16.350000381469727,16.350000381469727,0.0,,
2011-04-07,16.5,16.299999237060547,0.0,,
2011-04-06,16.3700008392334,16.25,-1.2121258359966856,,
2011-04-05,16.450000762939453,16.450000762939453,-0.7330533480841167,,
2011-04-04,16.5,16.5,0.0,,
2011-04-01,16.450000762939453,16.5,0.0,,
2011-03-31,16.0,16.0,0.3039467157545135,,
2011-03-30,15.609999656677246,15.609999656677246,0.0,,
2011-03-29,15.75,16.0,0.0,,
2011-03-28,15.5,15.5,1.5873015873015872,,
2011-03-25,15.699999809265137,15.75,0.0,,
2011-03-24,15.699999809265137,15.640000343322754,0.31847255632039156,,
2011-03-23,15.3100004196167,15.699999809265137,-0.3821622080974483,,
2011-03-22,15.5,15.5,2.5473506137121418,,
2011-03-21,15.5,15.5,0.0,,
2011-03-18,15.279999732971191,15.6899995803833,0.0,,
2011-03-17,15.270000457763672,15.270000457763672,2.683245121578186,,
2011-03-16,15.729999542236328,15.25,0.0,,
2011-03-15,15.59000015258789,15.329999923706056,-3.0514911392558552,,
2011-03-14,15.399999618530272,15.399999618530272,-1.6677371798400846,,
2011-03-11,15.399999618530272,15.399999618530272,0.0,,
2011-03-10,15.5,15.399999618530272,0.0,,
2011-03-09,15.350000381469728,15.5,-0.6451637514176022,,
2011-03-08,15.56999969482422,15.350000381469728,0.9771961876388535,,
2011-03-07,15.329999923706056,15.270000457763672,-1.412969284948826,,
2011-03-04,15.489999771118164,15.489999771118164,-0.3913859506913787,,
2011-03-03,15.260000228881836,15.260000228881836,0.0,,
2011-03-02,15.5,15.630000114440918,0.0,,
2011-03-01,15.75,15.5,0.8387104157478578,,
2011-02-28,15.510000228881836,15.5,-1.5873015873015872,,
2011-02-25,16.0,16.0,-0.06447600731310166,,
2011-02-24,15.510000228881836,15.5,0.0,,
2011-02-23,15.970000267028809,15.529999732971191,-0.06447600731310166,,
2011-02-22,16.0,16.200000762939453,-2.755169234192371,,
2011-02-18,15.75,15.75,1.250004768371582,,
2011-02-17,15.8100004196167,15.75,0.0,,
2011-02-16,16.209999084472656,15.8100004196167,-0.37950928541565393,,
2011-02-15,16.06999969482422,16.06999969482422,-2.467604487646828,,
2011-02-14,15.630000114440918,16.049999237060547,0.0,,
2011-02-11,15.600000381469728,15.5600004196167,2.687134482050208,,
2011-02-10,16.399999618530273,15.710000038146973,-0.25641000560834976,,
2011-02-09,16.0,16.0,-4.207314612395929,,
2011-02-08,16.459999084472656,15.699999809265137,0.0,,
2011-02-07,15.699999809265137,15.529999732971191,-4.6172498024283355,,
2011-02-04,15.5,15.5,-1.082803046874065,,
2011-02-03,16.489999771118164,15.5,0.0,,
2011-02-02,16.5,16.5,-6.003637264156454,,
2011-02-01,15.399999618530272,16.3700008392334,0.0,,
2011-01-31,15.720000267028809,15.300000190734863,6.298709381368807,,
2011-01-28,15.760000228881836,15.31999969482422,-2.6717561651373196,,
2011-01-27,15.300000190734863,15.390000343322754,-2.7918815207329044,,
2011-01-26,15.720000267028809,15.300000190734863,0.5882362840909735,,
2011-01-25,15.1899995803833,15.1899995803833,-2.6717561651373196,,
2011-01-24,15.380000114440918,15.1899995803833,0.0,,
2011-01-21,15.75,15.31999969482422,-1.2353740744073065,,
2011-01-20,15.75,15.75,-2.730160667782727,,
2011-01-19,15.100000381469728,15.75,0.0,,
2011-01-18,15.420000076293944,15.75,4.3046331265523134,,
2011-01-14,15.010000228881836,15.0,2.1400773156504997,,
2011-01-13,15.039999961853027,15.100000381469728,-0.06662377567852243,,
2011-01-12,15.130000114440918,15.649999618530272,0.3989389612292828,,
2011-01-11,15.479999542236328,15.489999771118164,3.436877066465036,,
2011-01-10,15.100000381469728,15.479999542236328,0.06460096367930027,,
2011-01-07,15.350000381469728,15.350000381469728,2.516550669978283,,
2011-01-06,15.270000457763672,15.270000457763672,0.0,,
2011-01-05,15.460000038146973,15.460000038146973,0.0,,
2011-01-04,15.100000381469728,15.460000038146973,0.0,,
2011-01-03,15.5,15.25,2.3841036263749054,,
2010-12-31,15.25,15.6899995803833,-1.6129032258064515,,
2010-12-30,15.43000030517578,15.350000381469728,2.885243150054431,,
2010-12-29,15.25,15.6899995803833,-0.518470007283255,,
2010-12-28,15.0,15.449999809265137,2.885243150054431,,
2010-12-27,14.989999771118164,15.050000190734863,2.9999987284342446,,
2010-12-23,15.0,14.899999618530272,0.40026964998561537,,
2010-12-22,15.0,15.0,-0.6666692097981889,,
2010-12-21,14.649999618530272,14.770000457763672,0.0,,
2010-12-20,14.75,14.75,0.8191183778709138,,
2010-12-17,14.75,14.75,0.0,,
2010-12-16,14.699999809265137,14.75,0.0,,
2010-12-15,14.75,14.5,0.3401373563511823,,
2010-12-14,14.75,14.75,-1.694915254237288,,
2010-12-13,14.75,14.75,0.0,,
2010-12-10,14.75,14.75,0.0,,
2010-12-09,14.199999809265137,14.25,0.0,,
2010-12-08,15.0,14.199999809265137,0.3521140239892076,,
2010-12-07,14.800000190734863,15.0,-5.333334604899089,,
2010-12-06,15.0,15.0,1.3513500451867637,,
2010-12-03,14.800000190734863,14.800000190734863,0.0,,
2010-12-02,14.800000190734863,14.800000190734863,0.0,,
2010-12-01,15.0,14.800000190734863,0.0,,
2010-11-30,15.050000190734863,15.0,-1.3333320617675781,,
2010-11-29,15.5,15.5,-0.33222717675209457,,
2010-11-26,15.050000190734863,15.050000190734863,0.0,,
2010-11-24,15.050000190734863,15.050000190734863,0.0,,
2010-11-23,15.050000190734863,15.050000190734863,0.0,,
2010-11-22,15.050000190734863,15.050000190734863,0.0,,
2010-11-19,15.050000190734863,15.050000190734863,0.0,,
2010-11-18,15.5,15.5,0.0,,
2010-11-17,15.5,15.5,0.0,,
2010-11-16,15.25,15.5,0.0,,
2010-11-15,15.0,15.25,1.639344262295082,,
2010-11-12,15.0,15.0,1.6666666666666667,,
2010-11-11,14.850000381469728,14.899999618530272,0.0,,
2010-11-10,15.25,14.989999771118164,0.33669519041180535,,
2010-11-09,15.25,15.25,-1.704919533651383,,
2010-11-08,14.949999809265137,15.199999809265137,0.0,,
2010-11-05,15.149999618530272,15.100000381469728,1.6722408240103428,,
2010-11-04,15.149999618530272,16.0,-0.33002797570627157,,
2010-11-03,15.600000381469728,15.600000381469728,5.610563715328914,,
2010-11-02,15.600000381469728,15.600000381469728,0.0,,
2010-11-01,15.600000381469728,15.600000381469728,0.0,,
2010-10-29,15.600000381469728,15.600000381469728,0.0,,
2010-10-28,15.600000381469728,15.600000381469728,0.0,,
2010-10-27,15.0,15.0,0.0,,
2010-10-26,15.0,15.0,0.0,,
2010-10-25,15.0,15.0,0.0,,
2010-10-22,15.149999618530272,15.489999771118164,0.0,,
2010-10-21,15.149999618530272,15.010000228881836,2.244225486131573,,
2010-10-20,15.380000114440918,15.75,-0.9240884037858299,,
2010-10-19,15.449999809265137,16.0,2.4057209545250515,,
2010-10-18,15.449999809265137,15.449999809265137,3.559871828639352,,
2010-10-15,15.300000190734863,15.25,0.0,,
2010-10-14,15.0,15.0,-0.3267986281800285,,
2010-10-13,14.800000190734863,15.0,0.0,,
2010-10-12,15.0,15.0,1.3513500451867637,,
2010-10-11,15.399999618530272,15.0,0.0,,
2010-10-08,14.75,15.3100004196167,-2.59740018466602,,
2010-10-07,15.0,15.399999618530272,3.7966130143505037,,
2010-10-06,15.0,15.0,2.6666641235351443,,
2010-10-05,14.75,14.75,0.0,,
2010-10-04,14.75,14.75,0.0,,
2010-10-01,15.0,15.0,0.0,,
2010-09-30,14.149999618530272,15.100000381469728,0.0,,
2010-09-29,14.0,14.0,6.713786491523107,,
2010-09-28,14.25,14.25,0.0,,
2010-09-27,14.0,14.0,0.0,,
2010-09-24,14.0,14.0,0.0,,
2010-09-23,14.0,14.0,0.0,,
2010-09-22,13.850000381469728,13.850000381469728,0.0,,
2010-09-21,14.0,13.850000381469728,0.0,,
2010-09-20,14.010000228881836,14.0,-1.0714258466447977,,
2010-09-17,14.199999809265137,14.199999809265137,-0.07137921997474567,,
2010-09-16,14.399999618530272,14.199999809265137,0.0,,
2010-09-15,14.300000190734863,13.800000190734863,-1.3888876011341715,,
2010-09-14,14.0,14.0,-3.496503449866776,,
2010-09-13,14.0,14.0,0.0,,
2010-09-10,14.5,14.100000381469728,0.0,,
2010-09-09,14.0,14.0,-2.7586180588294598,,
2010-09-08,14.0,14.0,0.0,,
2010-09-07,14.0,14.0,0.0,,
2010-09-03,13.949999809265137,13.949999809265137,0.0,,
2010-09-02,13.760000228881836,13.800000190734863,0.0,,
2010-09-01,14.0,14.0,0.2906973923522806,,
2010-08-31,14.300000190734863,14.300000190734863,0.0,,
2010-08-30,14.300000190734863,14.300000190734863,0.0,,
2010-08-27,14.300000190734863,14.300000190734863,0.0,,
2010-08-26,14.100000381469728,14.100000381469728,0.0,,
2010-08-25,14.100000381469728,14.100000381469728,0.0,,
2010-08-24,14.100000381469728,14.100000381469728,0.0,,
2010-08-23,14.020000457763672,14.020000457763672,0.0,,
2010-08-20,14.199999809265137,14.199999809265137,0.0,,
2010-08-19,14.0,14.199999809265137,0.0,,
2010-08-18,13.949999809265137,13.949999809265137,1.428570066179548,,
2010-08-17,13.949999809265137,13.949999809265137,0.0,,
2010-08-16,14.0,14.0,0.0,,
2010-08-13,14.0,14.0,0.0,,
2010-08-12,14.0,14.0,0.0,,
2010-08-11,14.0,14.0,0.0,,
2010-08-10,14.0,14.0,0.0,,
2010-08-09,14.350000381469728,14.0,0.0,,
2010-08-06,14.199999809265137,14.199999809265137,-2.4390269837322562,,
2010-08-05,14.199999809265137,14.199999809265137,0.0,,
2010-08-04,15.0,15.0,0.0,,
2010-08-03,14.199999809265137,14.199999809265137,0.0,,
2010-08-02,14.199999809265137,14.199999809265137,0.0,,
2010-07-30,14.0,14.0,0.0,,
2010-07-29,14.0,14.0,0.0,,
2010-07-28,14.0,14.100000381469728,0.0,,
2010-07-27,14.100000381469728,14.100000381469728,0.7142884390694881,,
2010-07-26,14.100000381469728,14.100000381469728,0.0,,
2010-07-23,14.100000381469728,14.100000381469728,0.0,,
2010-07-22,14.199999809265137,14.0,0.0,,
2010-07-21,14.100000381469728,14.100000381469728,-1.4084493799404276,,
2010-07-20,14.0,14.100000381469728,0.0,,
2010-07-19,14.010000228881836,14.010000228881836,0.7142884390694881,,
2010-07-16,13.899999618530272,14.149999618530272,0.0,,
2010-07-15,14.100000381469728,14.100000381469728,1.798561200438608,,
2010-07-14,14.100000381469728,14.100000381469728,0.0,,
2010-07-13,14.300000190734863,14.100000381469728,0.0,,
2010-07-12,14.100000381469728,14.100000381469728,-1.398600046136483,,
2010-07-09,14.0,14.0,0.0,,
2010-07-08,13.899999618530272,14.0,0.0,,
2010-07-07,14.0,14.0,0.7194272245620533,,
2010-07-06,14.0,14.0,0.0,,
2010-07-02,13.899999618530272,14.100000381469728,0.0,,
2010-07-01,13.899999618530272,13.899999618530272,1.4388544491241066,,
2010-06-30,14.0,14.0,0.0,,
2010-06-29,14.100000381469728,13.899999618530272,0.0,,
2010-06-28,14.0,13.899999618530272,-1.418445088854738,,
2010-06-25,13.899999618530272,14.100000381469728,-0.7142884390694881,,
2010-06-24,14.100000381469728,14.0,1.4388544491241066,,
2010-06-23,13.899999618530272,13.899999618530272,-0.709222544427369,,
2010-06-22,14.0,13.899999618530272,0.0,,
2010-06-21,14.0,14.0,-0.7142884390694881,,
2010-06-18,14.25,14.25,0.0,,
2010-06-17,14.0,14.0,0.0,,
2010-06-16,14.699999809265137,14.0,0.0,,
2010-06-15,14.25,14.25,-4.761903526175149,,
2010-06-14,14.0,14.0,0.0,,
2010-06-11,14.0,14.0,0.0,,
2010-06-10,14.5,14.0,0.0,,
2010-06-09,14.0,14.0,-3.4482758620689653,,
2010-06-08,14.0,14.0,0.0,,
2010-06-07,13.75,14.0,0.0,,
2010-06-04,13.81999969482422,13.800000190734863,1.8181818181818181,,
2010-06-03,14.050000190734863,14.0,-0.1447142151301735,,
2010-06-02,13.760000228881836,13.8100004196167,-0.3558732388333733,,
2010-06-01,14.399999618530272,14.399999618530272,0.36337347313348406,,
2010-05-28,14.0,14.0,0.0,,
2010-05-27,14.0,14.0,0.0,,
2010-05-26,14.5,14.5,0.0,,
2010-05-25,14.25,14.010000228881836,0.0,,
2010-05-24,14.0,14.0,-1.6842089201274673,,
2010-05-21,14.0,14.0,0.0,,
2010-05-20,14.0,14.0,0.0,,
2010-05-19,14.0,14.0,0.0,,
2010-05-18,14.0,14.0,0.0,,
2010-05-17,14.0,14.0,0.0,,
2010-05-14,14.0,14.0,0.0,,
2010-05-13,14.0,14.0,0.0,,
2010-05-12,14.149999618530272,14.0,0.0,,
2010-05-11,13.899999618530272,14.149999618530272,-1.0600680040573158,,
2010-05-10,14.0,13.600000381469728,1.798561200438608,,
2010-05-07,13.550000190734863,13.550000190734863,-2.8571401323590835,,
2010-05-06,14.0,13.550000190734863,0.0,,
2010-05-05,14.0,14.0,-3.2142843518938333,,
2010-05-04,14.0,14.5,0.0,,
2010-05-03,14.0,14.0,3.571428571428571,,
2010-04-30,14.0,14.0,0.0,,
2010-04-29,14.0,14.0,0.0,,
2010-04-28,14.0,14.0,0.0,,
2010-04-27,13.520000457763672,14.0,0.0,,
2010-04-26,13.449999809265137,13.449999809265137,3.55029235195547,,
2010-04-23,13.449999809265137,13.449999809265137,0.0,,
2010-04-22,13.350000381469728,13.350000381469728,0.0,,
2010-04-21,13.350000381469728,13.350000381469728,0.0,,
2010-04-20,13.25,13.350000381469728,0.0,,
2010-04-19,13.050000190734863,13.050000190734863,0.7547198601488931,,
2010-04-16,13.489999771118164,13.050000190734863,0.0,,
2010-04-15,13.399999618530272,13.279999732971191,-3.261672259812277,,
2010-04-14,13.300000190734863,13.050000190734863,-0.8955215595165964,,
2010-04-13,13.25,13.260000228881836,-1.8796992211635961,,
2010-04-12,12.850000381469728,12.850000381469728,0.0754734255232901,,
2010-04-09,13.0,12.850000381469728,0.0,,
2010-04-08,13.239999771118164,13.0,-1.1538432194636283,,
2010-04-07,13.199999809265137,13.199999809265137,-1.8126871243736828,,
2010-04-06,13.239999771118164,13.239999771118164,0.0,,
2010-04-05,13.239999771118164,12.800000190734863,0.0,,
2010-04-01,13.239999771118164,13.239999771118164,-3.323259728018419,,
2010-03-31,12.949999809265137,13.199999809265137,0.0,,
2010-03-30,13.0,13.239999771118164,1.9305019589354462,,
2010-03-29,13.010000228881836,13.0,1.846152085524339,,
2010-03-26,13.010000228881836,13.25,-0.07686570873100916,,
2010-03-25,13.0,13.0,1.8447330276395484,,
2010-03-24,13.199999809265137,13.0,0.0,,
2010-03-23,13.199999809265137,13.199999809265137,-1.5151500920837588,,
2010-03-22,13.100000381469728,13.100000381469728,0.0,,
2010-03-19,13.100000381469728,13.100000381469728,0.0,,
2010-03-18,13.100000381469728,13.100000381469728,0.0,,
2010-03-17,13.100000381469728,13.199999809265137,0.0,,
2010-03-16,13.199999809265137,12.949999809265137,0.763354388423225,,
2010-03-15,13.199999809265137,13.100000381469728,-1.8939394213060816,,
2010-03-12,13.050000190734863,13.199999809265137,-0.7575714336391002,,
2010-03-11,13.100000381469728,13.100000381469728,1.1494223474170444,,
2010-03-10,13.300000190734863,13.100000381469728,0.0,,
2010-03-09,13.050000190734863,13.039999961853027,-1.5037579428341674,,
2010-03-08,12.9399995803833,12.949999809265137,-0.07663010525421925,,
2010-03-05,12.899999618530272,12.899999618530272,0.0772815240040349,,
2010-03-04,12.399999618530272,12.399999618530272,0.0,,
2010-03-03,12.399999618530272,12.399999618530272,0.0,,
2010-03-02,12.399999618530272,12.399999618530272,0.0,,
2010-03-01,12.399999618530272,12.399999618530272,0.0,,
2010-02-26,12.949999809265137,12.949999809265137,0.0,,
2010-02-25,12.949999809265137,12.949999809265137,0.0,,
2010-02-24,12.449999809265137,12.949999809265137,0.0,,
2010-02-23,12.600000381469728,12.4399995803833,4.016064318554497,,
2010-02-22,12.550000190734863,12.550000190734863,-1.2698475892249477,,
2010-02-19,12.949999809265137,12.550000190734863,0.0,,
2010-02-18,12.949999809265137,12.949999809265137,-3.088800188584496,,
2010-02-17,12.949999809265137,12.949999809265137,0.0,,
2010-02-16,12.949999809265137,12.550000190734863,0.0,,
2010-02-12,12.460000038146973,12.399999618530272,-3.088800188584496,,
2010-02-11,12.399999618530272,12.399999618530272,-0.4815442972151398,,
2010-02-10,12.449999809265137,12.399999618530272,0.0,,
2010-02-09,12.449999809265137,12.449999809265137,-0.40160796386242137,,
2010-02-08,12.550000190734863,12.449999809265137,0.0,,
2010-02-05,12.399999618530272,12.399999618530272,-0.7968157764933951,,
2010-02-04,12.449999809265137,12.399999618530272,0.0,,
2010-02-03,12.449999809265137,12.449999809265137,-0.40160796386242137,,
2010-02-02,12.449999809265137,12.449999809265137,0.0,,
2010-02-01,12.399999618530272,12.449999809265137,0.0,,
2010-01-29,12.399999618530272,12.399999618530272,0.403227357040769,,
2010-01-28,12.399999618530272,12.399999618530272,0.0,,
2010-01-27,12.399999618530272,12.399999618530272,0.0,,
2010-01-26,12.399999618530272,12.399999618530272,0.0,,
2010-01-25,12.399999618530272,12.399999618530272,0.0,,
2010-01-22,12.399999618530272,12.399999618530272,0.0,,
2010-01-21,12.75,12.5,0.0,,
2010-01-20,12.510000228881836,12.510000228881836,-1.9607843137254901,,
2010-01-19,12.75,12.75,0.0,,
2010-01-15,12.550000190734863,12.75,0.0,,
2010-01-14,12.920000076293944,12.920000076293944,1.5936239539883683,,
2010-01-13,12.5,12.5,0.0,,
2010-01-12,12.5,12.5,0.0,,
2010-01-11,12.800000190734863,12.800000190734863,0.0,,
2010-01-08,12.550000190734863,12.649999618530272,0.0,,
2010-01-07,11.850000381469728,12.010000228881836,0.7968081774949592,,
2010-01-06,12.5,12.800000190734863,1.3502096393372707,,
2010-01-05,12.510000228881836,12.5,2.4000015258789062,,
2010-01-04,12.949999809265137,12.5,-0.07993787928755118,,
2009-12-31,12.40999984741211,12.949999809265137,-3.4749020532276944,,
2009-12-30,12.600000381469728,12.43000030517578,4.351329319038106,,
2009-12-29,12.600000381469728,12.600000381469728,-1.3492069138661342,,
2009-12-28,12.600000381469728,12.600000381469728,0.0,,
2009-12-24,12.399999618530272,12.399999618530272,0.0,,
2009-12-23,12.75,12.399999618530272,0.0,,
2009-12-22,12.75,12.5,-2.7451010311351243,,
2009-12-21,13.0,12.75,-1.9607843137254901,,
2009-12-18,13.0,12.5,-1.9230769230769231,,
2009-12-17,12.5,12.5,-3.8461538461538463,,
2009-12-16,13.0,12.899999618530272,0.0,,
2009-12-15,13.0,13.0,-0.7692337036132949,,
2009-12-14,12.899999618530272,12.899999618530272,0.0,,
2009-12-11,13.0,12.899999618530272,0.0,,
2009-12-10,13.199999809265137,13.199999809265137,-0.7692337036132949,,
2009-12-09,12.899999618530272,12.899999618530272,0.0,,
2009-12-08,12.600000381469728,12.600000381469728,0.0,,
2009-12-07,12.600000381469728,12.600000381469728,0.0,,
2009-12-04,13.100000381469728,12.600000381469728,0.0,,
2009-12-03,13.300000190734863,13.300000190734863,-3.8167937819853983,,
2009-12-02,13.300000190734863,12.600000381469728,0.0,,
2009-12-01,12.600000381469728,13.300000190734863,-5.263156385161359,,
2009-11-30,12.649999618530272,12.649999618530272,5.5555538735903065,,
2009-11-27,12.600000381469728,12.600000381469728,0.0,,
2009-11-25,12.600000381469728,12.600000381469728,0.0,,
2009-11-24,12.850000381469728,12.649999618530272,0.0,,
2009-11-23,12.5,12.899999618530272,-1.556426124530445,,
2009-11-20,13.5,13.5,3.1999969482421733,,
2009-11-19,13.0,13.5,0.0,,
2009-11-18,12.949999809265137,12.949999809265137,3.8461538461538463,,
2009-11-17,12.75,12.75,0.0,,
2009-11-16,12.75,12.75,0.0,,
2009-11-13,12.75,12.75,0.0,,
2009-11-12,12.75,12.75,0.0,,
2009-11-11,12.75,12.75,0.0,,
2009-11-10,12.75,12.75,0.0,,
2009-11-09,12.949999809265137,12.75,0.0,,
2009-11-06,13.0,12.899999618530272,-1.544400094292248,,
2009-11-05,13.0,13.0,-0.7692337036132949,,
2009-11-04,13.0,13.0,0.0,,
2009-11-03,13.0,13.0,0.0,,
2009-11-02,13.0,13.0,0.0,,
2009-10-30,13.0,13.0,0.0,,
2009-10-29,13.0,13.0,0.0,,
2009-10-28,12.600000381469728,12.5,0.0,,
2009-10-27,13.0,13.0,-0.7936537971601536,,
2009-10-26,13.0,13.0,0.0,,
2009-10-23,13.0,13.0,0.0,,
2009-10-22,12.729999542236328,12.729999542236328,0.0,,
2009-10-21,13.550000190734863,12.729999542236328,0.0,,
2009-10-20,12.729999542236328,12.729999542236328,-6.051665217386714,,
2009-10-19,12.729999542236328,12.729999542236328,0.0,,
2009-10-16,13.0,13.5,0.0,,
2009-10-15,13.699999809265137,13.699999809265137,3.8461538461538463,,
2009-10-14,13.029999732971191,13.699999809265137,0.0,,
2009-10-13,13.31999969482422,13.31999969482422,5.141980736949464,,
2009-10-12,13.699999809265137,13.699999809265137,0.0,,
2009-10-09,13.699999809265137,13.699999809265137,0.0,,
2009-10-08,13.0,13.0,0.0,,
2009-10-07,12.989999771118164,13.0,0.0,,
2009-10-06,12.75,12.75,0.076984057413691,,
2009-10-05,12.949999809265137,13.0,0.0,,
2009-10-02,12.949999809265137,12.949999809265137,0.386101864643198,,
2009-10-01,13.0,12.949999809265137,0.0,,
2009-09-30,13.0,13.0,-0.3846168518066406,,
2009-09-29,13.0,13.0,0.0,,
2009-09-28,12.949999809265137,12.949999809265137,0.0,,
2009-09-25,13.100000381469728,12.949999809265137,0.0,,
2009-09-24,13.050000190734863,13.1899995803833,-1.145042502569474,,
2009-09-23,13.050000190734863,13.050000190734863,1.0727922421628253,,
2009-09-22,13.31999969482422,13.31999969482422,0.0,,
2009-09-21,13.31999969482422,13.31999969482422,0.0,,
2009-09-18,13.25,13.31999969482422,0.0,,
2009-09-17,13.050000190734863,13.399999618530272,0.5282995835790228,,
2009-09-16,13.399999618530272,13.350000381469728,2.68198791325611,,
2009-09-15,13.420000076293944,13.420000076293944,-0.37312864540235935,,
2009-09-14,13.0,13.0,0.0,,
2009-09-11,13.399999618530272,13.399999618530272,0.0,,
2009-09-10,13.5,13.5,0.0,,
2009-09-09,13.25,13.0,0.0,,
2009-09-08,13.149999618530272,13.149999618530272,-1.8867924528301887,,
2009-09-04,13.0,13.149999618530272,0.0,,
2009-09-03,13.0,13.0,1.1538432194636283,,
2009-09-02,13.0,13.0,0.0,,
2009-09-01,13.5,13.5,0.0,,
2009-08-31,13.0,13.5,0.0,,
2009-08-28,13.5,13.5,3.8461538461538463,,
2009-08-27,13.350000381469728,13.489999771118164,0.0,,
2009-08-26,13.350000381469728,13.350000381469728,1.048684536689301,,
2009-08-25,13.25,13.25,0.0,,
2009-08-24,12.75,12.899999618530272,0.0,,
2009-08-21,13.0,13.0,1.1764675963158562,,
2009-08-20,13.0,13.0,0.0,,
2009-08-19,13.0,13.0,0.0,,
2009-08-18,13.100000381469728,13.0,0.0,,
2009-08-17,13.5,13.0,-0.7633616683796539,,
2009-08-14,12.75,13.5,-3.7037037037037033,,
2009-08-13,12.75,12.75,5.88235294117647,,
2009-08-12,12.899999618530272,12.75,0.0,,
2009-08-11,12.75,12.75,-1.162787774929884,,
2009-08-10,12.5,12.5,0.0,,
2009-08-07,12.5,12.5,0.0,,
2009-08-06,12.5,12.5,0.0,,
2009-08-05,12.649999618530272,12.5,0.0,,
2009-08-04,12.75,12.75,-1.185767771174836,,
2009-08-03,12.600000381469728,12.600000381469728,0.0,,
2009-07-31,12.600000381469728,12.600000381469728,0.0,,
2009-07-30,12.600000381469728,12.600000381469728,0.0,,
2009-07-29,12.5,12.5,0.0,,
2009-07-28,12.100000381469728,12.5,0.0,,
2009-07-27,11.949999809265137,11.949999809265137,3.305781867105079,,
2009-07-24,12.0,11.949999809265137,0.0,,
2009-07-23,12.0,12.0,-0.41666825612386066,,
2009-07-22,12.100000381469728,12.100000381469728,0.0,,
2009-07-21,11.800000190734863,12.100000381469728,0.0,,
2009-07-20,11.600000381469728,11.800000190734863,2.5423744566582256,,
2009-07-17,11.800000190734863,11.800000190734863,1.7241362300696303,,
2009-07-16,11.800000190734863,11.800000190734863,0.0,,
2009-07-15,11.699999809265137,11.800000190734863,0.0,,
2009-07-14,11.800000190734863,11.449999809265137,0.8547041290593617,,
2009-07-13,11.600000381469728,11.800000190734863,-2.9661048797655125,,
2009-07-10,11.5,11.5,1.7241362300696303,,
2009-07-09,11.5,11.5,0.0,,
2009-07-08,11.5,11.5,0.0,,
2009-07-07,11.5,11.600000381469728,0.0,,
2009-07-06,11.399999618530272,11.5,0.8695685345193769,,
2009-07-02,11.399999618530272,11.399999618530272,0.8771963580347973,,
2009-07-01,11.399999618530272,11.399999618530272,0.0,,
2009-06-30,11.399999618530272,11.399999618530272,0.0,,
2009-06-29,11.100000381469728,11.100000381469728,0.0,,
2009-06-26,11.5,11.5,0.0,,
2009-06-25,11.3100004196167,11.449999809265137,0.0,,
2009-06-24,11.5,11.550000190734863,1.2378371746619452,,
2009-06-23,11.5,11.5,0.4347842672596807,,
2009-06-22,11.300000190734863,11.5,0.0,,
2009-06-19,11.5,11.350000381469728,1.7699097866309885,,
2009-06-18,11.5,11.5,-1.304344508958884,,
2009-06-17,11.399999618530272,11.600000381469728,0.0,,
2009-06-16,11.699999809265137,11.5,1.7543927160695947,,
2009-06-15,11.5,11.699999809265137,-1.7094001070560572,,
2009-06-12,11.3100004196167,11.350000381469728,1.7391287762185803,,
2009-06-11,11.300000190734863,11.5,0.3536689687796204,,
2009-06-10,11.649999618530272,11.5,1.7699097866309885,,
2009-06-09,11.399999618530272,11.5,-1.2875504158101867,,
2009-06-08,11.5,11.5,0.8771963580347973,,
2009-06-05,11.649999618530272,11.649999618530272,0.0,,
2009-06-04,11.75,11.5,0.0,,
2009-06-03,12.100000381469728,12.100000381469728,-2.127659574468085,,
2009-06-02,11.25,11.25,0.0,,
2009-06-01,11.25,10.899999618530272,0.0,,
2009-05-29,11.199999809265137,11.199999809265137,-3.1111145019531405,,
2009-05-28,11.199999809265137,11.199999809265137,0.0,,
2009-05-27,10.850000381469728,11.199999809265137,0.0,,
2009-05-26,10.239999771118164,10.399999618530272,3.2258010644235378,,
2009-05-22,10.399999618530272,10.399999618530272,1.5624985448084272,,
2009-05-21,10.100000381469728,10.399999618530272,0.0,,
2009-05-20,10.0,10.100000381469728,2.970289363661273,,
2009-05-19,10.199999809265137,10.199999809265137,1.0000038146972834,,
2009-05-18,10.149999618530272,10.25,0.0,,
2009-05-15,10.649999618530272,10.649999618530272,0.9852254702272439,,
2009-05-14,9.949999809265137,10.649999618530272,0.0,,
2009-05-13,9.899999618530272,9.949999809265137,7.035174097323263,,
2009-05-12,10.119999885559082,10.119999885559082,0.5050524511261341,,
2009-05-11,10.0,10.0,0.0,,
2009-05-08,10.0,10.119999885559082,0.0,,
2009-05-07,10.0,10.0,1.1999988555908203,,
2009-05-06,10.199999809265137,10.010000228881836,0.0,,
2009-05-05,10.149999618530272,10.149999618530272,-1.8627410189823266,,
2009-05-04,9.949999809265137,9.850000381469728,0.0,,
2009-05-01,9.949999809265137,9.5,-1.0050193940937764,,
2009-04-30,9.899999618530272,9.899999618530272,-4.522611235088775,,
2009-04-29,9.899999618530272,9.899999618530272,0.0,,
2009-04-28,9.5,9.5,0.0,,
2009-04-27,9.5,9.5,0.0,,
2009-04-24,9.899999618530272,9.899999618530272,0.0,,
2009-04-23,9.899999618530272,9.899999618530272,0.0,,
2009-04-22,9.899999618530272,9.899999618530272,0.0,,
2009-04-21,9.5,9.899999618530272,0.0,,
2009-04-20,9.949999809265137,9.949999809265137,4.210522300318649,,
2009-04-17,10.0,9.949999809265137,0.0,,
2009-04-16,9.75,9.949999809265137,-0.5000019073486328,,
2009-04-15,10.0,9.5,2.0512800950270433,,
2009-04-14,9.899999618530272,10.0,-5.0,,
2009-04-13,9.850000381469728,9.850000381469728,1.0101049022522501,,
2009-04-09,9.850000381469728,9.399999618530272,0.0,,
2009-04-08,9.850000381469728,9.399999618530272,-4.568535487430221,,
2009-04-07,9.75,9.75,-4.568535487430221,,
2009-04-06,9.600000381469728,9.600000381469728,0.0,,
2009-04-03,9.25,9.600000381469728,0.0,,
2009-04-02,9.399999618530272,9.600000381469728,3.7837879077808467,,
2009-04-01,9.399999618530272,9.25,2.127667777190055,,
2009-03-31,9.199999809265137,9.449999809265137,-1.5957406874206312,,
2009-03-30,9.199999809265137,9.100000381469728,2.7173913606849207,,
2009-03-27,9.100000381469728,9.399999618530272,-1.086950324658713,,
2009-03-26,9.0,9.199999809265137,3.2966947745566015,,
2009-03-25,9.199999809265137,9.0,2.222220102945964,,
2009-03-24,9.0,9.0,-2.1739110153428576,,
2009-03-23,8.649999618530273,8.649999618530273,0.0,,
2009-03-20,8.800000190734863,9.0,0.0,,
2009-03-19,9.199999809265137,9.199999809265137,2.2727250560256556,,
2009-03-18,9.25,8.75,0.0,,
2009-03-17,9.199999809265137,9.25,-5.405405405405405,,
2009-03-16,9.5,9.489999771118164,0.5434803453420628,,
2009-03-13,9.0,9.0,-0.10526556717722041,,
2009-03-12,9.75,9.5,0.0,,
2009-03-11,9.600000381469728,10.0,-2.564102564102564,,
2009-03-10,9.0,9.449999809265137,4.166662527455369,,
2009-03-09,8.5,8.5,4.9999978807237415,,
2009-03-06,7.559999942779541,8.5,0.0,,
2009-03-05,9.25,7.75,12.43386328485678,,
2009-03-04,9.25,9.25,-16.216216216216218,,
2009-03-03,9.5,9.25,0.0,,
2009-03-02,9.800000190734863,9.25,-2.631578947368421,,
2009-02-27,9.25,9.25,-5.612246735003593,,
2009-02-26,9.949999809265137,9.949999809265137,0.0,,
2009-02-25,9.949999809265137,9.949999809265137,0.0,,
2009-02-24,9.5,9.5,0.0,,
2009-02-23,9.300000190734863,9.300000190734863,0.0,,
2009-02-20,9.5,9.300000190734863,0.0,,
2009-02-19,9.5,9.5,-2.105261150159334,,
2009-02-18,9.5,9.5,0.0,,
2009-02-17,10.0,10.0,0.0,,
2009-02-13,10.0,10.0,0.0,,
2009-02-12,9.5,9.649999618530272,0.0,,
2009-02-11,9.5,9.5,1.5789433529502281,,
2009-02-10,9.5,9.5,0.0,,
2009-02-09,10.100000381469728,10.100000381469728,0.0,,
2009-02-06,10.0,9.5,0.0,,
2009-02-05,9.949999809265137,9.949999809265137,-5.0,,
2009-02-04,10.0,9.949999809265137,0.0,,
2009-02-03,10.050000190734863,10.050000190734863,-0.5000019073486328,,
2009-02-02,10.399999618530272,10.050000190734863,0.0,,
2009-01-30,10.75,10.75,-3.3653792368587636,,
2009-01-29,10.75,10.25,0.0,,
2009-01-28,10.5,10.5,-4.651162790697675,,
2009-01-27,10.5,10.5,0.0,,
2009-01-26,10.25,10.25,0.0,,
2009-01-23,10.5,10.949999809265137,0.0,,
2009-01-22,10.75,10.989999771118164,4.285712469191778,,
2009-01-21,11.100000381469728,10.75,2.2325560104015265,,
2009-01-20,11.5,11.100000381469728,-3.153156481453972,,
2009-01-16,11.5,11.5,-3.478257552437145,,
2009-01-15,11.5,11.5,0.0,,
2009-01-14,11.300000190734863,11.5,0.0,,
2009-01-13,11.5,12.0,1.7699097866309885,,
2009-01-12,12.0,12.0,4.3478260869565215,,
2009-01-09,12.0,11.75,0.0,,
2009-01-08,11.899999618530272,11.899999618530272,-2.083333333333333,,
2009-01-07,12.0,11.899999618530272,0.0,,
2009-01-06,12.050000190734863,11.800000190734863,-0.8333365122477362,,
2009-01-05,12.479999542236328,12.479999542236328,-2.0746887638410394,,
2009-01-02,12.199999809265137,12.479999542236328,0.0,,
2008-12-31,11.899999618530272,12.399999618530272,2.295079814333678,,
2008-12-30,12.399999618530272,12.050000190734863,4.201680806959162,,
2008-12-29,12.100000381469728,12.100000381469728,-2.8225761174409825,,
2008-12-26,12.100000381469728,12.100000381469728,0.0,,
2008-12-24,12.5,12.5,0.0,,
2008-12-23,12.5,12.5,0.0,,
2008-12-22,12.100000381469728,12.5,0.0,,
2008-12-19,12.5,12.5,3.305781867105079,,
2008-12-18,12.100000381469728,12.100000381469728,0.0,,
2008-12-17,12.300000190734863,12.300000190734863,0.0,,
2008-12-16,12.550000190734863,12.300000190734863,0.0,,
2008-12-15,12.550000190734863,12.550000190734863,-1.992031842235066,,
2008-12-12,12.149999618530272,12.199999809265137,0.0,,
2008-12-11,12.149999618530272,12.149999618530272,0.4115242164996326,,
2008-12-10,12.699999809265137,12.199999809265137,0.0,,
2008-12-09,12.300000190734863,12.199999809265137,-3.9370079331436747,,
2008-12-08,12.399999618530272,12.399999618530272,-0.8130112188539084,,
2008-12-05,12.300000190734863,12.300000190734863,0.0,,
2008-12-04,12.300000190734863,12.300000190734863,0.0,,
2008-12-03,12.300000190734863,12.300000190734863,0.0,,
2008-12-02,12.5,12.300000190734863,0.0,,
2008-12-01,12.510000228881836,12.510000228881836,-1.5999984741210938,,
2008-11-28,12.5,12.5,0.0,,
2008-11-26,12.5,12.5,0.0,,
2008-11-25,12.550000190734863,12.5,0.0,,
2008-11-24,12.75,12.75,-0.39840788824669754,,
2008-11-21,12.75,12.75,0.0,,
2008-11-20,12.75,12.75,0.0,,
2008-11-19,12.75,12.75,0.0,,
2008-11-18,12.75,12.75,0.0,,
2008-11-17,12.75,12.75,0.0,,
2008-11-14,12.75,12.75,0.0,,
2008-11-13,13.100000381469728,13.100000381469728,0.0,,
2008-11-12,13.100000381469728,13.100000381469728,0.0,,
2008-11-11,13.100000381469728,13.100000381469728,0.0,,
2008-11-10,12.899999618530272,13.199999809265137,0.0,,
2008-11-07,12.75,13.100000381469728,2.325582942684186,,
2008-11-06,12.5,12.5,2.7451010311351243,,
2008-11-05,12.649999618530272,12.5,0.0,,
2008-11-04,12.75,12.75,-1.185767771174836,,
2008-11-03,12.050000190734863,12.050000190734863,0.0,,
2008-10-31,12.5,12.050000190734863,0.0,,
2008-10-30,12.5,12.5,-3.5999984741210938,,
2008-10-29,12.75,12.75,0.0,,
2008-10-28,12.75,12.5,0.0,,
2008-10-27,12.75,12.75,-1.9607843137254901,,
2008-10-24,12.600000381469728,12.75,0.0,,
2008-10-23,12.75,12.75,1.1904731268966433,,
2008-10-22,13.0,13.0,0.0,,
2008-10-21,12.699999809265137,12.75,0.0,,
2008-10-20,12.399999618530272,12.5,0.3937022951637072,,
2008-10-17,12.25,12.0,0.8064547140815238,,
2008-10-16,12.25,12.25,-2.0408163265306123,,
2008-10-15,12.0,11.800000190734863,0.0,,
2008-10-14,12.5,13.0,-1.6666650772094727,,
2008-10-13,11.5,13.5,4.0,,
2008-10-10,11.5,10.399999618530272,17.391304347826086,,
2008-10-09,13.0,11.649999618530272,-9.56522070843242,,
2008-10-08,13.510000228881836,12.5,-10.38461831899791,,
2008-10-07,14.5,13.510000228881836,-7.475945312884938,,
2008-10-06,14.5,14.5,-6.827584628401132,,
2008-10-03,14.399999618530272,15.0,0.0,,
2008-10-02,14.25,14.25,4.166669426141048,,
2008-10-01,15.149999618530272,14.5,0.0,,
2008-09-30,14.649999618530272,14.5,-4.290426632983172,,
2008-09-29,15.270000457763672,14.75,-1.0238882077549163,,
2008-09-26,15.300000190734863,15.270000457763672,-3.4053729022600643,,
2008-09-25,15.25,15.25,-0.1960766836418615,,
2008-09-24,15.25,15.25,0.0,,
2008-09-23,15.300000190734863,15.25,0.0,,
2008-09-22,15.979999542236328,15.600000381469728,-0.3267986281800285,,
2008-09-19,15.5,16.0,-2.377967281927848,,
2008-09-18,16.0,15.300000190734863,3.225806451612903,,
2008-09-17,15.0,15.0,-4.3749988079071045,,
2008-09-16,15.300000190734863,15.25,0.0,,
2008-09-15,16.25,15.25,-0.3267986281800285,,
2008-09-12,16.0,16.299999237060547,-6.153846153846154,,
2008-09-11,16.0,16.0,1.874995231628418,,
2008-09-10,16.399999618530273,16.0,0.0,,
2008-09-09,15.329999923706056,15.25,-2.4390221209414906,,
2008-09-08,15.25,15.25,-0.5218520815668493,,
2008-09-05,15.25,15.989999771118164,0.0,,
2008-09-04,16.0,15.25,4.852457515528945,,
2008-09-03,16.399999618530273,16.399999618530273,-4.6875,,
2008-09-02,16.399999618530273,16.399999618530273,0.0,,
2008-08-29,16.75,16.399999618530273,0.0,,
2008-08-28,15.600000381469728,15.399999618530272,-2.0895545162371736,,
2008-08-27,15.800000190734863,15.800000190734863,-1.2820561413384655,,
2008-08-26,16.0,16.0,0.0,,
2008-08-25,15.600000381469728,15.699999809265137,0.0,,
2008-08-22,15.75,15.75,0.6410219573724594,,
2008-08-21,15.75,15.75,0.0,,
2008-08-20,15.75,15.75,0.0,,
2008-08-19,15.75,15.75,0.0,,
2008-08-18,15.949999809265137,15.5,0.0,,
2008-08-15,15.600000381469728,15.699999809265137,-2.8213154523283315,,
2008-08-14,15.699999809265137,15.699999809265137,0.6410219573724594,,
2008-08-13,15.5,15.699999809265137,0.0,,
2008-08-12,15.5,15.899999618530272,1.2903213500976562,,
2008-08-11,15.75,15.75,2.580642700195301,,
2008-08-08,15.5,15.5,0.0,,
2008-08-07,15.5,15.5,0.0,,
2008-08-06,15.25,15.199999809265137,0.0,,
2008-08-05,15.5,15.5,-0.3278701031794313,,
2008-08-04,15.399999618530272,15.5,0.0,,
2008-08-01,15.350000381469728,15.350000381469728,0.6493531425117793,,
2008-07-31,15.199999809265137,15.199999809265137,0.0,,
2008-07-30,15.350000381469728,15.350000381469728,0.0,,
2008-07-29,15.199999809265137,15.350000381469728,0.0,,
2008-07-28,15.199999809265137,15.199999809265137,0.986845882150334,,
2008-07-25,15.199999809265137,15.199999809265137,0.0,,
2008-07-24,15.199999809265137,15.199999809265137,0.0,,
2008-07-23,15.199999809265137,15.199999809265137,0.0,,
2008-07-22,15.199999809265137,15.199999809265137,0.0,,
2008-07-21,15.149999618530272,15.75,0.0,,
2008-07-18,15.100000381469728,15.100000381469728,3.9603986572769,,
2008-07-17,15.75,15.100000381469728,0.0,,
2008-07-16,15.100000381469728,15.100000381469728,-4.1269817049541055,,
2008-07-15,15.050000190734863,15.050000190734863,0.0,,
2008-07-14,15.899999618530272,15.050000190734863,0.0,,
2008-07-11,15.130000114440918,15.119999885559082,-5.345908479172522,,
2008-07-10,15.260000228881836,15.260000228881836,-0.06609536553995898,,
2008-07-09,15.25,15.260000228881836,0.0,,
2008-07-08,15.25,15.25,0.06557527135630123,,
2008-07-07,15.25,15.25,0.0,,
2008-07-03,15.25,15.25,0.0,,
2008-07-02,15.300000190734863,15.25,0.0,,
2008-07-01,15.25,15.25,-0.3267986281800285,,
2008-06-30,15.449999809265137,15.300000190734863,0.0,,
2008-06-27,15.449999809265137,15.449999809265137,-0.9708713293337445,,
2008-06-26,15.449999809265137,15.449999809265137,0.0,,
2008-06-25,15.449999809265137,15.449999809265137,0.0,,
2008-06-24,15.449999809265137,15.449999809265137,0.0,,
2008-06-23,15.449999809265137,15.449999809265137,0.0,,
2008-06-20,15.550000190734863,15.449999809265137,0.0,,
2008-06-19,15.699999809265137,15.649999618530272,-0.6430892620137051,,
2008-06-18,16.0,15.649999618530272,-0.3184725563204029,,
2008-06-17,15.75,15.75,-2.187502384185802,,
2008-06-16,16.299999237060547,15.75,0.0,,
2008-06-13,16.5,15.550000190734863,-3.3742286061587,,
2008-06-12,15.75,15.75,-5.75757460160689,,
2008-06-11,15.75,15.75,0.0,,
2008-06-10,16.350000381469727,16.299999237060547,0.0,,
2008-06-09,15.75,15.5,-0.30581738986286805,,
2008-06-06,15.850000381469728,16.399999618530273,-1.5873015873015872,,
2008-06-05,15.75,15.75,3.4700266487283526,,
2008-06-04,15.75,15.75,0.0,,
2008-06-03,15.800000190734863,15.75,0.0,,
2008-06-02,16.399999618530273,15.75,-0.3164568995649978,,
2008-05-30,15.75,15.760000228881836,-3.96341240030178,,
2008-05-29,15.75,15.75,0.06349351671006945,,
2008-05-28,15.649999618530272,15.5,0.0,,
2008-05-27,15.5,15.739999771118164,-0.9584640395304909,,
2008-05-23,15.5,15.25,1.5483856201171875,,
2008-05-22,15.75,15.5,-1.6129032258064515,,
2008-05-21,15.149999618530272,15.199999809265137,-1.5873015873015872,,
2008-05-20,15.25,15.25,0.3300342705864415,,
2008-05-19,14.75,14.800000190734863,0.0,,
2008-05-16,14.75,14.75,0.3389843439651748,,
2008-05-15,14.699999809265137,14.800000190734863,0.0,,
2008-05-14,14.5,14.5,0.6802747127023646,,
2008-05-13,14.600000381469728,14.5,0.0,,
2008-05-12,14.510000228881836,14.649999618530272,-0.6849341017596717,,
2008-05-09,14.600000381469728,14.510000228881836,0.9648476046869389,,
2008-05-08,14.25,14.5,-0.6164393851805668,,
2008-05-07,14.029999732971191,14.350000381469728,1.7543859649122806,,
2008-05-06,14.029999732971191,14.029999732971191,2.2808314653529154,,
2008-05-05,14.0,14.100000381469728,0.0,,
2008-05-02,14.0,14.0,0.7142884390694881,,
2008-05-01,13.949999809265137,13.949999809265137,0.0,,
2008-04-30,14.149999618530272,13.850000381469728,0.0,,
2008-04-29,14.0,13.869999885559082,-2.1201360081146317,,
2008-04-28,13.899999618530272,13.899999618530272,-0.9285722460065569,,
2008-04-25,13.949999809265137,13.899999618530272,0.0,,
2008-04-24,14.0,13.899999618530272,-0.3584243112437647,,
2008-04-23,14.0,14.149999618530272,-0.7142884390694881,,
2008-04-22,13.899999618530272,14.0,1.0714258466447977,,
2008-04-21,14.550000190734863,13.520000457763672,0.7194272245620533,,
2008-04-18,14.15999984741211,14.15999984741211,-7.079035872639189,,
2008-04-17,14.15999984741211,14.15999984741211,0.0,,
2008-04-16,14.15999984741211,14.15999984741211,0.0,,
2008-04-15,14.350000381469728,14.15999984741211,0.0,,
2008-04-14,14.350000381469728,14.649999618530272,-1.3240454983051302,,
2008-04-11,14.5,14.199999809265137,2.0905869622688984,,
2008-04-10,14.5,14.649999618530272,-2.0689668326542296,,
2008-04-09,14.5,14.5,1.034480127794977,,
2008-04-08,14.25,14.25,0.0,,
2008-04-07,14.300000190734863,14.25,0.0,,
2008-04-04,14.600000381469728,14.5,-0.3496516787968925,,
2008-04-03,14.600000381469728,14.600000381469728,-0.6849341017596717,,
2008-04-02,14.600000381469728,14.600000381469728,0.0,,
2008-04-01,14.649999618530272,14.600000381469728,0.0,,
2008-03-31,14.600000381469728,14.649999618530272,-0.3412917294366413,,
2008-03-28,14.649999618530272,14.649999618530272,0.34246051886411033,,
2008-03-27,14.649999618530272,14.600000381469728,0.0,,
2008-03-26,14.600000381469728,14.600000381469728,-0.3412917294366413,,
2008-03-25,14.5,14.5,0.0,,
2008-03-24,14.149999618530272,14.5,0.0,,
2008-03-20,14.25,14.149999618530272,2.47350099579778,,
2008-03-19,14.25,14.25,-0.701757062945462,,
2008-03-18,14.199999809265137,14.25,0.0,,
2008-03-17,14.649999618530272,14.199999809265137,0.3521140239892076,,
2008-03-14,14.649999618530272,14.5,-3.071671132987239,,
2008-03-13,14.5,14.649999618530272,-1.0238882077549163,,
2008-03-12,14.399999618530272,14.399999618530272,1.034480127794977,,
2008-03-11,14.600000381469728,14.399999618530272,0.0,,
2008-03-10,14.119999885559082,14.119999885559082,-1.3698682035193435,,
2008-03-07,14.119999885559082,14.119999885559082,0.0,,
2008-03-06,14.149999618530272,14.119999885559082,0.0,,
2008-03-05,14.149999618530272,14.149999618530272,-0.21201225286185293,,
2008-03-04,14.449999809265137,14.300000190734863,0.0,,
2008-03-03,14.75,14.3100004196167,-1.038059657510139,,
2008-02-29,14.649999618530272,14.649999618530272,-2.9830480025986494,,
2008-02-28,14.75,14.75,0.0,,
2008-02-27,14.5,14.75,0.0,,
2008-02-26,14.649999618530272,14.949999809265137,1.7241379310344827,,
2008-02-25,15.0,14.949999809265137,2.0477829252323345,,
2008-02-22,14.899999618530272,14.800000190734863,-0.33333460489908856,,
2008-02-21,14.850000381469728,14.850000381469728,-0.671137116480492,,
2008-02-20,15.300000190734863,15.300000190734863,0.0,,
2008-02-19,14.850000381469728,14.850000381469728,0.0,,
2008-02-15,14.850000381469728,14.850000381469728,0.0,,
2008-02-14,14.800000190734863,14.800000190734863,0.0,,
2008-02-13,15.0,14.800000190734863,0.0,,
2008-02-12,14.75,14.75,-1.3333320617675781,,
2008-02-11,14.75,14.75,0.0,,
2008-02-08,14.75,14.75,0.0,,
2008-02-07,14.75,14.75,0.0,,
2008-02-06,15.0,14.5,0.0,,
2008-02-05,15.300000190734863,15.0,-3.3333333333333335,,
2008-02-04,15.600000381469728,15.510000228881836,-1.9607855359147823,,
2008-02-01,15.75,15.75,-0.5769240409429605,,
2008-01-31,15.699999809265137,15.699999809265137,0.0,,
2008-01-30,15.199999809265137,15.25,0.0,,
2008-01-29,14.899999618530272,14.899999618530272,0.3289486273834408,,
2008-01-28,14.699999809265137,14.800000190734863,0.0,,
2008-01-25,14.600000381469728,14.649999618530272,0.6802747127023646,,
2008-01-24,14.300000190734863,14.399999618530272,0.34246051886411033,,
2008-01-23,14.899999618530272,14.300000190734863,0.6992966885426979,,
2008-01-22,14.550000190734863,14.550000190734863,-4.026841900379807,,
2008-01-18,14.899999618530272,14.850000381469728,0.0,,
2008-01-17,14.5,14.550000190734863,-0.3355653579907623,,
2008-01-16,14.5,14.5,0.3448289016197468,,
2008-01-15,14.600000381469728,14.600000381469728,0.0,,
2008-01-14,15.149999618530272,14.449999809265137,0.0,,
2008-01-11,15.149999618530272,15.149999618530272,-4.620460903569602,,
2008-01-10,15.149999618530272,15.149999618530272,0.0,,
2008-01-09,14.75,15.149999618530272,0.0,,
2008-01-08,15.300000190734863,15.0,2.7118618205442147,,
2008-01-07,14.300000190734863,15.25,-1.9607855359147823,,
2008-01-04,14.75,14.25,6.643355220936659,,
2008-01-03,14.130000114440918,14.199999809265137,-3.389830508474576,,
2008-01-02,15.5,14.119999885559082,0.49539769467290223,,
2007-12-31,14.600000381469728,15.199999809265137,-8.903226544780116,,
2007-12-28,14.850000381469728,14.800000190734863,4.10958501451086,,
2007-12-27,16.200000762939453,15.0,-0.336701612460945,,
2007-12-26,15.0,15.0,-7.4074117680579405,,
2007-12-24,15.0,15.350000381469728,0.0,,
2007-12-21,15.449999809265137,15.199999809265137,2.3333358764648553,,
2007-12-20,15.600000381469728,15.600000381469728,-1.6181229973224898,,
2007-12-19,15.600000381469728,15.600000381469728,0.0,,
2007-12-18,15.600000381469728,15.899999618530272,0.0,,
2007-12-17,16.0,15.600000381469728,1.92307198541414,,
2007-12-14,16.75,16.0,-2.499997615814198,,
2007-12-13,15.699999809265137,16.75,-4.477611940298507,,
2007-12-12,15.699999809265137,15.600000381469728,6.6878993852931155,,
2007-12-11,16.5,16.25,-0.6369390382819948,,
2007-12-10,15.75,16.0,-1.5151515151515151,,
2007-12-07,15.75,15.850000381469728,1.5873015873015872,,
2007-12-06,15.5,15.75,0.6349230569506561,,
2007-12-05,15.75,15.5,1.6129032258064515,,
2007-12-04,16.25,15.5,-1.5873015873015872,,
2007-12-03,16.5,16.25,-4.615384615384616,,
2007-11-30,16.75,16.75,-1.5151515151515151,,
2007-11-29,16.100000381469727,16.100000381469727,0.0,,
2007-11-28,16.5,16.850000381469727,0.0,,
2007-11-27,15.7619047164917,16.190475463867188,2.121214433149858,,
2007-11-26,16.095237731933594,16.095237731933594,2.7190289186755088,,
2007-11-23,16.428571701049805,16.428571701049805,0.0,,
2007-11-21,15.714285850524902,16.190475463867188,0.0,,
2007-11-20,15.333333015441896,15.333333015441896,3.0302975131789336,,
2007-11-19,15.714285850524902,15.333333015441896,0.0,,
2007-11-16,16.095237731933594,16.095237731933594,-2.424245293146943,,
2007-11-15,16.190475463867188,15.2380952835083,0.0,,
2007-11-14,15.523809432983398,15.476190567016602,-5.882348436797577,,
2007-11-13,15.714285850524902,15.714285850524902,-0.3067472978998389,,
2007-11-12,15.714285850524902,15.714285850524902,0.0,,
2007-11-09,15.714285850524902,15.714285850524902,0.0,,
2007-11-08,15.714285850524902,16.190475463867188,0.0,,
2007-11-07,16.190475463867188,15.714285850524902,3.0302975131789336,,
2007-11-06,16.285715103149414,15.809523582458496,-2.9411712732279733,,
2007-11-05,15.809523582458496,15.809523582458496,-2.92398287502174,,
2007-11-02,15.809523582458496,15.809523582458496,0.0,,
2007-11-01,16.190475463867188,15.952381134033203,0.0,,
2007-10-31,15.952381134033203,15.952381134033203,-1.4705826914431714,,
2007-10-30,15.714285850524902,15.714285850524902,0.0,,
2007-10-29,15.952381134033203,15.714285850524902,0.0,,
2007-10-26,16.190475463867188,16.190475463867188,-1.492537581115978,,
2007-10-25,16.190475463867188,16.190475463867188,0.0,,
2007-10-24,16.380952835083008,16.380952835083008,0.0,,
2007-10-23,16.380952835083008,16.380952835083008,0.0,,
2007-10-22,16.238094329833984,16.104761123657227,0.0,,
2007-10-19,16.190475463867188,16.190475463867188,-0.8211136323539326,,
2007-10-18,15.723809242248535,16.190475463867188,0.0,,
2007-10-17,15.952381134033203,16.190475463867188,2.967895466225576,,
2007-10-16,16.380952835083008,16.190475463867188,1.492531602859137,,
2007-10-15,16.190475463867188,16.14285659790039,-1.1627978734416222,,
2007-10-12,16.190475463867188,16.190475463867188,-0.29411653828863427,,
2007-10-11,16.190475463867188,16.0,0.0,,
2007-10-10,16.190475463867188,16.190475463867188,-1.176466153154537,,
2007-10-09,15.952381134033203,16.190475463867188,0.0,,
2007-10-08,16.095237731933594,15.952381134033203,1.492531602859137,,
2007-10-05,16.190475463867188,16.190475463867188,-0.8875705987054632,,
2007-10-04,16.095237731933594,15.904762268066406,0.0,,
2007-10-03,16.428571701049805,16.428571701049805,-1.1834274649406178,,
2007-10-02,16.428571701049805,16.428571701049805,0.0,,
2007-10-01,16.428571701049805,16.428571701049805,0.0,,
2007-09-28,16.190475463867188,16.428571701049805,0.0,,
2007-09-27,16.285715103149414,16.285715103149414,1.4705944721264321,,
2007-09-26,16.0,16.0,0.0,,
2007-09-25,16.238094329833984,16.190475463867188,0.0,,
2007-09-24,17.123809814453125,16.809524536132812,-0.29325402968812364,,
2007-09-21,16.380952835083008,16.380952835083008,-1.835370059150296,,
2007-09-20,16.428571701049805,16.285715103149414,0.0,,
2007-09-19,16.0,16.095237731933594,-0.8695618858410066,,
2007-09-18,16.190475463867188,16.095237731933594,0.5952358245849609,,
2007-09-17,16.0,16.190475463867188,-0.5882330765772685,,
2007-09-14,16.66666603088379,16.190475463867188,1.1904716491699219,,
2007-09-13,16.285715103149414,16.285715103149414,-2.857143511090985,,
2007-09-12,16.285715103149414,16.285715103149414,0.0,,
2007-09-11,16.66666603088379,16.285715103149414,0.0,,
2007-09-10,16.285715103149414,16.285715103149414,-2.285705653599001,,
2007-09-07,16.285715103149414,16.285715103149414,0.0,,
2007-09-06,16.63809585571289,16.285715103149414,0.0,,
2007-09-05,16.16190528869629,16.16190528869629,-2.1179151485804333,,
2007-09-04,16.761905670166016,16.16190528869629,0.0,,
2007-08-31,16.761905670166016,16.761905670166016,-3.579547536397656,,
2007-08-30,16.14285659790039,16.761905670166016,0.0,,
2007-08-29,16.285715103149414,16.285715103149414,3.8348173912796892,,
2007-08-28,16.238094329833984,16.285715103149414,0.0,,
2007-08-27,16.33333396911621,16.33333396911621,0.29326577582405605,,
2007-08-24,16.323808670043945,16.323808670043945,0.0,,
2007-08-23,16.190475463867188,16.190475463867188,0.0,,
2007-08-22,16.285715103149414,16.380952835083008,0.0,,
2007-08-21,16.266666412353516,16.266666412353516,0.5847930614675692,,
2007-08-20,16.200000762939453,16.428571701049805,0.0,,
2007-08-17,16.05714225769043,16.152381896972656,1.4109316502826996,,
2007-08-16,16.4761905670166,15.952381134033203,0.5931294482778363,,
2007-08-15,16.66666603088379,16.66666603088379,-3.1791901826627535,,
2007-08-14,16.66666603088379,16.66666603088379,0.0,,
2007-08-13,16.66666603088379,16.66666603088379,0.0,,
2007-08-10,17.0,16.66666603088379,0.0,,
2007-08-09,17.380952835083008,17.380952835083008,-1.9607880536247704,,
2007-08-08,17.380952835083008,17.380952835083008,0.0,,
2007-08-07,17.047618865966797,17.14285659790039,0.0,,
2007-08-06,16.952381134033203,17.14285659790039,0.5586570927141188,,
2007-08-03,16.923809051513672,16.923809051513672,1.1235912074014984,,
2007-08-02,16.923809051513672,16.923809051513672,0.0,,
2007-08-01,17.14285659790039,17.14285659790039,0.0,,
2007-07-31,17.14285659790039,17.14285659790039,0.0,,
2007-07-30,17.095237731933594,17.095237731933594,0.0,,
2007-07-27,17.14285659790039,17.14285659790039,0.0,,
2007-07-26,17.0,16.923809051513672,0.0,,
2007-07-25,17.285715103149414,17.285715103149414,-0.4481820499195772,,
2007-07-24,17.285715103149414,17.285715103149414,0.0,,
2007-07-23,17.285715103149414,17.285715103149414,0.0,,
2007-07-20,17.095237731933594,17.095237731933594,0.0,,
2007-07-19,16.961904525756836,17.047618865966797,0.0,,
2007-07-18,17.14285659790039,17.0,0.5053344102945679,,
2007-07-17,17.152381896972656,17.14285659790039,-0.8333301809097983,,
2007-07-16,17.095237731933594,17.095237731933594,-0.05553338964512451,,
2007-07-13,17.152381896972656,17.14285659790039,0.0,,
2007-07-12,16.952381134033203,17.14285659790039,-0.05553338964512451,,
2007-07-11,16.923809051513672,17.14285659790039,1.1235912074014984,,
2007-07-10,17.60952377319336,17.190475463867188,1.294315870144653,,
2007-07-09,17.380952835083008,17.380952835083008,-2.379668608438356,,
2007-07-06,17.380952835083008,17.600000381469727,0.0,,
2007-07-05,17.238094329833984,17.238094329833984,1.2602735216252179,,
2007-07-03,17.047618865966797,17.238094329833984,0.0,,
2007-07-02,17.14285659790039,17.14285659790039,1.1173141854282376,,
2007-06-29,17.14285659790039,17.14285659790039,0.0,,
2007-06-28,17.14285659790039,17.14285659790039,0.0,,
2007-06-27,17.22857093811035,17.095237731933594,0.0,,
2007-06-26,17.190475463867188,17.238094329833984,-0.7739075205699095,,
2007-06-25,17.285715103149414,17.14285659790039,0.27700726525503844,,
2007-06-22,17.33333396911621,17.342857360839844,-0.826454123514942,,
2007-06-21,17.428571701049805,17.714284896850586,0.05494264254413595,,
2007-06-20,17.428571701049805,17.295238494873047,1.6393379830635886,,
2007-06-19,17.619047164916992,17.619047164916992,-0.7650265808570333,,
2007-06-18,17.571428298950195,17.619047164916992,0.0,,
2007-06-15,17.619047164916992,17.285715103149414,0.27100168043619915,,
2007-06-14,17.238094329833984,17.619047164916992,-1.891884723660359,,
2007-06-13,17.428571701049805,17.238094329833984,2.2099475022809942,,
2007-06-12,17.619047164916992,17.428571701049805,-1.0929029325125188,,
2007-06-11,17.428571701049805,17.428571701049805,-1.0810769849487765,,
2007-06-08,17.428571701049805,17.428571701049805,0.0,,
2007-06-07,17.428571701049805,17.428571701049805,0.0,,
2007-06-06,17.428571701049805,17.428571701049805,0.0,,
2007-06-05,17.428571701049805,17.428571701049805,0.0,,
2007-06-04,17.619047164916992,17.619047164916992,0.0,,
2007-06-01,17.33333396911621,17.380952835083008,0.0,,
2007-05-31,17.380952835083008,17.380952835083008,0.27472421665469626,,
2007-05-30,17.238094329833984,17.5238094329834,0.0,,
2007-05-29,17.619047164916992,17.33333396911621,1.657463392893301,,
2007-05-25,17.428571701049805,17.238094329833984,-1.6216154774231648,,
2007-05-24,17.495237350463867,17.428571701049805,-1.0929029325125188,,
2007-05-23,17.5238094329834,17.714284896850586,-0.3810502714459883,,
2007-05-22,17.5238094329834,17.5238094329834,1.086952380962747,,
2007-05-21,17.847618103027344,17.495237350463867,0.0,,
2007-05-18,17.33333396911621,17.428571701049805,-1.9743853243010905,,
2007-05-17,17.4761905670166,17.380952835083008,0.5494484333093925,,
2007-05-16,17.380952835083008,17.380952835083008,-0.5449570463790839,,
2007-05-15,17.66666603088379,17.380952835083008,0.0,,
2007-05-14,17.285715103149414,18.0,-1.6172445627336525,,
2007-05-11,18.4761905670166,18.4761905670166,4.132226480583641,,
2007-05-10,17.33333396911621,17.33333396911621,0.0,,
2007-05-09,17.33333396911621,17.33333396911621,0.0,,
2007-05-08,18.0952377319336,18.0952377319336,0.0,,
2007-05-07,17.33333396911621,18.0952377319336,0.0,,
2007-05-04,17.619047164916992,17.619047164916992,4.395598470409197,,
2007-05-03,17.619047164916992,17.619047164916992,0.0,,
2007-05-02,18.0952377319336,17.380952835083008,0.0,,
2007-05-01,17.714284896850586,17.504762649536133,-3.9473639829006366,,
2007-04-30,17.85714340209961,17.714284896850586,-1.1827869345812767,,
2007-04-27,18.14285659790039,18.14285659790039,-0.8000076049802367,,
2007-04-26,18.380952835083008,18.14285659790039,0.0,,
2007-04-25,18.14285659790039,18.14285659790039,-1.295342191010752,,
2007-04-24,18.14285659790039,18.14285659790039,0.0,,
2007-04-23,18.14285659790039,18.14285659790039,0.0,,
2007-04-20,18.0,18.0,0.0,,
2007-04-19,17.952381134033203,17.952381134033203,0.0,,
2007-04-18,17.85714340209961,17.85714340209961,0.0,,
2007-04-17,18.0952377319336,17.85714340209961,0.0,,
2007-04-16,17.628570556640625,17.628570556640625,-1.3157844807632129,,
2007-04-13,18.0952377319336,18.428571701049805,0.0,,
2007-04-12,18.0476188659668,18.0476188659668,1.8421088136794808,,
2007-04-11,17.75238037109375,17.761905670166016,0.0,,
2007-04-10,17.85714340209961,17.85714340209961,0.05365646112324011,,
2007-04-09,17.66666603088379,17.5238094329834,0.0,,
2007-04-05,17.952381134033203,17.952381134033203,-0.8086222813668262,,
2007-04-04,17.799999237060547,17.952381134033203,0.0,,
2007-04-03,17.285715103149414,17.809524536132812,0.8560781095731117,,
2007-04-02,18.46666717529297,18.46666717529297,3.0303023615607416,,
2007-03-30,17.72381019592285,17.619047164916992,0.0,,
2007-03-29,18.08571434020996,18.5238094329834,-0.591086396479008,,
2007-03-28,17.733333587646484,17.733333587646484,2.42232672999496,,
2007-03-27,17.733333587646484,17.733333587646484,0.0,,
2007-03-26,17.733333587646484,17.733333587646484,0.0,,
2007-03-23,17.809524536132812,17.809524536132812,0.0,,
2007-03-22,17.904762268066406,17.809524536132812,0.0,,
2007-03-21,18.0476188659668,18.0952377319336,-0.5319128537297177,,
2007-03-20,18.0476188659668,18.0476188659668,0.2638512388833601,,
2007-03-19,17.819047927856445,17.819047927856445,0.0,,
2007-03-16,18.0,18.0952377319336,0.0,,
2007-03-15,17.761905670166016,17.761905670166016,0.5290985107422269,,
2007-03-14,17.761905670166016,17.761905670166016,0.0,,
2007-03-13,17.72381019592285,17.66666603088379,0.0,,
2007-03-12,18.0952377319336,17.733333587646484,-0.3224146749901882,,
2007-03-09,18.0952377319336,18.0952377319336,-1.999996627004494,,
2007-03-08,17.428571701049805,17.66666603088379,0.0,,
2007-03-07,17.380952835083008,17.571428298950195,1.3661149858863237,,
2007-03-06,17.571428298950195,17.295238494873047,1.0958862018353657,,
2007-03-05,17.714284896850586,17.24761962890625,-1.5718119174959122,,
2007-03-02,18.33333396911621,17.85714340209961,-2.6344008277032067,,
2007-03-01,18.37142944335937,18.28571510314941,-2.5974030027423165,,
2007-02-28,18.33333396911621,18.33333396911621,-0.4665632604921969,,
2007-02-27,18.44761848449707,18.44761848449707,0.0,,
2007-02-26,18.4761905670166,18.4761905670166,0.0,,
2007-02-23,18.44761848449707,18.44761848449707,0.0,,
2007-02-22,18.43809509277344,18.43809509277344,0.0,,
2007-02-21,18.43809509277344,18.43809509277344,0.0,,
2007-02-20,18.43809509277344,18.44761848449707,0.0,,
2007-02-16,18.571428298950195,18.952381134033203,0.05165062700735188,,
2007-02-15,18.571428298950195,18.571428298950195,2.0512845266970783,,
2007-02-14,18.571428298950195,18.380952835083008,0.0,,
2007-02-13,18.571428298950195,18.571428298950195,-1.025637128179068,,
2007-02-12,18.571428298950195,18.571428298950195,0.0,,
2007-02-09,18.571428298950195,18.571428298950195,0.0,,
2007-02-08,18.342857360839844,18.342857360839844,0.0,,
2007-02-07,18.571428298950195,18.342857360839844,0.0,,
2007-02-06,18.619047164916992,18.80952453613281,-1.23076660788267,,
2007-02-05,18.619047164916992,18.619047164916992,1.0230242693338487,,
2007-02-02,18.628570556640625,18.571428298950195,0.0,,
2007-02-01,18.628570556640625,18.714284896850582,-0.30674526269574603,,
2007-01-31,18.628570556640625,18.80952453613281,0.4601230134611823,,
2007-01-30,19.0,18.85714340209961,0.9713787697343119,,
2007-01-29,19.0,19.152381896972656,-0.7518768310546875,,
2007-01-26,19.14285659790039,19.28571510314941,0.8020099840666117,,
2007-01-25,19.14285659790039,19.14285659790039,0.7462757949338071,,
2007-01-24,19.104761123657227,19.14285659790039,0.0,,
2007-01-23,19.380952835083008,19.380952835083008,0.19940303883721863,,
2007-01-22,19.380952835083008,19.380952835083008,0.0,,
2007-01-19,19.238094329833984,19.0476188659668,0.0,,
2007-01-18,19.0476188659668,19.238094329833984,-0.990095279716968,,
2007-01-17,19.0476188659668,19.0476188659668,0.9999961948394224,,
2007-01-16,19.0476188659668,19.0476188659668,0.0,,
2007-01-12,19.238094329833984,19.0476188659668,0.0,,
2007-01-11,18.97142791748047,19.0476188659668,-0.990095279716968,,
2007-01-10,18.98095321655273,18.97142791748047,0.40160892905762013,,
2007-01-09,19.28571510314941,19.28571510314941,-0.05018346003800978,,
2007-01-08,19.28571510314941,19.28571510314941,0.0,,
2007-01-05,19.0476188659668,18.85714340209961,0.0,,
2007-01-04,18.85714340209961,18.85714340209961,-0.9999961948394597,,
2007-01-03,18.85714340209961,18.85714340209961,0.0,,
2006-12-29,19.0,19.0,0.0,,
2006-12-28,18.85714340209961,19.0,0.0,,
2006-12-27,18.761905670166016,18.80952453613281,0.757572845760321,,
2006-12-26,18.80952453613281,18.85714340209961,0.2538061261149703,,
2006-12-22,19.0,19.019046783447266,0.25316358143623097,,
2006-12-21,19.0476188659668,19.0,0.10024622866981908,,
2006-12-20,18.904762268066406,19.0,-0.24999904870987893,,
2006-12-19,18.85714340209961,18.904762268066406,0.5037764060882567,,
2006-12-18,19.5238094329834,19.0476188659668,0.252524281920107,,
2006-12-15,19.0476188659668,19.190475463867188,-2.4390248667973817,,
2006-12-14,19.28571510314941,19.28571510314941,0.7499971461295621,,
2006-12-13,19.28571510314941,19.28571510314941,0.0,,
2006-12-12,19.761905670166016,19.28571510314941,0.0,,
2006-12-11,19.14285659790039,19.14285659790039,-2.4096389030714604,,
2006-12-08,19.0476188659668,19.0476188659668,0.0,,
2006-12-07,19.28571510314941,19.238094329833984,0.0,,
2006-12-06,18.80952453613281,19.0476188659668,-0.24692251783626903,,
2006-12-05,18.80952453613281,19.0476188659668,1.2658179071810982,,
2006-12-04,18.80952453613281,19.0476188659668,1.2658179071810982,,
2006-12-01,19.0952377319336,19.0476188659668,1.2658179071810982,,
2006-11-30,18.619047164916992,19.761905670166016,-0.2493756120520344,,
2006-11-29,20.0,18.80952453613281,6.138114883786635,,
2006-11-28,18.63945579528809,18.63945579528809,-5.952377319335955,,
2006-11-27,18.68480682373047,18.68480682373047,0.0,,
2006-11-24,18.594104766845703,18.68480682373047,0.0,,
2006-11-22,18.503400802612305,18.594104766845703,0.4878000743896652,,
2006-11-21,18.594104766845703,18.594104766845703,0.4902015861894581,,
2006-11-20,18.503400802612305,18.503400802612305,0.0,,
2006-11-17,18.503400802612305,18.503400802612305,0.0,,
2006-11-16,18.503400802612305,18.503400802612305,0.0,,
2006-11-15,18.53061294555664,18.51247215270996,0.0,,
2006-11-14,18.503400802612305,18.775510787963867,-0.09789634536093192,,
2006-11-13,18.503400802612305,18.775510787963867,1.4705944504706727,,
2006-11-10,18.68480682373047,18.68480682373047,1.4705944504706727,,
2006-11-09,18.594104766845703,18.46712112426757,0.0,,
2006-11-08,18.594104766845703,18.503400802612305,-0.6829242072710638,,
2006-11-07,18.46712112426757,18.46712112426757,-0.487810332203401,,
2006-11-06,18.45804977416992,18.45804977416992,0.0,,
2006-11-03,18.45804977416992,18.45804977416992,0.0,,
2006-11-02,18.45804977416992,18.45804977416992,0.0,,
2006-11-01,18.41269874572754,18.41269874572754,0.0,,
2006-10-31,18.32199478149414,18.41269874572754,0.0,,
2006-10-30,18.45804977416992,18.594104766845703,0.4950550707776243,,
2006-10-27,18.2403621673584,18.27664375305176,0.7371038345891738,,
2006-10-26,18.503400802612305,18.36734771728516,0.19890825281029656,,
2006-10-25,18.23129272460937,18.45804977416992,-0.7352869171376158,,
2006-10-24,18.45804977416992,18.27664375305176,1.2437793248443683,,
2006-10-23,18.27664375305176,18.3582763671875,-0.9828016683106763,,
2006-10-20,18.28571510314941,18.36734771728516,0.4466499169034136,,
2006-10-19,18.594104766845703,18.594104766845703,0.4464283385979771,,
2006-10-18,18.36734771728516,18.36734771728516,0.0,,
2006-10-17,18.36734771728516,18.45804977416992,0.0,,
2006-10-16,18.36734771728516,18.36734771728516,0.4938222887749904,,
2006-10-13,18.45804977416992,18.36734771728516,0.0,,
2006-10-12,18.68480682373047,18.503400802612305,-0.49139566744308183,,
2006-10-11,18.68480682373047,18.185941696166992,-0.9708744801566318,,
2006-10-10,18.32199478149414,18.140588760375977,-2.669897164416479,,
2006-10-09,17.91383171081543,18.140588760375977,-0.9900997313970995,,
2006-10-06,18.41269874572754,18.41269874572754,1.265821032714307,,
2006-10-05,18.004535675048828,17.91383171081543,0.0,,
2006-10-04,18.140588760375977,18.004535675048828,-0.5037839679425804,,
2006-10-03,17.91383171081543,18.140588760375977,-0.7499926663037845,,
2006-10-02,18.04988670349121,18.140588760375977,1.265821032714307,,
2006-09-29,18.36734771728516,18.36734771728516,0.5025076244230499,,
2006-09-28,18.594104766845703,18.04988670349121,0.0,,
2006-09-27,18.04988670349121,18.594104766845703,-2.9268312197791984,,
2006-09-26,18.594104766845703,18.23129272460937,3.0150774478225917,,
2006-09-25,18.04988670349121,18.04988670349121,-1.9512208131861515,,
2006-09-22,18.04988670349121,18.04988670349121,0.0,,
2006-09-21,17.868480682373047,18.04988670349121,0.0,,
2006-09-20,17.868480682373047,18.140588760375977,1.015229130796319,,
2006-09-19,18.0952377319336,18.140588760375977,1.5228383590069843,,
2006-09-18,18.82086181640625,18.140588760375977,0.2506241095818399,,
2006-09-15,18.41269874572754,18.82086181640625,-3.6144628373886456,,
2006-09-14,18.140588760375977,18.140588760375977,2.2167476713505705,,
2006-09-13,18.140588760375977,18.140588760375977,0.0,,
2006-09-12,18.41269874572754,18.41269874572754,0.0,,
2006-09-11,18.140588760375977,18.140588760375977,0.0,,
2006-09-08,18.140588760375977,18.140588760375977,0.0,,
2006-09-07,17.687074661254883,17.687074661254883,0.0,,
2006-09-06,18.140588760375977,17.687074661254883,0.0,,
2006-09-05,18.594104766845703,17.959182739257812,-2.4999965828655624,,
2006-09-01,19.0476188659668,19.0476188659668,-3.414641551982599,,
2006-08-31,19.0476188659668,19.0476188659668,0.0,,
2006-08-30,17.959182739257812,19.0476188659668,0.0,,
2006-08-29,18.140588760375977,18.140588760375977,6.060610566257699,,
2006-08-28,17.91383171081543,17.91383171081543,0.0,,
2006-08-25,17.91383171081543,17.91383171081543,0.0,,
2006-08-24,18.04988670349121,18.140588760375977,0.0,,
2006-08-23,17.91383171081543,17.91383171081543,0.5025076244230499,,
2006-08-22,17.959182739257812,18.32199478149414,0.0,,
2006-08-21,18.594104766845703,18.594104766845703,2.020203522085893,,
2006-08-18,18.140588760375977,18.140588760375977,0.0,,
2006-08-17,17.868480682373047,18.140588760375977,0.0,,
2006-08-16,17.77777862548828,18.140588760375977,1.5228383590069843,,
2006-08-15,18.04988670349121,17.959182739257812,2.040806911430029,,
2006-08-14,17.91383171081543,17.91383171081543,-0.5025181915178142,,
2006-08-11,17.91383171081543,17.91383171081543,0.0,,
2006-08-10,18.04988670349121,18.04988670349121,0.0,,
2006-08-09,18.12244987487793,17.868480682373047,0.0,,
2006-08-08,17.91383171081543,17.91383171081543,-1.4014065110310785,,
2006-08-07,18.04988670349121,18.04988670349121,0.0,,
2006-08-04,17.91383171081543,18.45804977416992,0.0,,
2006-08-03,18.04988670349121,17.959182739257812,3.0379768669252285,,
2006-08-02,18.0952377319336,17.91383171081543,-0.5025181915178142,,
2006-08-01,17.91383171081543,17.91383171081543,-1.002506978938633,,
2006-07-31,17.823129653930664,17.77777862548828,0.0,,
2006-07-28,18.0952377319336,17.823129653930664,-0.2544504210144778,,
2006-07-27,17.732425689697266,17.732425689697266,-1.5037551981023916,,
2006-07-26,17.732425689697266,17.732425689697266,0.0,,
2006-07-25,18.0952377319336,17.91383171081543,0.0,,
2006-07-24,17.687074661254883,17.687074661254883,-1.002506978938633,,
2006-07-21,18.0952377319336,18.0952377319336,0.0,,
2006-07-20,17.5238094329834,18.0952377319336,0.0,,
2006-07-19,18.0952377319336,18.0952377319336,3.2608680272147748,,
2006-07-18,18.0952377319336,18.0952377319336,0.0,,
2006-07-17,18.0952377319336,18.0952377319336,0.0,,
2006-07-14,17.414966583251953,17.414966583251953,0.0,,
2006-07-13,18.0952377319336,17.414966583251953,0.0,,
2006-07-12,17.460317611694336,17.460317611694336,-3.759393265561458,,
2006-07-11,17.460317611694336,17.460317611694336,0.0,,
2006-07-10,17.414966583251953,17.460317611694336,0.0,,
2006-07-07,17.324262619018555,17.324262619018555,0.2604140997089084,,
2006-07-06,17.687074661254883,17.324262619018555,0.0,,
2006-07-05,17.77777862548828,17.77777862548828,-2.0512834891294958,,
2006-07-03,17.77777862548828,17.77777862548828,0.0,,
2006-06-30,18.41269874572754,17.77777862548828,0.0,,
2006-06-29,18.0952377319336,18.503400802612305,-3.448273004447998,,
2006-06-28,18.185941696166992,18.140588760375977,2.2556380674590275,,
2006-06-27,19.0476188659668,19.00226783752441,-0.24938458809957892,,
2006-06-26,18.27664375305176,18.185941696166992,-0.2380929015931779,,
2006-06-23,18.23129272460937,18.23129272460937,-0.4962730472306991,,
2006-06-22,19.0476188659668,18.23129272460937,0.0,,
2006-06-21,18.73015785217285,18.73015785217285,-4.285712282998238,,
2006-06-20,18.23129272460937,18.73015785217285,0.0,,
2006-06-19,18.23129272460937,18.23129272460937,2.7363124222677353,,
2006-06-16,18.594104766845703,18.140588760375977,0.0,,
2006-06-15,18.140588760375977,18.140588760375977,-2.4390311453895333,,
2006-06-14,18.14966011047364,18.140588760375977,0.0,,
2006-06-13,18.140588760375977,18.140588760375977,-0.049980826320976356,,
2006-06-12,18.140588760375977,18.140588760375977,0.0,,
2006-06-09,18.140588760375977,18.140588760375977,0.0,,
2006-06-08,18.185941696166992,18.140588760375977,0.0,,
2006-06-07,19.0476188659668,18.185941696166992,-0.24938458809957892,,
2006-06-06,18.23129272460937,18.185941696166992,-4.52380518459136,,
2006-06-05,18.23129272460937,18.23129272460937,-0.24875377257895992,,
2006-06-02,18.594104766845703,18.82086181640625,0.0,,
2006-06-01,19.50113296508789,19.50113296508789,1.2195104437878987,,
2006-05-31,19.50113296508789,19.50113296508789,0.0,,
2006-05-30,19.0476188659668,19.0476188659668,0.0,,
2006-05-26,19.0476188659668,19.0476188659668,0.0,,
2006-05-25,19.22902488708496,19.0476188659668,0.0,,
2006-05-24,19.274375915527344,19.274375915527344,-0.9433968814508145,,
2006-05-23,18.68480682373047,18.23129272460937,0.0,,
2006-05-22,18.82086181640625,18.82086181640625,-2.427181096382093,,
2006-05-19,18.594104766845703,18.185941696166992,0.0,,
2006-05-18,18.82086181640625,18.82086181640625,-2.195120850380965,,
2006-05-17,19.0476188659668,18.82086181640625,0.0,,
2006-05-16,19.09296989440918,19.0476188659668,-1.1904745215461392,,
2006-05-15,19.72789192199707,19.09296989440918,-0.23752736579582095,,
2006-05-12,19.274375915527344,19.909297943115234,-3.2183977390911056,,
2006-05-11,19.18367385864257,19.0476188659668,3.2941249582893137,,
2006-05-10,19.50113296508789,19.18367385864257,-0.7092228197701324,,
2006-05-09,19.50113296508789,19.50113296508789,-1.627900835370202,,
2006-05-08,19.138322830200195,19.24716567993164,0.0,,
2006-05-05,19.00226783752441,19.50113296508789,0.5687167611139454,,
2006-05-04,18.82086181640625,18.82086181640625,2.625292579964348,,
2006-05-03,19.0476188659668,19.0476188659668,0.0,,
2006-05-02,18.82086181640625,18.82086181640625,0.0,,
2006-05-01,18.73015785217285,19.0476188659668,0.0,,
2006-04-28,18.594104766845703,18.41269874572754,1.6949190514009511,,
2006-04-27,18.594104766845703,18.82086181640625,-0.9756104065930662,,
2006-04-26,18.36734771728516,18.594104766845703,1.2195104437878987,,
2006-04-25,18.36734771728516,18.36734771728516,1.2345661063907807,,
2006-04-24,18.36734771728516,18.36734771728516,0.0,,
2006-04-21,18.32199478149414,18.594104766845703,0.0,,
2006-04-20,18.27664375305176,18.594104766845703,1.4851548021747236,,
2006-04-19,18.594104766845703,18.594104766845703,1.7369765372864665,,
2006-04-18,18.73015785217285,18.82086181640625,0.0,,
2006-04-17,18.594104766845703,18.594104766845703,0.4842669503870521,,
2006-04-13,18.82086181640625,18.82086181640625,0.0,,
2006-04-12,18.82086181640625,18.82086181640625,0.0,,
2006-04-11,18.594104766845703,18.594104766845703,0.0,,
2006-04-10,18.82086181640625,18.82086181640625,0.0,,
2006-04-07,18.503400802612305,18.82086181640625,0.0,,
2006-04-06,18.594104766845703,18.503400802612305,1.7156900895165514,,
2006-04-05,18.43083953857422,18.594104766845703,-0.487810332203401,,
2006-04-04,18.36734771728516,18.36734771728516,0.8858263234823557,,
2006-04-03,18.36734771728516,18.36734771728516,0.0,,
2006-03-31,18.594104766845703,18.73015785217285,0.0,,
2006-03-30,18.503400802612305,18.503400802612305,0.7317001115844978,,
2006-03-29,18.503400802612305,18.503400802612305,0.0,,
2006-03-28,18.503400802612305,18.503400802612305,0.0,,
2006-03-27,18.36734771728516,18.04988670349121,0.0,,
2006-03-24,18.23129272460937,18.04988670349121,-1.7283987796190756,,
2006-03-23,18.27664375305176,18.27664375305176,-0.9950255522653695,,
2006-03-22,18.775510787963867,18.27664375305176,0.0,,
2006-03-21,18.82086181640625,18.82086181640625,-2.6570091250561716,,
2006-03-20,18.82086181640625,18.82086181640625,0.0,,
2006-03-17,18.36734771728516,18.82086181640625,0.0,,
2006-03-16,18.32199478149414,18.32199478149414,2.4691322127815805,,
2006-03-15,18.95691680908203,17.959182739257812,0.0,,
2006-03-14,18.82086181640625,18.82086181640625,-5.263166367572053,,
2006-03-13,18.82086181640625,18.82086181640625,0.0,,
2006-03-10,18.36734771728516,18.82086181640625,0.0,,
2006-03-09,18.594104766845703,18.36734771728516,2.4691322127815805,,
2006-03-08,18.503400802612305,18.140588760375977,-1.2195104437878796,,
2006-03-07,18.594104766845703,18.594104766845703,-1.9607857285624295,,
2006-03-06,18.594104766845703,18.82086181640625,0.0,,
2006-03-03,18.594104766845703,18.0952377319336,1.2195104437878987,,
2006-03-02,18.594104766845703,18.82086181640625,-2.6829311825843276,,
2006-03-01,19.0476188659668,18.82086181640625,1.2195104437878987,,
2006-02-28,19.0476188659668,18.594104766845703,-1.1904745215461392,,
2006-02-27,18.594104766845703,18.594104766845703,-2.3809490430922597,,
2006-02-24,18.82086181640625,19.274375915527344,0.0,,
2006-02-23,18.63945579528809,18.82086181640625,2.409635135441901,,
2006-02-22,18.140588760375977,18.140588760375977,0.9732366819637436,,
2006-02-21,18.140588760375977,18.140588760375977,0.0,,
2006-02-17,18.594104766845703,18.140588760375977,0.0,,
2006-02-16,18.594104766845703,18.594104766845703,-2.4390311453895333,,
2006-02-15,18.621315002441406,18.594104766845703,0.0,,
2006-02-14,18.82086181640625,18.82086181640625,-0.14612413565924665,,
2006-02-13,18.503400802612305,18.503400802612305,0.0,,
2006-02-10,18.82086181640625,18.82086181640625,0.0,,
2006-02-09,18.594104766845703,18.594104766845703,0.0,,
2006-02-08,18.594104766845703,18.594104766845703,0.0,,
2006-02-07,18.36734771728516,18.594104766845703,0.0,,
2006-02-06,18.594104766845703,18.594104766845703,1.2345661063907807,,
2006-02-03,18.594104766845703,18.594104766845703,0.0,,
2006-02-02,18.68480682373047,18.594104766845703,0.0,,
2006-02-01,18.594104766845703,18.594104766845703,-0.4854321360688102,,
2006-01-31,18.594104766845703,18.594104766845703,0.0,,
2006-01-30,18.32199478149414,18.32199478149414,0.0,,
2006-01-27,18.32199478149414,18.32199478149414,0.0,,
2006-01-26,18.23129272460937,18.23129272460937,0.0,,
2006-01-25,18.140588760375977,18.503400802612305,0.0,,
2006-01-24,18.140588760375977,18.140588760375977,2.0000014719963732,,
2006-01-23,17.77777862548828,17.77777862548828,0.0,,
2006-01-20,17.77777862548828,18.140588760375977,0.0,,
2006-01-19,18.04988670349121,18.140588760375977,2.040806911430029,,
2006-01-18,18.140588760375977,18.04988670349121,0.5025076244230499,,
2006-01-17,17.687074661254883,18.004535675048828,-0.49999511086918963,,
2006-01-13,17.91383171081543,18.140588760375977,1.7948757489522675,,
2006-01-12,17.91383171081543,17.91383171081543,1.265821032714307,,
2006-01-11,17.687074661254883,17.687074661254883,0.0,,
2006-01-10,17.50566864013672,17.687074661254883,0.0,,
2006-01-09,17.687074661254883,17.50566864013672,1.0362701639527165,,
2006-01-06,17.687074661254883,17.91383171081543,-1.0256417445647479,,
2006-01-05,17.91383171081543,17.91383171081543,1.2820494847419763,,
2006-01-04,17.91383171081543,17.687074661254883,0.0,,
2006-01-03,17.77777862548828,17.687074661254883,-1.265821032714307,,
2005-12-30,18.004535675048828,18.04988670349121,-0.5102097744841683,,
2005-12-29,17.77777862548828,17.823129653930664,0.25188668711535556,,
2005-12-28,17.77777862548828,18.004535675048828,0.2550995228243102,,
2005-12-27,17.91383171081543,17.77777862548828,1.2755083429570988,,
2005-12-23,17.91383171081543,18.0952377319336,-0.7594862312176727,,
2005-12-22,17.959182739257812,18.0952377319336,1.012658955641789,,
2005-12-21,18.004535675048828,17.959182739257812,0.7575789758983822,,
2005-12-20,18.004535675048828,18.004535675048828,-0.2518972808272248,,
2005-12-19,17.959182739257812,18.04988670349121,0.0,,
2005-12-16,17.91383171081543,18.004535675048828,0.5050561907537385,,
2005-12-15,17.324262619018555,17.91383171081543,0.5063348014966342,,
2005-12-14,17.959182739257812,17.687074661254883,3.4031410442234162,,
2005-12-13,17.460317611694336,17.414966583251953,-1.5151473313321546,,
2005-12-12,17.91383171081543,18.0952377319336,-0.25973770609996355,,
2005-12-09,18.03174591064453,17.959182739257812,1.012658955641789,,
2005-12-08,18.140588760375977,17.959182739257812,-0.4024189989494203,,
2005-12-07,18.04988670349121,17.959182739257812,-1.0000007359981866,,
2005-12-06,18.04988670349121,18.04988670349121,-0.5025181915178142,,
2005-12-05,17.959182739257812,18.04988670349121,0.0,,
2005-12-02,18.41269874572754,18.41269874572754,0.5050561907537385,,
2005-12-01,17.959182739257812,17.959182739257812,0.0,,
2005-11-30,17.959182739257812,17.959182739257812,0.0,,
2005-11-29,18.594104766845703,18.23129272460937,0.0,,
2005-11-28,18.36734771728516,18.36734771728516,-1.9512208131861515,,
2005-11-25,18.23129272460937,18.594104766845703,0.0,,
2005-11-23,18.594104766845703,18.594104766845703,1.9900511045307971,,
2005-11-22,18.594104766845703,18.36734771728516,0.0,,
2005-11-21,18.594104766845703,18.594104766845703,-1.2195104437878796,,
2005-11-18,18.82086181640625,18.594104766845703,0.0,,
2005-11-17,18.82086181640625,19.0476188659668,-1.2048175677209505,,
2005-11-16,19.0476188659668,19.0476188659668,1.2048175677209692,,
2005-11-15,18.95691680908203,19.0476188659668,0.0,,
2005-11-14,18.140588760375977,18.36734771728516,0.47846418169285265,,
2005-11-11,18.04988670349121,18.140588760375977,1.2500088056926082,,
2005-11-10,17.959182739257812,17.959182739257812,0.5025076244230499,,
2005-11-09,17.868480682373047,17.959182739257812,0.0,,
2005-11-08,18.140588760375977,17.868480682373047,0.5076092282106652,,
2005-11-07,18.140588760375977,18.140588760375977,-1.4999958468673762,,
2005-11-04,18.140588760375977,18.140588760375977,0.0,,
2005-11-03,18.04988670349121,17.959182739257812,0.0,,
2005-11-02,18.140588760375977,18.04988670349121,-0.5025181915178142,,
2005-11-01,18.23129272460937,18.140588760375977,-0.49999511086918963,,
2005-10-31,18.23129272460937,18.32199478149414,-0.49751800710741056,,
2005-10-28,18.27664375305176,18.32199478149414,0.4975075451579783,,
2005-10-27,18.185941696166992,18.36734771728516,0.2481365236153204,,
2005-10-26,18.503400802612305,18.36734771728516,0.9975068882817443,,
2005-10-25,18.775510787963867,18.775510787963867,-0.7352869171376158,,
2005-10-24,18.775510787963867,18.775510787963867,0.0,,
2005-10-21,18.594104766845703,18.775510787963867,0.0,,
2005-10-20,18.54875373840332,18.594104766845703,0.9756104065930662,,
2005-10-19,19.056690216064453,18.82086181640625,0.24449636391736707,,
2005-10-18,19.22902488708496,19.09296989440918,-1.237509751086807,,
2005-10-17,19.50113296508789,19.274375915527344,-0.7075501408662778,,
2005-10-14,19.50113296508789,19.50113296508789,-1.162789105466339,,
2005-10-13,19.50113296508789,19.50113296508789,0.0,,
2005-10-12,20.40816307067871,19.50113296508789,0.0,,
2005-10-11,20.40816307067871,20.40816307067871,-4.444447559780575,,
2005-10-10,20.861677169799805,20.40816307067871,0.0,,
2005-10-07,19.319726943969727,20.861677169799805,-2.1739100621191607,,
2005-10-06,19.319726943969727,19.319726943969727,7.981221630626449,,
2005-10-05,19.72789192199707,19.72789192199707,0.0,,
2005-10-04,19.80952453613281,19.954648971557617,0.0,,
2005-10-03,20.0,19.954648971557617,0.7325992865709601,,
2005-09-30,20.0,20.0,-0.22675514221191403,,
2005-09-29,20.0,20.0,0.0,,
2005-09-28,20.40816307067871,20.40816307067871,0.0,,
2005-09-27,20.27210807800293,19.954648971557617,0.0,,
2005-09-26,20.13605499267578,20.0,-1.5659896110645954,,
2005-09-23,20.13605499267578,20.27210807800293,-0.6756784917664826,,
2005-09-22,20.68027305603028,20.226757049560547,0.675669019461041,,
2005-09-21,20.49886703491211,20.453514099121094,-2.1929884834740627,,
2005-09-20,20.49886703491211,20.49886703491211,-0.2212460606421514,,
2005-09-19,20.49886703491211,20.49886703491211,0.0,,
2005-09-16,21.58730125427246,20.49886703491211,0.0,,
2005-09-15,20.226757049560547,20.861677169799805,-5.042011535114579,,
2005-09-14,21.58730125427246,21.58730125427246,3.139010958027265,,
2005-09-13,20.226757049560547,21.58730125427246,0.0,,
2005-09-12,20.226757049560547,20.226757049560547,6.726457441389369,,
2005-09-09,20.181406021118164,21.768707275390625,0.0,,
2005-09-08,20.09070205688477,20.861677169799805,7.865166840266144,,
2005-09-07,20.09070205688477,20.27210807800293,3.837472233335094,,
2005-09-06,20.09070205688477,20.09070205688477,0.9029352015899093,,
2005-09-02,20.09070205688477,20.40816307067871,0.0,,
2005-09-01,20.27210807800293,19.954648971557617,1.580138976204432,,
2005-08-31,20.27210807800293,20.27210807800293,-1.5659896110645954,,
2005-08-30,20.27210807800293,20.27210807800293,0.0,,
2005-08-29,20.49886703491211,20.27210807800293,0.0,,
2005-08-26,20.40816307067871,20.40816307067871,-1.1062023892490307,,
2005-08-25,20.40816307067871,20.40816307067871,0.0,,
2005-08-24,20.63492012023925,20.27210807800293,0.0,,
2005-08-23,20.27210807800293,20.27210807800293,-1.7582430177690185,,
2005-08-22,20.27210807800293,20.27210807800293,0.0,,
2005-08-19,20.63492012023925,20.63492012023925,0.0,,
2005-08-18,20.40816307067871,20.63492012023925,0.0,,
2005-08-17,20.861677169799805,20.40816307067871,1.1111095534430113,,
2005-08-16,20.40816307067871,20.40816307067871,-2.1739100621191607,,
2005-08-15,20.40816307067871,20.40816307067871,0.0,,
2005-08-12,21.768707275390625,20.40816307067871,0.0,,
2005-08-11,20.861677169799805,20.861677169799805,-6.25,,
2005-08-10,21.768707275390625,21.768707275390625,0.0,,
2005-08-09,21.088436126708984,21.088436126708984,0.0,,
2005-08-08,21.088436126708984,21.088436126708984,0.0,,
2005-08-05,20.40816307067871,21.088436126708984,0.0,,
2005-08-04,20.861677169799805,20.49886703491211,3.333338006337528,,
2005-08-03,20.861677169799805,20.861677169799805,-1.7391225639945849,,
2005-08-02,20.861677169799805,20.861677169799805,0.0,,
2005-08-01,21.088436126708984,21.768707275390625,0.0,,
2005-07-29,20.63492012023925,20.63492012023925,3.2258017834715673,,
2005-07-28,21.088436126708984,20.63492012023925,0.0,,
2005-07-27,20.362812042236328,20.362812042236328,-2.150543566838251,,
2005-07-26,21.088436126708984,21.088436126708984,0.0,,
2005-07-25,20.40816307067871,20.181406021118164,0.0,,
2005-07-22,20.77097511291504,20.181406021118164,-1.1111095534430462,,
2005-07-21,21.31519317626953,21.088436126708984,-2.838427606753479,,
2005-07-20,20.861677169799805,21.31519317626953,-1.0638282641181893,,
2005-07-19,20.63492012023925,20.63492012023925,2.173919204953734,,
2005-07-18,20.453514099121094,20.997732162475582,0.0,,
2005-07-15,20.63492012023925,20.63492012023925,2.660755803218549,,
2005-07-14,21.133787155151367,20.63492012023925,0.0,,
2005-07-13,20.77097511291504,21.088436126708984,-2.360518875532053,,
2005-07-12,19.954648971557617,20.77097511291504,1.528387627774651,,
2005-07-11,21.04308319091797,19.954648971557617,4.090907048883563,,
2005-07-08,20.40816307067871,20.40816307067871,-5.1724084797141865,,
2005-07-07,20.40816307067871,20.63492012023925,0.0,,
2005-07-06,19.954648971557617,20.40816307067871,1.1111095534430113,,
2005-07-05,20.77097511291504,20.181406021118164,2.2727240141758975,,
2005-07-01,20.54421806335449,20.952381134033203,-2.838427606753479,,
2005-06-30,21.04308319091797,20.861677169799805,1.9867539831402523,,
2005-06-29,21.04308319091797,21.04308319091797,-0.8620695906218605,,
2005-06-28,21.04308319091797,21.04308319091797,0.0,,
2005-06-27,21.04308319091797,21.04308319091797,0.0,,
2005-06-24,20.861677169799805,20.49886703491211,0.0,,
2005-06-23,20.861677169799805,21.224489212036133,-1.7391225639945849,,
2005-06-22,20.861677169799805,20.861677169799805,1.739131706829158,,
2005-06-21,20.861677169799805,20.861677169799805,0.0,,
2005-06-20,21.088436126708984,21.088436126708984,0.0,,
2005-06-17,20.952381134033203,20.952381134033203,0.0,,
2005-06-16,21.088436126708984,20.952381134033203,0.0,,
2005-06-15,21.088436126708984,21.088436126708984,-0.645163974503849,,
2005-06-14,20.952381134033203,20.952381134033203,0.0,,
2005-06-13,20.952381134033203,20.952381134033203,0.0,,
2005-06-10,21.088436126708984,21.088436126708984,0.0,,
2005-06-09,20.952381134033203,20.952381134033203,0.0,,
2005-06-08,21.31519317626953,21.31519317626953,0.0,,
2005-06-07,21.768707275390625,21.768707275390625,0.0,,
2005-06-06,21.768707275390625,21.768707275390625,0.0,,
2005-06-03,21.04308319091797,21.768707275390625,0.0,,
2005-06-02,21.768707275390625,21.31519317626953,3.448278362487442,,
2005-06-01,21.54195022583008,21.768707275390625,-2.0833304127057115,,
2005-05-31,21.31519317626953,21.31519317626953,1.0526300877283066,,
2005-05-27,21.04308319091797,21.04308319091797,0.0,,
2005-05-26,21.04308319091797,21.04308319091797,0.0,,
2005-05-25,21.31519317626953,21.31519317626953,0.0,,
2005-05-24,20.952381134033203,20.952381134033203,0.0,,
2005-05-23,21.768707275390625,21.768707275390625,0.0,,
2005-05-20,20.952381134033203,21.859411239624023,0.0,,
2005-05-19,21.768707275390625,21.36054420471192,4.329007284606524,,
2005-05-18,21.768707275390625,21.768707275390625,-1.8749991238116808,,
2005-05-17,21.859411239624023,21.768707275390625,0.0,,
2005-05-16,21.768707275390625,21.768707275390625,-0.41494239364041774,,
2005-05-13,21.768707275390625,21.768707275390625,0.0,,
2005-05-12,21.768707275390625,21.768707275390625,0.0,,
2005-05-11,22.176870346069336,22.176870346069336,0.0,,
2005-05-10,22.176870346069336,22.176870346069336,0.0,,
2005-05-09,22.176870346069336,22.176870346069336,0.0,,
2005-05-06,21.768707275390625,22.176870346069336,0.0,,
2005-05-05,21.768707275390625,21.768707275390625,1.8749991238117134,,
2005-05-04,21.768707275390625,21.768707275390625,0.0,,
2005-05-03,22.22222137451172,22.22222137451172,0.0,,
2005-05-02,22.22222137451172,22.22222137451172,0.0,,
2005-04-29,22.22222137451172,22.22222137451172,0.0,,
2005-04-28,21.904762268066406,21.768707275390625,0.0,,
2005-04-27,22.675737380981445,22.675737380981445,-0.6211206084355793,,
2005-04-26,22.675737380981445,22.675737380981445,0.0,,
2005-04-25,21.904762268066406,21.904762268066406,0.0,,
2005-04-22,22.675737380981445,22.675737380981445,0.0,,
2005-04-21,22.31292533874512,22.675737380981445,0.0,,
2005-04-20,22.31292533874512,22.31292533874512,1.626017372120733,,
2005-04-19,22.31292533874512,22.31292533874512,0.0,,
2005-04-18,22.31292533874512,22.31292533874512,0.0,,
2005-04-15,22.902494430541992,22.31292533874512,0.0,,
2005-04-14,22.902494430541992,22.31292533874512,-2.5742571124071185,,
2005-04-13,22.675737380981445,22.675737380981445,-2.5742571124071185,,
2005-04-12,22.675737380981445,22.675737380981445,0.0,,
2005-04-11,22.675737380981445,22.675737380981445,0.0,,
2005-04-08,22.675737380981445,22.675737380981445,0.0,,
2005-04-07,22.675737380981445,22.675737380981445,0.0,,
2005-04-06,22.675737380981445,22.675737380981445,0.0,,
2005-04-05,22.675737380981445,22.675737380981445,0.0,,
2005-04-04,22.675737380981445,22.675737380981445,0.0,,
2005-04-01,22.675737380981445,22.675737380981445,0.0,,
2005-03-31,22.4489803314209,22.675737380981445,0.0,,
2005-03-30,22.49433135986328,22.85714340209961,1.010099551128229,,
2005-03-29,23.08390045166016,22.675737380981445,1.612904319902102,,
2005-03-28,22.902494430541992,22.26757431030273,-1.768172027658177,,
2005-03-24,23.038549423217773,22.902494430541992,-2.772274968409351,,
2005-03-23,22.99319648742676,22.902494430541992,-0.5905536419696105,,
2005-03-22,23.17460250854492,22.99319648742676,-0.3944734562433164,,
2005-03-21,23.17460250854492,23.17460250854492,-0.7827794286925486,,
2005-03-18,22.99319648742676,22.99319648742676,0.0,,
2005-03-17,22.99319648742676,22.99319648742676,0.0,,
2005-03-16,23.12925148010254,22.99319648742676,0.0,,
2005-03-15,23.12925148010254,23.12925148010254,-0.588237768061029,,
2005-03-14,22.99319648742676,23.12925148010254,0.0,,
2005-03-11,22.99319648742676,22.99319648742676,0.5917184796388613,,
2005-03-10,22.99319648742676,22.99319648742676,0.0,,
2005-03-09,22.99319648742676,22.99319648742676,0.0,,
2005-03-08,22.99319648742676,22.99319648742676,0.0,,
2005-03-07,23.12925148010254,22.99319648742676,0.0,,
2005-03-04,23.08390045166016,23.08390045166016,-0.588237768061029,,
2005-03-03,22.94784545898437,23.08390045166016,0.0,,
2005-03-02,23.08390045166016,22.94784545898437,0.5928878722796223,,
2005-03-01,22.94784545898437,22.94784545898437,-0.5893934301124725,,
2005-02-28,22.94784545898437,23.08390045166016,0.0,,
2005-02-25,22.94784545898437,22.94784545898437,0.5928878722796223,,
2005-02-24,23.08390045166016,23.038549423217773,0.0,,
2005-02-23,22.94784545898437,22.94784545898437,-0.1964617224777747,,
2005-02-22,22.99319648742676,22.94784545898437,0.0,,
2005-02-18,22.94784545898437,22.94784545898437,-0.1972367281216814,,
2005-02-17,22.94784545898437,22.94784545898437,0.0,,
2005-02-16,23.020408630371094,22.94784545898437,0.0,,
2005-02-15,23.020408630371094,23.020408630371094,-0.3152123515782811,,
2005-02-14,22.902494430541992,23.020408630371094,0.0,,
2005-02-11,22.902494430541992,23.038549423217773,0.5148530881066613,,
2005-02-10,23.038549423217773,23.038549423217773,0.5940618961327763,,
2005-02-09,23.00226783752441,23.00226783752441,0.0,,
2005-02-08,23.12925148010254,23.00226783752441,0.0,,
2005-02-07,23.12925148010254,23.12925148010254,-0.549017518735395,,
2005-02-04,22.94784545898437,23.12925148010254,0.0,,
2005-02-03,23.12925148010254,23.12925148010254,0.7905143924836084,,
2005-02-02,23.58276557922364,22.675737380981445,0.0,,
2005-02-01,23.58276557922364,23.58276557922364,-3.846148557916737,,
2005-01-31,23.492063522338867,23.58276557922364,0.0,,
2005-01-28,23.492063522338867,23.492063522338867,0.3860965929984104,,
2005-01-27,23.12925148010254,23.446712493896484,0.0,,
2005-01-26,23.12925148010254,23.12925148010254,1.3725520433164398,,
2005-01-25,23.35600852966309,23.038549423217773,0.0,,
2005-01-24,23.08390045166016,23.08390045166016,-1.3592181474078928,,
2005-01-21,23.492063522338867,23.35600852966309,0.0,,
2005-01-20,23.492063522338867,23.446712493896484,-0.5791530086167248,,
2005-01-19,23.446712493896484,23.446712493896484,-0.19304829649919006,,
2005-01-18,23.446712493896484,23.446712493896484,0.0,,
2005-01-14,23.455781936645508,23.446712493896484,0.0,,
2005-01-13,23.492063522338867,23.492063522338867,-0.03866612834959059,,
2005-01-12,23.446712493896484,23.446712493896484,0.0,,
2005-01-11,23.53741455078125,23.446712493896484,0.0,,
2005-01-10,23.446712493896484,23.446712493896484,-0.38535267622142066,,
2005-01-07,23.446712493896484,23.446712493896484,0.0,,
2005-01-06,23.53741455078125,23.53741455078125,0.0,,
2005-01-05,23.53741455078125,23.446712493896484,0.0,,
2005-01-04,23.446712493896484,23.53741455078125,-0.38535267622142066,,
2005-01-03,23.446712493896484,23.446712493896484,0.3868433875682003,,
2004-12-31,23.53741455078125,23.492063522338867,0.0,,
2004-12-30,23.53741455078125,23.53741455078125,-0.19267633811071033,,
2004-12-29,23.53741455078125,23.53741455078125,0.0,,
2004-12-28,23.492063522338867,23.53741455078125,0.0,,
2004-12-27,23.446712493896484,23.446712493896484,0.19304829649919006,,
2004-12-23,23.53741455078125,23.446712493896484,0.0,,
2004-12-22,23.53741455078125,23.53741455078125,-0.38535267622142066,,
2004-12-21,23.446712493896484,23.53741455078125,0.0,,
2004-12-20,23.446712493896484,23.446712493896484,0.3868433875682003,,
2004-12-17,23.446712493896484,23.446712493896484,0.0,,
2004-12-16,23.546485900878903,23.446712493896484,0.0,,
2004-12-15,23.546485900878903,23.446712493896484,-0.4237295000299563,,
2004-12-14,23.4013614654541,23.53741455078125,-0.4237295000299563,,
2004-12-13,23.492063522338867,23.492063522338867,0.581389614993105,,
2004-12-10,23.58276557922364,23.492063522338867,0.0,,
2004-12-09,23.35600852966309,23.35600852966309,-0.3846116206348632,,
2004-12-08,23.35600852966309,23.35600852966309,0.0,,
2004-12-07,23.53741455078125,23.35600852966309,0.0,,
2004-12-06,23.35600852966309,23.35600852966309,-0.7707134559183745,,
2004-12-03,23.17460250854492,23.17460250854492,0.0,,
2004-12-02,23.17460250854492,23.17460250854492,0.0,,
2004-12-01,23.58276557922364,23.17460250854492,0.0,,
2004-11-30,23.17460250854492,23.17460250854492,-1.7307684686409819,,
2004-11-29,23.446712493896484,23.446712493896484,0.0,,
2004-11-26,23.446712493896484,23.446712493896484,0.0,,
2004-11-24,23.346939086914062,23.35600852966309,0.0,,
2004-11-23,23.346939086914062,23.346939086914062,0.03884638887891905,,
2004-11-22,22.902494430541992,23.346939086914062,0.0,,
2004-11-19,23.35600852966309,23.35600852966309,1.9405949763243866,,
2004-11-18,23.12925148010254,23.35600852966309,0.0,,
2004-11-17,23.12925148010254,23.12925148010254,0.980390782449762,,
2004-11-16,22.76643943786621,22.76643943786621,0.0,,
2004-11-15,22.76643943786621,22.76643943786621,0.0,,
2004-11-12,22.76643943786621,22.76643943786621,0.0,,
2004-11-11,22.76643943786621,22.902494430541992,0.0,,
2004-11-10,22.902494430541992,22.902494430541992,0.5976120817974206,,
2004-11-09,22.675737380981445,22.675737380981445,0.0,,
2004-11-08,23.35600852966309,23.35600852966309,0.0,,
2004-11-05,22.76643943786621,23.35600852966309,0.0,,
2004-11-04,22.76643943786621,22.76643943786621,2.5896411839274243,,
2004-11-03,22.89342498779297,22.76643943786621,0.0,,
2004-11-02,22.76643943786621,22.76643943786621,-0.5546813113130427,,
2004-11-01,23.12925148010254,22.76643943786621,0.0,,
2004-10-29,22.76643943786621,22.675737380981445,-1.5686285505107909,,
2004-10-28,22.675737380981445,22.675737380981445,-0.3984024692675734,,
2004-10-27,22.675737380981445,23.35600852966309,0.0,,
2004-10-26,22.675737380981445,22.675737380981445,2.9999957101822847,,
2004-10-25,22.675737380981445,22.675737380981445,0.0,,
2004-10-22,22.585033416748047,22.585033416748047,0.0,,
2004-10-21,22.902494430541992,22.585033416748047,0.0,,
2004-10-20,22.902494430541992,23.038549423217773,-1.386141648267754,,
2004-10-19,22.99319648742676,22.99319648742676,0.5940618961327763,,
2004-10-18,22.99319648742676,22.99319648742676,0.0,,
2004-10-15,22.99319648742676,22.99319648742676,0.0,,
2004-10-14,22.99319648742676,22.99319648742676,0.0,,
2004-10-13,22.99319648742676,22.99319648742676,0.0,,
2004-10-12,22.99319648742676,22.99319648742676,0.0,,
2004-10-11,22.8117904663086,22.99319648742676,0.0,,
2004-10-08,22.8117904663086,22.8117904663086,0.7952292100266498,,
2004-10-07,22.902494430541992,22.8117904663086,0.0,,
2004-10-06,22.902494430541992,22.902494430541992,-0.396044040130544,,
2004-10-05,22.902494430541992,22.902494430541992,0.0,,
2004-10-04,23.219955444335938,23.219955444335938,0.0,,
2004-10-01,22.675737380981445,22.675737380981445,0.0,,
2004-09-30,22.675737380981445,22.675737380981445,0.0,,
2004-09-29,22.675737380981445,22.675737380981445,0.0,,
2004-09-28,22.675737380981445,22.675737380981445,0.0,,
2004-09-27,22.675737380981445,22.675737380981445,0.0,,
2004-09-24,22.902494430541992,23.12925148010254,0.0,,
2004-09-23,22.675737380981445,22.675737380981445,0.9900976081371788,,
2004-09-22,23.12925148010254,23.12925148010254,0.0,,
2004-09-21,23.12925148010254,23.12925148010254,0.0,,
2004-09-20,23.12925148010254,23.12925148010254,0.0,,
2004-09-17,23.12925148010254,23.12925148010254,0.0,,
2004-09-16,22.902494430541992,23.12925148010254,0.0,,
2004-09-15,22.902494430541992,22.902494430541992,0.9900976081371788,,
2004-09-14,22.902494430541992,22.902494430541992,0.0,,
2004-09-13,22.902494430541992,22.902494430541992,0.0,,
2004-09-10,22.675737380981445,22.902494430541992,0.0,,
2004-09-09,22.902494430541992,22.902494430541992,0.9999985700607564,,
2004-09-08,22.49433135986328,22.902494430541992,0.0,,
2004-09-07,22.13151931762696,22.13151931762696,1.8145152400795421,,
2004-09-03,22.4489803314209,22.4489803314209,0.0,,
2004-09-02,22.22222137451172,22.31292533874512,0.0,,
2004-09-01,22.585033416748047,22.22222137451172,0.4081678546206769,,
2004-08-31,22.585033416748047,22.585033416748047,-1.6064268559695067,,
2004-08-30,22.4489803314209,22.585033416748047,0.0,,
2004-08-27,22.08616828918457,22.13151931762696,0.6060546328543958,,
2004-08-26,22.08616828918457,22.13151931762696,0.20533678747978196,,
2004-08-25,22.08616828918457,22.08616828918457,0.20533678747978196,,
2004-08-24,22.585033416748047,22.585033416748047,0.0,,
2004-08-23,21.99546432495117,22.49433135986328,0.0,,
2004-08-20,21.632652282714844,21.632652282714844,2.2680450275660204,,
2004-08-19,21.99546432495117,21.99546432495117,0.0,,
2004-08-18,21.72335624694824,21.768707275390625,0.0,,
2004-08-17,21.58730125427246,21.58730125427246,0.20876621423891353,,
2004-08-16,21.58730125427246,21.58730125427246,0.0,,
2004-08-13,21.58730125427246,21.58730125427246,0.0,,
2004-08-12,21.58730125427246,21.58730125427246,0.0,,
2004-08-11,21.904762268066406,21.904762268066406,0.0,,
2004-08-10,21.904762268066406,21.904762268066406,0.0,,
2004-08-09,21.58730125427246,21.904762268066406,0.0,,
2004-08-06,21.58730125427246,21.58730125427246,1.4705914836441858,,
2004-08-05,21.54195022583008,21.54195022583008,0.0,,
2004-08-04,21.99546432495117,21.54195022583008,0.0,,
2004-08-03,21.768707275390625,21.768707275390625,-2.061852809384116,,
2004-08-02,21.768707275390625,21.768707275390625,0.0,,
2004-07-30,21.99546432495117,21.99546432495117,0.0,,
2004-07-29,21.54195022583008,21.99546432495117,0.0,,
2004-07-28,21.632652282714844,21.54195022583008,2.105260175456613,,
2004-07-27,21.632652282714844,21.632652282714844,-0.41928310823558057,,
2004-07-26,21.632652282714844,21.768707275390625,0.0,,
2004-07-23,21.768707275390625,21.768707275390625,0.6289334793426758,,
2004-07-22,22.31292533874512,21.768707275390625,0.0,,
2004-07-21,21.99546432495117,21.768707275390625,-2.4390260581811396,,
2004-07-20,22.040817260742188,21.768707275390625,-1.030926404692058,,
2004-07-19,22.040817260742188,22.630386352539062,-1.2345730293596184,,
2004-07-16,22.675737380981445,22.675737380981445,2.6748966919978097,,
2004-07-15,22.4489803314209,22.675737380981445,0.0,,
2004-07-14,22.26757431030273,22.4489803314209,1.010099551128229,,
2004-07-13,22.675737380981445,22.675737380981445,0.8146644919210393,,
2004-07-12,23.35600852966309,22.26757431030273,0.0,,
2004-07-09,22.26757431030273,22.4489803314209,-4.660189338336653,,
2004-07-08,22.26757431030273,23.12925148010254,0.8146644919210393,,
2004-07-07,22.675737380981445,22.675737380981445,3.8696499124340122,,
2004-07-06,22.902494430541992,22.675737380981445,0.0,,
2004-07-02,22.675737380981445,22.26757431030273,-0.9900976081371788,,
2004-07-01,22.8117904663086,22.675737380981445,-1.79999910839084,,
2004-06-30,22.49433135986328,23.12925148010254,-0.5964156365897553,,
2004-06-29,23.12925148010254,23.12925148010254,2.8225783202080335,,
2004-06-28,22.49433135986328,22.902494430541992,0.0,,
2004-06-25,22.49433135986328,22.49433135986328,1.8145152400795421,,
2004-06-24,22.49433135986328,22.49433135986328,0.0,,
2004-06-23,23.12925148010254,22.675737380981445,0.0,,
2004-06-22,22.675737380981445,23.12925148010254,-1.960781564899493,,
2004-06-21,22.675737380981445,22.675737380981445,1.9999971401215129,,
2004-06-18,22.902494430541992,22.902494430541992,0.0,,
2004-06-17,22.675737380981445,22.675737380981445,0.0,,
2004-06-16,23.12925148010254,23.58276557922364,0.0,,
2004-06-15,23.58276557922364,23.58276557922364,1.960781564899524,,
2004-06-14,23.58276557922364,23.58276557922364,0.0,,
2004-06-10,23.038549423217773,23.58276557922364,0.0,,
2004-06-09,23.58276557922364,23.12925148010254,2.362198009990233,,
2004-06-08,23.492063522338867,23.492063522338867,-1.9230742789583835,,
2004-06-07,23.4013614654541,23.58276557922364,0.0,,
2004-06-04,23.58276557922364,23.58276557922364,0.7751861533241704,,
2004-06-03,23.58276557922364,23.58276557922364,0.0,,
2004-06-02,23.58276557922364,23.35600852966309,0.0,,
2004-06-01,23.80952453613281,23.80952453613281,-0.9615371394791917,,
2004-05-28,23.80952453613281,23.80952453613281,0.0,,
2004-05-27,23.80952453613281,23.80952453613281,0.0,,
2004-05-26,23.17460250854492,23.35600852966309,0.0,,
2004-05-25,23.12925148010254,23.80952453613281,0.78277942869261,,
2004-05-24,23.80952453613281,23.80952453613281,2.9411805938272155,,
2004-05-21,23.7641716003418,23.35600852966309,0.0,,
2004-05-20,23.12925148010254,23.12925148010254,-1.7175564860541588,,
2004-05-19,24.217687606811523,24.217687606811523,0.0,,
2004-05-18,23.7641716003418,24.217687606811523,0.0,,
2004-05-17,23.12925148010254,23.7641716003418,1.9084023381787063,,
2004-05-14,23.12925148010254,23.12925148010254,2.745095840154904,,
2004-05-13,22.721088409423828,22.22222137451172,0.0,,
2004-05-12,23.12925148010254,23.12925148010254,-2.1956124016717378,,
2004-05-11,23.12925148010254,23.12925148010254,0.0,,
2004-05-10,23.219955444335938,23.12925148010254,0.0,,
2004-05-07,23.4013614654541,23.219955444335938,-0.3906293638281891,,
2004-05-06,24.126983642578125,23.4013614654541,-0.7751943039124536,,
2004-05-05,24.172334671020508,23.58276557922364,-3.0075130313574747,,
2004-05-04,23.58276557922364,23.58276557922364,-2.4390241977895695,,
2004-05-03,23.58276557922364,23.58276557922364,0.0,,
2004-04-30,24.199546813964844,24.03628158569336,0.0,,
2004-04-29,24.03628158569336,24.199546813964844,-0.6746623377974534,,
2004-04-28,23.990930557250977,23.58276557922364,0.6792449476405764,,
2004-04-27,24.217687606811523,24.217687606811523,-1.7013303300316276,,
2004-04-26,23.990930557250977,23.990930557250977,0.0,,
2004-04-23,24.045351028442383,24.045351028442383,0.0,,
2004-04-22,24.045351028442383,24.045351028442383,0.0,,
2004-04-21,24.045351028442383,24.045351028442383,0.0,,
2004-04-20,24.217687606811523,24.045351028442383,0.0,,
2004-04-19,24.03628158569336,24.03628158569336,-0.7116145074093236,,
2004-04-16,24.03628158569336,24.03628158569336,0.0,,
2004-04-15,23.80952453613281,24.03628158569336,0.0,,
2004-04-14,23.58276557922364,23.58276557922364,0.9523795790899937,,
2004-04-13,23.71882057189941,23.35600852966309,0.0,,
2004-04-12,23.71882057189941,23.71882057189941,-1.5296377875810496,,
2004-04-08,24.03628158569336,24.03628158569336,0.0,,
2004-04-07,24.03628158569336,24.03628158569336,0.0,,
2004-04-06,24.03628158569336,24.03628158569336,0.0,,
2004-04-05,23.71882057189941,24.03628158569336,0.0,,
2004-04-02,23.990930557250977,23.80952453613281,1.3384350745081188,,
2004-04-01,23.80952453613281,23.80952453613281,-0.7561441632506405,,
2004-03-31,23.80952453613281,23.990930557250977,0.0,,
2004-03-30,23.80952453613281,23.84580421447754,0.7619052654448006,,
2004-03-29,24.217687606811523,24.03628158569336,0.15237464439776138,,
2004-03-26,23.80952453613281,24.217687606811523,-0.7490641718705686,,
2004-03-25,24.126983642578125,24.126983642578125,1.7142848445347796,,
2004-03-24,24.48072624206543,24.126983642578125,0.0,,
2004-03-23,24.263038635253903,24.126983642578125,-1.4449840907066962,,
2004-03-22,24.126983642578125,24.489795684814453,-0.560750014543073,,
2004-03-19,24.716552734375,24.716552734375,1.5037604684078913,,
2004-03-18,24.716552734375,24.716552734375,0.0,,
2004-03-17,24.126983642578125,24.716552734375,0.0,,
2004-03-16,25.079364776611328,25.079364776611328,2.4436087847982466,,
2004-03-15,24.489795684814453,24.716552734375,0.0,,
2004-03-12,25.079364776611328,24.03628158569336,0.925924627869205,,
2004-03-11,24.85260772705078,24.85260772705078,-4.159129229184998,,
2004-03-10,24.85260772705078,24.85260772705078,0.0,,
2004-03-09,23.80952453613281,23.80952453613281,0.0,,
2004-03-08,23.80952453613281,24.03628158569336,0.0,,
2004-03-05,23.82766532897949,24.07256317138672,0.9523795790899937,,
2004-03-04,24.716552734375,24.716552734375,1.027787821534418,,
2004-03-03,24.85260772705078,24.85260772705078,0.0,,
2004-03-02,24.671201705932617,24.671201705932617,0.0,,
2004-03-01,24.217687606811523,24.671201705932617,0.0,,
2004-02-27,24.716552734375,24.716552734375,1.8726564917516624,,
2004-02-26,24.30838966369629,24.30838966369629,0.0,,
2004-02-25,24.49886703491211,24.30838966369629,0.0,,
2004-02-24,24.943309783935547,25.170068740844727,-0.7774946120748382,,
2004-02-23,24.943309783935547,24.489795684814453,0.9090973045414414,,
2004-02-20,24.943309783935547,24.671201705932617,-1.8181793156142185,,
2004-02-19,24.671201705932617,24.671201705932617,-1.0909060600216647,,
2004-02-18,24.671201705932617,24.671201705932617,0.0,,
2004-02-17,24.671201705932617,24.671201705932617,0.0,,
2004-02-13,25.306121826171875,24.671201705932617,0.0,,
2004-02-12,24.716552734375,25.62358283996582,-2.5089586014029863,,
2004-02-11,24.489795684814453,24.489795684814453,3.6697273901362126,,
2004-02-10,24.489795684814453,24.489795684814453,0.0,,
2004-02-09,24.489795684814453,24.489795684814453,0.0,,
2004-02-06,24.489795684814453,24.489795684814453,0.0,,
2004-02-05,24.489795684814453,24.489795684814453,0.0,,
2004-02-04,24.489795684814453,24.489795684814453,0.0,,
2004-02-03,24.263038635253903,24.489795684814453,0.0,,
2004-02-02,24.281179428100582,24.716552734375,0.934578116819528,,
2004-01-30,24.263038635253903,24.716552734375,1.7930484289843045,,
2004-01-29,24.716552734375,24.263038635253903,1.8691562336390415,,
2004-01-28,24.263038635253903,24.263038635253903,-1.8348598366242401,,
2004-01-27,24.263038635253903,24.263038635253903,0.0,,
2004-01-26,24.489795684814453,24.489795684814453,0.0,,
2004-01-23,24.716552734375,24.716552734375,0.0,,
2004-01-22,24.49886703491211,24.489795684814453,0.0,,
2004-01-21,24.489795684814453,24.489795684814453,-0.03702763105219977,,
2004-01-20,26.21315193176269,26.21315193176269,0.0,,
2004-01-16,24.716552734375,26.21315193176269,0.0,,
2004-01-15,24.489795684814453,24.489795684814453,6.055048264502796,,
2004-01-14,24.489795684814453,24.489795684814453,0.0,,
2004-01-13,24.263038635253903,24.489795684814453,0.0,,
2004-01-12,24.58049964904785,24.58049964904785,0.934578116819528,,
2004-01-09,24.58049964904785,24.58049964904785,0.0,,
2004-01-08,24.58049964904785,24.58049964904785,0.0,,
2004-01-07,24.58049964904785,24.58049964904785,0.0,,
2004-01-06,24.217687606811523,24.217687606811523,0.0,,
2004-01-05,24.217687606811523,24.217687606811523,0.0,,
2004-01-02,24.58049964904785,24.58049964904785,0.0,,
2003-12-31,24.217687606811523,24.217687606811523,0.0,,
2003-12-30,24.217687606811523,24.217687606811523,0.0,,
2003-12-29,24.716552734375,24.716552734375,0.0,,
2003-12-26,24.489795684814453,24.489795684814453,0.0,,
2003-12-24,24.489795684814453,24.489795684814453,0.0,,
2003-12-23,24.489795684814453,24.489795684814453,0.0,,
2003-12-22,24.217687606811523,24.217687606811523,0.0,,
2003-12-19,24.716552734375,24.716552734375,0.0,,
2003-12-18,24.217687606811523,24.716552734375,0.0,,
2003-12-17,24.489795684814453,24.489795684814453,2.059920565756925,,
2003-12-16,25.39682579040528,24.489795684814453,0.0,,
2003-12-15,24.217687606811523,24.217687606811523,-3.5714309854166744,,
2003-12-12,24.172334671020508,24.172334671020508,0.0,,
2003-12-11,25.39682579040528,24.58049964904785,0.0,,
2003-12-10,26.21315193176269,26.21315193176269,-3.2142841317824473,,
2003-12-09,26.21315193176269,25.442176818847656,0.0,,
2003-12-08,25.850339889526367,25.850339889526367,-2.9411766845971647,,
2003-12-05,25.850339889526367,25.850339889526367,0.0,,
2003-12-04,25.850339889526367,25.850339889526367,0.0,,
2003-12-03,24.943309783935547,25.39682579040528,0.0,,
2003-12-02,24.03628158569336,24.03628158569336,1.8181869623485791,,
2003-12-01,23.62811851501465,23.62811851501465,0.0,,
2003-11-28,23.62811851501465,23.62811851501465,0.0,,
2003-11-26,23.62811851501465,23.62811851501465,0.0,,
2003-11-25,24.217687606811523,24.217687606811523,0.0,,
2003-11-24,24.03628158569336,24.03628158569336,0.0,,
2003-11-21,23.80952453613281,24.03628158569336,0.0,,
2003-11-20,23.492063522338867,23.80952453613281,0.9523795790899937,,
2003-11-19,23.492063522338867,23.58276557922364,1.351354313732655,,
2003-11-18,23.80952453613281,23.80952453613281,0.3860965929984104,,
2003-11-17,23.80952453613281,23.80952453613281,0.0,,
2003-11-14,23.492063522338867,23.492063522338867,0.0,,
2003-11-13,23.80952453613281,23.80952453613281,0.0,,
2003-11-12,23.80952453613281,23.80952453613281,0.0,,
2003-11-11,23.58276557922364,23.58276557922364,0.0,,
2003-11-10,23.58276557922364,23.58276557922364,0.0,,
2003-11-07,23.58276557922364,23.58276557922364,0.0,,
2003-11-06,23.58276557922364,23.58276557922364,0.0,,
2003-11-05,23.446712493896484,23.58276557922364,0.0,,
2003-11-04,23.62811851501465,23.62811851501465,0.5802650813523308,,
2003-11-03,23.58276557922364,23.62811851501465,0.0,,
2003-10-31,23.58276557922364,23.58276557922364,0.19231389820948036,,
2003-10-30,23.219955444335938,23.58276557922364,0.0,,
2003-10-29,23.219955444335938,23.219955444335938,1.5624928125183073,,
2003-10-28,23.80952453613281,23.80952453613281,0.0,,
2003-10-27,23.80952453613281,23.80952453613281,0.0,,
2003-10-24,23.80952453613281,23.80952453613281,0.0,,
2003-10-23,23.80952453613281,23.80952453613281,0.0,,
2003-10-22,23.80952453613281,23.80952453613281,0.0,,
2003-10-21,23.80952453613281,23.80952453613281,0.0,,
2003-10-20,23.219955444335938,23.219955444335938,0.0,,
2003-10-17,23.35600852966309,23.35600852966309,0.0,,
2003-10-16,23.219955444335938,23.35600852966309,0.0,,
2003-10-15,23.35600852966309,23.35600852966309,0.5859317243450591,,
2003-10-14,23.35600852966309,23.35600852966309,0.0,,
2003-10-13,23.219955444335938,23.35600852966309,0.0,,
2003-10-10,23.12925148010254,23.12925148010254,0.5859317243450591,,
2003-10-09,23.80952453613281,23.12925148010254,0.0,,
2003-10-08,24.03628158569336,23.80952453613281,-2.857146748133935,,
2003-10-07,23.80952453613281,23.80952453613281,-0.9433948789130451,,
2003-10-06,23.80952453613281,23.80952453613281,0.0,,
2003-10-03,23.80952453613281,23.80952453613281,0.0,,
2003-10-02,23.26530647277832,23.80952453613281,0.0,,
2003-10-01,23.310657501220703,23.310657501220703,2.339182868668648,,
2003-09-30,23.310657501220703,23.310657501220703,0.0,,
2003-09-29,22.902494430541992,23.35600852966309,0.0,,
2003-09-26,23.35600852966309,22.94784545898437,1.9801952162743732,,
2003-09-25,24.716552734375,23.35600852966309,-1.7475720226781652,,
2003-09-24,24.263038635253903,24.263038635253903,-5.504587226760424,,
2003-09-23,22.902494430541992,23.35600852966309,0.0,,
2003-09-22,22.902494430541992,22.902494430541992,1.9801952162743732,,
2003-09-19,22.902494430541992,22.721088409423828,0.0,,
2003-09-18,22.902494430541992,22.85714340209961,-0.7920797521349776,,
2003-09-17,22.675737380981445,22.8117904663086,-0.19801785600220131,,
2003-09-16,22.902494430541992,22.85714340209961,0.5999940951920962,,
2003-09-15,22.902494430541992,22.902494430541992,-0.19801785600220131,,
2003-09-12,22.539682388305664,22.902494430541992,0.0,,
2003-09-11,22.902494430541992,22.902494430541992,1.6096590714364594,,
2003-09-10,22.85714340209961,22.902494430541992,0.0,,
2003-09-09,22.902494430541992,22.902494430541992,0.19841074470494402,,
2003-09-08,22.675737380981445,22.675737380981445,0.0,,
2003-09-05,22.675737380981445,22.675737380981445,0.0,,
2003-09-04,22.675737380981445,22.675737380981445,0.0,,
2003-09-03,22.675737380981445,22.675737380981445,0.0,,
2003-09-02,23.12925148010254,23.12925148010254,0.0,,
2003-08-29,23.038549423217773,23.038549423217773,0.0,,
2003-08-28,23.038549423217773,23.038549423217773,0.0,,
2003-08-27,23.310657501220703,23.038549423217773,0.0,,
2003-08-26,22.3582763671875,22.3582763671875,-1.1673118958085171,,
2003-08-25,22.539682388305664,23.12925148010254,0.0,,
2003-08-22,22.539682388305664,22.539682388305664,2.615693875539094,,
2003-08-21,22.13151931762696,22.13151931762696,0.0,,
2003-08-20,22.539682388305664,22.539682388305664,0.0,,
2003-08-19,22.585033416748047,22.585033416748047,0.0,,
2003-08-18,22.585033416748047,22.585033416748047,0.0,,
2003-08-15,22.675737380981445,22.585033416748047,0.0,,
2003-08-14,22.675737380981445,22.49433135986328,-0.4000044748686917,,
2003-08-13,22.675737380981445,22.675737380981445,-0.8000005383300682,,
2003-08-12,22.22222137451172,22.22222137451172,0.0,,
2003-08-11,22.22222137451172,22.22222137451172,0.0,,
2003-08-08,22.22222137451172,22.22222137451172,0.0,,
2003-08-07,22.040817260742188,22.22222137451172,0.0,,
2003-08-06,22.040817260742188,22.22222137451172,0.8230371479583819,,
2003-08-05,22.040817260742188,22.040817260742188,0.8230371479583819,,
2003-08-04,22.675737380981445,22.31292533874512,0.0,,
2003-08-01,22.902494430541992,22.040817260742188,-1.6000010766601207,,
2003-07-31,23.17460250854492,22.675737380981445,-3.7623725765465146,,
2003-07-30,23.17460250854492,23.17460250854492,-2.1526372561494074,,
2003-07-29,23.58276557922364,23.58276557922364,0.0,,
2003-07-28,23.58276557922364,23.58276557922364,0.0,,
2003-07-25,23.17460250854492,23.17460250854492,0.0,,
2003-07-24,23.17460250854492,23.35600852966309,0.0,,
2003-07-23,23.35600852966309,23.35600852966309,0.78277942869261,,
2003-07-22,23.35600852966309,23.35600852966309,0.0,,
2003-07-21,23.17460250854492,23.17460250854492,0.0,,
2003-07-18,23.35600852966309,23.35600852966309,0.0,,
2003-07-17,23.446712493896484,23.446712493896484,0.0,,
2003-07-16,23.4013614654541,23.446712493896484,0.0,,
2003-07-15,23.58276557922364,23.35600852966309,0.193796538331035,,
2003-07-14,24.30838966369629,23.58276557922364,-0.9615371394791917,,
2003-07-11,23.80952453613281,23.80952453613281,-2.9850767348704417,,
2003-07-10,23.35600852966309,23.71882057189941,0.0,,
2003-07-09,23.35600852966309,23.35600852966309,1.5533991682505803,,
2003-07-08,22.902494430541992,23.35600852966309,0.0,,
2003-07-07,22.902494430541992,22.902494430541992,1.9801952162743732,,
2003-07-03,22.675737380981445,22.675737380981445,0.0,,
2003-07-02,22.675737380981445,22.675737380981445,0.0,,
2003-07-01,22.902494430541992,22.76643943786621,0.0,,
2003-06-30,22.902494430541992,22.902494430541992,-0.5940618961327763,,
2003-06-27,22.721088409423828,22.902494430541992,0.0,,
2003-06-26,23.12925148010254,22.721088409423828,0.7984037465517007,,
2003-06-25,23.53741455078125,22.721088409423828,-1.7647050577051422,,
2003-06-24,22.675737380981445,23.53741455078125,-3.468206499894979,,
2003-06-23,23.446712493896484,22.902494430541992,3.7999962485123375,,
2003-06-20,23.35600852966309,23.35600852966309,-2.3210847298791246,,
2003-06-19,22.8117904663086,22.8117904663086,0.0,,
2003-06-18,23.53741455078125,23.53741455078125,0.0,,
2003-06-17,22.902494430541992,22.675737380981445,0.0,,
2003-06-16,22.675737380981445,23.4013614654541,-0.9900976081371788,,
2003-06-13,22.585033416748047,22.675737380981445,3.200002153320273,,
2003-06-12,22.675737380981445,22.675737380981445,0.4016109365866001,,
2003-06-11,22.66666603088379,22.66666603088379,0.0,,
2003-06-10,22.49433135986328,22.22222137451172,0.0,,
2003-06-09,23.12925148010254,22.49433135986328,-1.209682479547222,,
2003-06-06,22.902494430541992,23.12925148010254,-2.7450958401548884,,
2003-06-05,22.675737380981445,22.675737380981445,0.9900976081371788,,
2003-06-04,22.31292533874512,22.3582763671875,0.0,,
2003-06-03,22.31292533874512,22.31292533874512,0.20325003447051287,,
2003-06-02,22.31292533874512,22.4489803314209,0.0,,
2003-05-30,22.22222137451172,22.31292533874512,0.6097586515898298,,
2003-05-29,21.859411239624023,21.859411239624023,0.4081678546206769,,
2003-05-28,22.22222137451172,22.22222137451172,0.0,,
2003-05-27,22.403627395629883,22.22222137451172,0.0,,
2003-05-23,21.768707275390625,21.768707275390625,-0.8097171851445345,,
2003-05-22,21.768707275390625,21.768707275390625,0.0,,
2003-05-21,21.768707275390625,21.99546432495117,0.0,,
2003-05-20,21.768707275390625,21.768707275390625,1.0416652063528395,,
2003-05-19,21.768707275390625,21.768707275390625,0.0,,
2003-05-16,21.768707275390625,21.768707275390625,0.0,,
2003-05-15,22.403627395629883,22.403627395629883,0.0,,
2003-05-14,21.768707275390625,21.768707275390625,0.0,,
2003-05-13,21.768707275390625,21.768707275390625,0.0,,
2003-05-12,22.22222137451172,22.22222137451172,0.0,,
2003-05-09,22.21315193176269,22.21315193176269,0.0,,
2003-05-08,21.31519317626953,21.31519317626953,0.0,,
2003-05-07,20.861677169799805,21.31519317626953,0.0,,
2003-05-06,22.22222137451172,22.22222137451172,2.173919204953734,,
2003-05-05,22.22222137451172,22.22222137451172,0.0,,
2003-05-02,22.22222137451172,22.22222137451172,0.0,,
2003-05-01,21.768707275390625,22.22222137451172,0.0,,
2003-04-30,22.22222137451172,20.861677169799805,2.0833304127057115,,
2003-04-29,21.36054420471192,21.49659919738769,-6.122449154756514,,
2003-04-28,21.36054420471192,21.36054420471192,0.6369453482639185,,
2003-04-25,21.45124626159668,21.45124626159668,0.0,,
2003-04-24,21.17913818359375,21.17913818359375,0.0,,
2003-04-23,21.45124626159668,21.17913818359375,0.0,,
2003-04-22,21.31519317626953,21.45124626159668,-1.2684954276529568,,
2003-04-21,21.17913818359375,21.17913818359375,0.6382915894875305,,
2003-04-17,21.306121826171875,21.306121826171875,0.0,,
2003-04-16,21.31519317626953,21.306121826171875,0.0,,
2003-04-15,21.04308319091797,21.04308319091797,-0.04255814161588503,,
2003-04-14,21.04308319091797,21.04308319091797,0.0,,
2003-04-11,21.04308319091797,21.04308319091797,0.0,,
2003-04-10,21.04308319091797,21.04308319091797,0.0,,
2003-04-09,21.04308319091797,21.04308319091797,0.0,,
2003-04-08,20.861677169799805,21.04308319091797,0.0,,
2003-04-07,21.04308319091797,21.04308319091797,0.869565853414579,,
2003-04-04,20.49886703491211,20.49886703491211,0.0,,
2003-04-03,20.68027305603028,20.68027305603028,0.0,,
2003-04-02,20.68027305603028,20.68027305603028,0.0,,
2003-04-01,20.68027305603028,20.68027305603028,0.0,,
2003-03-31,21.04308319091797,21.04308319091797,0.0,,
2003-03-28,21.04308319091797,21.04308319091797,0.0,,
2003-03-27,21.04308319091797,21.04308319091797,0.0,,
2003-03-26,21.04308319091797,21.04308319091797,0.0,,
2003-03-25,21.04308319091797,21.04308319091797,0.0,,
2003-03-24,20.68027305603028,21.04308319091797,0.0,,
2003-03-21,20.68027305603028,20.861677169799805,1.7543778745314695,,
2003-03-20,21.04308319091797,21.04308319091797,0.877184325748675,,
2003-03-19,21.04308319091797,21.04308319091797,0.0,,
2003-03-18,21.405895233154297,21.405895233154297,0.0,,
2003-03-17,20.952381134033203,20.952381134033203,0.0,,
2003-03-14,20.725624084472656,20.952381134033203,0.0,,
2003-03-13,20.725624084472656,20.725624084472656,1.094090332992337,,
2003-03-12,20.68027305603028,20.68027305603028,0.0,,
2003-03-11,20.49886703491211,20.49886703491211,0.0,,
2003-03-10,20.49886703491211,20.49886703491211,0.0,,
2003-03-07,20.49886703491211,20.49886703491211,0.0,,
2003-03-06,20.49886703491211,20.49886703491211,0.0,,
2003-03-05,20.63492012023925,20.63492012023925,0.0,,
2003-03-04,20.49886703491211,20.49886703491211,0.0,,
2003-03-03,20.861677169799805,20.861677169799805,0.0,,
2003-02-28,20.861677169799805,20.861677169799805,0.0,,
2003-02-27,20.861677169799805,20.861677169799805,0.0,,
2003-02-26,20.6621322631836,20.6621322631836,0.0,,
2003-02-25,20.63492012023925,20.6621322631836,0.0,,
2003-02-24,20.63492012023925,20.63492012023925,0.13187423448109106,,
2003-02-21,20.725624084472656,20.63492012023925,0.0,,
2003-02-20,20.725624084472656,20.725624084472656,-0.43764165490852297,,
2003-02-19,20.725624084472656,20.725624084472656,0.0,,
2003-02-18,20.49886703491211,20.49886703491211,0.0,,
2003-02-14,20.49886703491211,20.49886703491211,0.0,,
2003-02-13,21.088436126708984,20.49886703491211,0.0,,
2003-02-12,20.453514099121094,21.088436126708984,-2.7956984968182272,,
2003-02-11,20.453514099121094,20.453514099121094,3.104219766397862,,
2003-02-10,20.453514099121094,21.31519317626953,0.0,,
2003-02-07,20.77097511291504,20.77097511291504,4.212865686417498,,
2003-02-06,20.77097511291504,20.77097511291504,0.0,,
2003-02-05,20.952381134033203,20.952381134033203,0.0,,
2003-02-04,20.952381134033203,20.952381134033203,0.0,,
2003-02-03,20.68027305603028,20.90703010559082,0.0,,
2003-01-31,20.68027305603028,20.68027305603028,1.0964896302199374,,
2003-01-30,21.31519317626953,20.63492012023925,0.0,,
2003-01-29,20.952381134033203,21.079364776611328,-3.1914937406602393,,
2003-01-28,21.088436126708984,21.088436126708984,0.6060582888684855,,
2003-01-27,21.088436126708984,21.088436126708984,0.0,,
2003-01-24,20.952381134033203,21.54195022583008,0.0,,
2003-01-23,20.861677169799805,21.768707275390625,2.8138524591805676,,
2003-01-22,20.816326141357425,20.63492012023925,4.347829267072895,,
2003-01-21,20.861677169799805,20.861677169799805,-0.8714603138243553,,
2003-01-17,20.861677169799805,20.861677169799805,0.0,,
2003-01-16,20.861677169799805,20.861677169799805,0.0,,
2003-01-15,20.40816307067871,20.861677169799805,0.0,,
2003-01-14,21.088436126708984,21.088436126708984,2.2222191068860924,,
2003-01-13,21.088436126708984,20.861677169799805,0.0,,
2003-01-10,20.861677169799805,21.088436126708984,-1.0752763056810282,,
2003-01-09,20.181406021118164,20.181406021118164,1.0869641738941536,,
2003-01-08,19.954648971557617,20.181406021118164,0.0,,
2003-01-07,19.954648971557617,20.40816307067871,1.1363620070879488,,
2003-01-06,19.50113296508789,19.274375915527344,2.2727240141758975,,
2003-01-03,19.274375915527344,19.274375915527344,-1.162789105466339,,
2003-01-02,19.0476188659668,19.274375915527344,0.0,,
2002-12-31,19.0476188659668,19.274375915527344,1.1904745215461021,,
2002-12-30,19.0476188659668,19.0476188659668,1.1904745215461021,,
2002-12-27,19.50113296508789,19.0476188659668,0.0,,
2002-12-26,19.50113296508789,19.50113296508789,-2.3255782109326604,,
2002-12-24,19.0476188659668,19.50113296508789,0.0,,
2002-12-23,19.0476188659668,19.18367385864257,2.380949043092223,,
2002-12-20,19.50113296508789,19.0476188659668,0.7142887183597836,,
2002-12-19,19.59183692932129,19.68253898620605,-2.3255782109326604,,
2002-12-18,19.59183692932129,19.59183692932129,0.4629584107502278,,
2002-12-17,19.68253898620605,19.59183692932129,0.0,,
2002-12-16,19.18367385864257,19.0476188659668,-0.4608249827338233,,
2002-12-13,19.50113296508789,19.18367385864257,-0.7092228197701324,,
2002-12-12,19.22902488708496,19.18367385864257,-1.627900835370202,,
2002-12-11,19.68253898620605,19.68253898620605,-0.23584674058459207,,
2002-12-10,19.68253898620605,19.68253898620605,0.0,,
2002-12-09,19.22902488708496,19.22902488708496,0.0,,
2002-12-06,19.0476188659668,19.18367385864257,0.0,,
2002-12-05,19.0476188659668,19.0476188659668,0.7142887183597836,,
2002-12-04,19.0476188659668,19.24716567993164,0.0,,
2002-12-03,19.0476188659668,19.0476188659668,1.0476207833063012,,
2002-12-02,18.911563873291016,18.911563873291016,0.0,,
2002-11-29,18.911563873291016,18.911563873291016,0.0,,
2002-11-27,19.365079879760746,19.365079879760746,0.0,,
2002-11-26,19.365079879760746,19.365079879760746,0.0,,
2002-11-25,19.365079879760746,19.056690216064453,0.0,,
2002-11-22,19.59183692932129,19.59183692932129,-1.5925039587293597,,
2002-11-21,18.911563873291016,18.911563873291016,0.0,,
2002-11-20,18.96598625183105,18.96598625183105,0.0,,
2002-11-19,18.96598625183105,18.96598625183105,0.0,,
2002-11-18,18.911563873291016,18.911563873291016,0.0,,
2002-11-15,19.59183692932129,19.59183692932129,0.0,,
2002-11-14,19.59183692932129,19.0476188659668,0.0,,
2002-11-13,18.911563873291016,18.911563873291016,-2.7777796707771074,,
2002-11-12,18.911563873291016,18.911563873291016,0.0,,
2002-11-11,19.365079879760746,18.911563873291016,0.0,,
2002-11-08,19.365079879760746,19.365079879760746,-2.341926856411879,,
2002-11-07,19.365079879760746,19.0476188659668,0.0,,
2002-11-06,19.365079879760746,19.00226783752441,-1.6393478145460019,,
2002-11-05,18.86621284484864,18.86621284484864,-1.873537545360323,,
2002-11-04,19.274375915527344,19.274375915527344,0.0,,
2002-11-01,18.82086181640625,18.95691680908203,0.0,,
2002-10-31,19.09296989440918,19.09296989440918,0.7228945943228877,,
2002-10-30,19.09296989440918,19.09296989440918,0.0,,
2002-10-29,19.09296989440918,19.09296989440918,0.0,,
2002-10-28,19.09296989440918,19.09296989440918,0.0,,
2002-10-25,19.09296989440918,19.09296989440918,0.0,,
2002-10-24,19.138322830200195,19.50113296508789,0.0,,
2002-10-23,19.50113296508789,19.50113296508789,1.895725859087205,,
2002-10-22,19.09296989440918,19.09296989440918,0.0,,
2002-10-21,19.09296989440918,19.09296989440918,0.0,,
2002-10-18,19.274375915527344,19.274375915527344,0.0,,
2002-10-17,19.274375915527344,19.274375915527344,0.0,,
2002-10-16,19.274375915527344,19.274375915527344,0.0,,
2002-10-15,19.274375915527344,19.274375915527344,0.0,,
2002-10-14,19.72789192199707,19.09296989440918,0.0,,
2002-10-11,19.09296989440918,19.09296989440918,-3.2183977390911056,,
2002-10-10,19.50113296508789,19.50113296508789,0.0,,
2002-10-09,19.50113296508789,19.50113296508789,0.0,,
2002-10-08,19.09296989440918,19.72789192199707,0.0,,
2002-10-07,19.09296989440918,19.09296989440918,3.3254230803234495,,
2002-10-04,19.09296989440918,19.09296989440918,0.0,,
2002-10-03,19.09296989440918,19.09296989440918,0.0,,
2002-10-02,19.09296989440918,19.09296989440918,0.0,,
2002-10-01,19.09296989440918,19.09296989440918,0.0,,
2002-09-30,19.09296989440918,19.09296989440918,0.0,,
2002-09-27,19.09296989440918,19.09296989440918,0.0,,
2002-09-26,19.09296989440918,19.09296989440918,0.0,,
2002-09-25,19.50113296508789,19.50113296508789,0.0,,
2002-09-24,19.0476188659668,19.0476188659668,0.0,,
2002-09-23,18.27664375305176,19.0476188659668,0.0,,
2002-09-20,18.27664375305176,18.004535675048828,4.218362645418991,,
2002-09-19,18.004535675048828,18.004535675048828,-1.4888295776816118,,
2002-09-18,18.23129272460937,18.004535675048828,0.0,,
2002-09-17,18.25850296020508,18.23129272460937,-1.243779324844349,,
2002-09-16,18.25850296020508,18.25850296020508,-0.14902774699007745,,
2002-09-13,18.25850296020508,18.140588760375977,0.0,,
2002-09-12,18.25850296020508,18.140588760375977,-0.6458043142206259,,
2002-09-11,18.25850296020508,18.25850296020508,-0.6458043142206259,,
2002-09-10,18.25850296020508,18.25850296020508,0.0,,
2002-09-09,17.868480682373047,17.868480682373047,0.0,,
2002-09-06,18.04988670349121,17.868480682373047,0.0,,
2002-09-05,18.36734771728516,18.36734771728516,-1.005025815940864,,
2002-09-04,18.022676467895508,18.022676467895508,0.0,,
2002-09-03,18.36734771728516,18.140588760375977,0.0,,
2002-08-30,18.25850296020508,18.36734771728516,-1.2345764908440466,,
2002-08-29,18.04988670349121,18.140588760375977,0.5961318806766815,,
2002-08-28,18.04988670349121,18.140588760375977,0.5025076244230499,,
2002-08-27,18.36734771728516,18.36734771728516,0.5025076244230499,,
2002-08-26,18.36734771728516,18.36734771728516,0.0,,
2002-08-23,18.36734771728516,18.36734771728516,0.0,,
2002-08-22,18.25850296020508,18.140588760375977,0.0,,
2002-08-21,18.140588760375977,18.140588760375977,-0.6458043142206259,,
2002-08-20,18.140588760375977,18.36734771728516,0.0,,
2002-08-19,18.41269874572754,18.140588760375977,1.2500088056926082,,
2002-08-16,19.50113296508789,19.50113296508789,-1.4778386868177191,,
2002-08-15,19.50113296508789,19.50113296508789,0.0,,
2002-08-14,19.0476188659668,19.0476188659668,0.0,,
2002-08-13,18.594104766845703,18.594104766845703,0.0,,
2002-08-12,19.50113296508789,19.50113296508789,0.0,,
2002-08-09,19.0476188659668,19.50113296508789,0.0,,
2002-08-08,18.594104766845703,18.594104766845703,2.380949043092223,,
2002-08-07,18.95691680908203,18.594104766845703,0.0,,
2002-08-06,19.50113296508789,19.50113296508789,-1.9138768497549623,,
2002-08-05,19.954648971557617,19.50113296508789,0.0,,
2002-08-02,19.50113296508789,19.50113296508789,-2.2727335725932645,,
2002-08-01,19.50113296508789,19.50113296508789,0.0,,
2002-07-31,19.50113296508789,19.50113296508789,0.0,,
2002-07-30,19.50113296508789,19.50113296508789,0.0,,
2002-07-29,18.594104766845703,18.594104766845703,0.0,,
2002-07-26,18.594104766845703,18.594104766845703,0.0,,
2002-07-25,18.82086181640625,18.594104766845703,0.0,,
2002-07-24,19.0476188659668,19.0476188659668,-1.2048175677209505,,
2002-07-23,19.319726943969727,19.319726943969727,0.0,,
2002-07-22,19.274375915527344,20.181406021118164,0.0,,
2002-07-19,19.50113296508789,19.274375915527344,4.705885729146339,,
2002-07-18,19.50113296508789,19.954648971557617,-1.162789105466339,,
2002-07-17,19.954648971557617,19.274375915527344,2.325587991639452,,
2002-07-16,19.274375915527344,19.274375915527344,-3.4090955796812135,,
2002-07-15,19.909297943115234,19.81859397888184,0.0,,
2002-07-12,19.909297943115234,19.909297943115234,-0.45558595030600213,,
2002-07-11,19.50113296508789,19.909297943115234,0.0,,
2002-07-10,19.773242950439453,19.86394500732422,2.0930321266875387,,
2002-07-09,19.50113296508789,19.773242950439453,0.4587110830130664,,
2002-07-08,19.773242950439453,19.773242950439453,1.3953547511250257,,
2002-07-05,19.773242950439453,19.773242950439453,0.0,,
2002-07-03,19.773242950439453,19.773242950439453,0.0,,
2002-07-02,19.22902488708496,19.22902488708496,0.0,,
2002-07-01,19.22902488708496,19.22902488708496,0.0,,
2002-06-28,19.50113296508789,19.773242950439453,0.0,,
2002-06-27,19.22902488708496,19.22902488708496,1.3953547511250257,,
2002-06-26,19.50113296508789,19.50113296508789,0.0,,
2002-06-25,19.22902488708496,19.50113296508789,0.0,,
2002-06-24,19.773242950439453,19.773242950439453,1.4150903626199431,,
2002-06-21,19.773242950439453,19.773242950439453,0.0,,
2002-06-20,19.773242950439453,19.773242950439453,0.0,,
2002-06-19,19.68253898620605,19.68253898620605,0.0,,
2002-06-18,19.68253898620605,19.68253898620605,0.0,,
2002-06-17,19.68253898620605,19.68253898620605,0.0,,
2002-06-14,19.68253898620605,19.68253898620605,0.0,,
2002-06-13,19.22902488708496,19.68253898620605,0.0,,
2002-06-12,19.22902488708496,19.773242950439453,2.3584872440707576,,
2002-06-11,19.22902488708496,19.22902488708496,2.8301906443524985,,
2002-06-10,19.22902488708496,19.22902488708496,0.0,,
2002-06-07,19.22902488708496,19.22902488708496,0.0,,
2002-06-06,19.22902488708496,19.22902488708496,0.0,,
2002-06-05,19.954648971557617,19.954648971557617,0.0,,
2002-06-04,19.72789192199707,19.954648971557617,0.0,,
2002-06-03,19.0476188659668,19.0476188659668,1.1494236204107917,,
2002-05-31,19.492063522338867,19.492063522338867,0.0,,
2002-05-30,19.0476188659668,19.492063522338867,0.0,,
2002-05-29,19.0476188659668,19.0476188659668,2.333334468205762,,
2002-05-28,19.492063522338867,19.492063522338867,0.0,,
2002-05-24,19.50113296508789,19.50113296508789,0.0,,
2002-05-23,19.0476188659668,19.50113296508789,0.0,,
2002-05-22,18.775510787963867,19.50113296508789,2.380949043092223,,
2002-05-21,18.775510787963867,18.775510787963867,3.8647266927576056,,
2002-05-20,18.775510787963867,18.775510787963867,0.0,,
2002-05-17,19.138322830200195,19.0476188659668,0.0,,
2002-05-16,19.138322830200195,19.138322830200195,-0.47393893936340337,,
2002-05-15,19.274375915527344,19.138322830200195,0.0,,
2002-05-14,19.954648971557617,19.954648971557617,-0.7058754375416365,,
2002-05-13,19.50113296508789,19.50113296508789,0.0,,
2002-05-10,18.68480682373047,20.40816307067871,0.0,,
2002-05-09,19.0476188659668,19.0476188659668,9.223302457478496,,
2002-05-08,18.36734771728516,18.63945579528809,0.0,,
2002-05-07,18.04988670349121,18.82086181640625,1.4814772507783145,,
2002-05-06,18.32199478149414,18.594104766845703,4.271357075974981,,
2002-05-03,18.185941696166992,18.32199478149414,1.4851548021747236,,
2002-05-02,18.185941696166992,18.185941696166992,0.7481223001821458,,
2002-05-01,18.185941696166992,18.185941696166992,0.0,,
2002-04-30,18.32199478149414,18.185941696166992,0.0,,
2002-04-29,18.29478454589844,18.29478454589844,-0.7425669909292127,,
2002-04-26,18.29478454589844,18.29478454589844,0.0,,
2002-04-25,18.29478454589844,18.29478454589844,0.0,,
2002-04-24,17.91383171081543,18.29478454589844,0.0,,
2002-04-23,18.594104766845703,18.32199478149414,2.1265848715828457,,
2002-04-22,18.140588760375977,18.140588760375977,-1.463420738796467,,
2002-04-19,17.324262619018555,18.140588760375977,0.0,,
2002-04-18,18.140588760375977,18.140588760375977,4.712039752048437,,
2002-04-17,18.140588760375977,18.140588760375977,0.0,,
2002-04-16,17.687074661254883,17.687074661254883,0.0,,
2002-04-15,17.460317611694336,17.687074661254883,0.0,,
2002-04-12,17.460317611694336,17.460317611694336,1.2986994544055293,,
2002-04-11,16.417234420776367,16.417234420776367,0.0,,
2002-04-10,17.460317611694336,16.417234420776367,0.0,,
2002-04-09,16.780044555664062,17.23356056213379,-5.974021859827719,,
2002-04-08,16.32653045654297,16.5986385345459,2.70271038295094,,
2002-04-05,16.780044555664062,16.780044555664062,1.6666619936624716,,
2002-04-04,16.190475463867188,16.73469352722168,0.0,,
2002-04-03,16.145124435424805,16.145124435424805,3.3613470127485843,,
2002-04-02,16.780044555664062,16.145124435424805,0.0,,
2002-04-01,16.780044555664062,16.780044555664062,-3.783780896010446,,
2002-03-28,16.780044555664062,16.780044555664062,0.0,,
2002-03-27,16.553287506103516,16.780044555664062,0.0,,
2002-03-26,16.553287506103516,16.553287506103516,1.369861119592934,,
2002-03-25,16.417234420776367,16.46258544921875,0.0,,
2002-03-22,16.099773406982422,16.417234420776367,0.2762403659473248,,
2002-03-21,16.099773406982422,16.099773406982422,1.9718352909008239,,
2002-03-20,16.099773406982422,16.099773406982422,0.0,,
2002-03-19,15.600907325744627,15.600907325744627,0.0,,
2002-03-18,16.235828399658203,15.600907325744627,0.0,,
2002-03-15,16.05442237854004,16.32653045654297,-3.910617051895808,,
2002-03-14,15.782313346862791,15.782313346862791,1.6949104214839694,,
2002-03-13,16.32653045654297,16.32653045654297,0.0,,
2002-03-12,16.32653045654297,16.32653045654297,0.0,,
2002-03-11,16.32653045654297,16.32653045654297,0.0,,
2002-03-08,16.32653045654297,16.32653045654297,0.0,,
2002-03-07,16.281179428100586,16.32653045654297,0.0,,
2002-03-06,16.32653045654297,16.32653045654297,0.2785487909070578,,
2002-03-05,15.600907325744627,15.600907325744627,0.0,,
2002-03-04,15.600907325744627,15.600907325744627,0.0,,
2002-03-01,16.235828399658203,15.600907325744627,0.0,,
2002-02-28,16.235828399658203,16.235828399658203,-3.910617051895808,,
2002-02-27,16.099773406982422,16.235828399658203,0.0,,
2002-02-26,16.235828399658203,15.510204315185549,0.8450739599650181,,
2002-02-25,15.827664375305176,16.235828399658203,-4.469276630738043,,
2002-02-22,16.099773406982422,16.099773406982422,2.578801361177824,,
2002-02-21,16.099773406982422,15.87301540374756,0.0,,
2002-02-20,16.099773406982422,16.87074851989746,-1.40845462543291,,
2002-02-19,16.32653045654297,16.32653045654297,4.788732694714011,,
2002-02-15,16.73469352722168,16.87074851989746,0.0,,
2002-02-14,16.73469352722168,16.73469352722168,0.8130115586190201,,
2002-02-13,17.052154541015625,16.73469352722168,0.0,,
2002-02-12,16.87074851989746,16.87074851989746,-1.8617061734360598,,
2002-02-11,16.87074851989746,16.87074851989746,0.0,,
2002-02-08,17.097505569458008,17.097505569458008,0.0,,
2002-02-07,17.097505569458008,17.097505569458008,0.0,,
2002-02-06,17.097505569458008,17.097505569458008,0.0,,
2002-02-05,17.14285659790039,17.14285659790039,0.0,,
2002-02-04,16.73469352722168,17.14285659790039,0.0,,
2002-02-01,16.780044555664062,16.780044555664062,2.439023278285723,,
2002-01-31,16.73469352722168,16.780044555664062,0.0,,
2002-01-30,17.052154541015625,17.052154541015625,0.271000053682561,,
2002-01-29,16.73469352722168,16.689342498779297,0.0,,
2002-01-28,17.23356056213379,17.23356056213379,-0.271000053682561,,
2002-01-25,16.780044555664062,17.006803512573242,0.0,,
2002-01-24,16.780044555664062,16.643991470336914,1.3513608748591657,,
2002-01-23,17.006803512573242,17.006803512573242,-0.8108028847946298,,
2002-01-22,17.006803512573242,17.006803512573242,0.0,,
2002-01-18,17.006803512573242,17.006803512573242,0.0,,
2002-01-17,17.006803512573242,17.006803512573242,0.0,,
2002-01-16,16.916099548339844,17.006803512573242,0.0,,
2002-01-15,16.916099548339844,16.916099548339844,0.5361990450233558,,
2002-01-14,16.780044555664062,16.780044555664062,0.0,,
2002-01-11,16.780044555664062,16.780044555664062,0.0,,
2002-01-10,16.780044555664062,16.780044555664062,0.0,,
2002-01-09,16.780044555664062,16.780044555664062,0.0,,
2002-01-08,16.507936477661133,16.780044555664062,0.0,,
2002-01-07,16.507936477661133,16.87074851989746,1.6483470140023362,,
2002-01-04,16.825397491455078,16.507936477661133,2.1978037214238895,,
2002-01-03,16.507936477661133,16.825397491455078,-1.88679651672521,,
2002-01-02,16.825397491455078,16.825397491455078,1.923081144778694,,
2001-12-31,16.825397491455078,16.825397491455078,0.0,,
2001-12-28,16.780044555664062,16.825397491455078,0.0,,
2001-12-27,16.780044555664062,16.507936477661133,0.270278995032268,,
2001-12-26,16.643991470336914,16.507936477661133,-1.6216171363566507,,
2001-12-24,16.507936477661133,16.507936477661133,-0.8174420956551185,,
2001-12-21,16.507936477661133,16.507936477661133,0.0,,
2001-12-20,16.5986385345459,16.507936477661133,0.0,,
2001-12-19,16.507936477661133,16.507936477661133,-0.546442750084545,,
2001-12-18,16.507936477661133,16.507936477661133,0.0,,
2001-12-17,17.14285659790039,16.507936477661133,0.0,,
2001-12-14,16.507936477661133,16.507936477661133,-3.703700819133149,,
2001-12-13,17.006803512573242,17.006803512573242,0.0,,
2001-12-12,16.507936477661133,17.14285659790039,0.0,,
2001-12-11,16.507936477661133,16.780044555664062,3.846150735426226,,
2001-12-10,16.507936477661133,16.507936477661133,1.6483470140023362,,
2001-12-07,16.507936477661133,16.5986385345459,0.0,,
2001-12-06,16.507936477661133,16.507936477661133,0.5494451532903912,,
2001-12-05,16.553287506103516,16.553287506103516,0.0,,
2001-12-04,16.553287506103516,16.553287506103516,0.0,,
2001-12-03,16.507936477661133,16.507936477661133,0.0,,
2001-11-30,16.689342498779297,16.507936477661133,0.0,,
2001-11-29,16.689342498779297,16.689342498779297,-1.0869572670788714,,
2001-11-28,16.553287506103516,16.553287506103516,0.0,,
2001-11-27,16.553287506103516,16.553287506103516,0.0,,
2001-11-26,16.643991470336914,16.553287506103516,0.0,,
2001-11-23,16.507936477661133,16.507936477661133,-0.5449652169976891,,
2001-11-21,16.507936477661133,16.507936477661133,0.0,,
2001-11-20,16.643991470336914,16.643991470336914,0.0,,
2001-11-19,16.643991470336914,16.643991470336914,0.0,,
2001-11-16,16.689342498779297,16.46258544921875,0.0,,
2001-11-15,16.643991470336914,16.643991470336914,-1.3586937267129158,,
2001-11-14,16.643991470336914,16.643991470336914,0.0,,
2001-11-13,16.553287506103516,16.553287506103516,0.0,,
2001-11-12,16.417234420776367,16.417234420776367,0.0,,
2001-11-09,16.553287506103516,16.553287506103516,0.0,,
2001-11-08,16.689342498779297,16.689342498779297,0.0,,
2001-11-07,16.689342498779297,16.689342498779297,0.0,,
2001-11-06,16.689342498779297,16.689342498779297,0.0,,
2001-11-05,16.689342498779297,16.689342498779297,0.0,,
2001-11-02,16.689342498779297,16.689342498779297,0.0,,
2001-11-01,16.689342498779297,16.689342498779297,0.0,,
2001-10-31,16.37188148498535,16.37188148498535,0.0,,
2001-10-30,16.37188148498535,16.37188148498535,0.0,,
2001-10-29,16.37188148498535,16.37188148498535,0.0,,
2001-10-26,16.417234420776367,16.507936477661133,0.0,,
2001-10-25,16.37188148498535,16.37188148498535,0.5524807318946496,,
2001-10-24,16.37188148498535,16.37188148498535,0.0,,
2001-10-23,16.37188148498535,16.37188148498535,0.0,,
2001-10-22,16.689342498779297,16.507936477661133,0.0,,
2001-10-19,16.553287506103516,16.553287506103516,-1.0869572670788714,,
2001-10-18,16.553287506103516,16.643991470336914,0.0,,
2001-10-17,16.553287506103516,16.553287506103516,0.5479513613229647,,
2001-10-16,16.961450576782227,16.961450576782227,0.0,,
2001-10-15,16.961450576782227,16.961450576782227,0.0,,
2001-10-12,16.689342498779297,16.689342498779297,0.0,,
2001-10-11,16.689342498779297,16.689342498779297,0.0,,
2001-10-10,16.507936477661133,16.689342498779297,0.0,,
2001-10-09,16.689342498779297,16.689342498779297,1.0989018607119447,,
2001-10-08,16.689342498779297,16.689342498779297,0.0,,
2001-10-05,16.689342498779297,16.689342498779297,0.0,,
2001-10-04,16.417234420776367,16.643991470336914,0.0,,
2001-10-03,16.37188148498535,16.37188148498535,1.3812134477021347,,
2001-10-02,16.37188148498535,16.37188148498535,0.0,,
2001-10-01,16.37188148498535,16.37188148498535,0.0,,
2001-09-28,16.643991470336914,16.643991470336914,0.0,,
2001-09-27,16.643991470336914,16.643991470336914,0.0,,
2001-09-26,16.37188148498535,16.643991470336914,0.0,,
2001-09-25,16.37188148498535,16.553287506103516,1.6620568967660467,,
2001-09-24,16.32653045654297,16.553287506103516,1.1080340477942714,,
2001-09-21,16.32653045654297,16.553287506103516,1.3888869418038077,,
2001-09-20,16.32653045654297,16.553287506103516,1.3888869418038077,,
2001-09-19,16.32653045654297,16.32653045654297,1.3888869418038077,,
2001-09-18,16.780044555664062,16.32653045654297,0.0,,
2001-09-17,16.780044555664062,16.553287506103516,-2.7026990161835487,,
2001-09-10,16.281179428100586,16.281179428100586,-1.3513495080917743,,
2001-09-07,17.14285659790039,16.553287506103516,0.0,,
2001-09-06,16.780044555664062,16.780044555664062,-3.439153144809505,,
2001-09-05,16.780044555664062,16.780044555664062,0.0,,
2001-09-04,17.23356056213379,17.23356056213379,0.0,,
2001-08-31,17.23356056213379,17.23356056213379,0.0,,
2001-08-30,17.23356056213379,17.23356056213379,0.0,,
2001-08-29,16.32653045654297,16.32653045654297,0.0,,
2001-08-28,16.32653045654297,16.32653045654297,0.0,,
2001-08-27,16.32653045654297,16.780044555664062,0.0,,
2001-08-24,17.23356056213379,16.916099548339844,2.7777738836076153,,
2001-08-23,16.780044555664062,16.780044555664062,-1.8421092533337673,,
2001-08-22,16.780044555664062,16.780044555664062,0.0,,
2001-08-21,16.780044555664062,16.780044555664062,0.0,,
2001-08-20,16.780044555664062,16.780044555664062,0.0,,
2001-08-17,16.780044555664062,16.780044555664062,0.0,,
2001-08-16,16.780044555664062,16.780044555664062,0.0,,
2001-08-15,16.780044555664062,16.5986385345459,0.0,,
2001-08-14,16.780044555664062,16.780044555664062,-1.0810818798268977,,
2001-08-13,16.42630386352539,16.417234420776367,0.0,,
2001-08-10,16.32653045654297,16.32653045654297,-0.055212924492174624,,
2001-08-09,16.32653045654297,16.32653045654297,0.0,,
2001-08-08,16.32653045654297,16.32653045654297,0.0,,
2001-08-07,17.23356056213379,17.23356056213379,0.0,,
2001-08-06,17.23356056213379,17.23356056213379,0.0,,
2001-08-03,16.689342498779297,17.23356056213379,0.0,,
2001-08-02,16.689342498779297,16.689342498779297,3.260871801236614,,
2001-08-01,16.689342498779297,16.689342498779297,0.0,,
2001-07-31,15.87301540374756,16.553287506103516,0.0,,
2001-07-30,16.32653045654297,16.32653045654297,4.285714371544965,,
2001-07-27,15.87301540374756,16.32653045654297,0.0,,
2001-07-26,16.780044555664062,16.780044555664062,2.85714491707943,,
2001-07-25,16.780044555664062,16.780044555664062,0.0,,
2001-07-24,16.780044555664062,16.780044555664062,0.0,,
2001-07-23,16.37188148498535,16.780044555664062,0.0,,
2001-07-20,16.32653045654297,16.32653045654297,2.493073694999791,,
2001-07-19,16.145124435424805,16.32653045654297,0.0,,
2001-07-18,15.655328750610352,16.099773406982422,1.12359630205223,,
2001-07-17,16.099773406982422,15.87301540374756,2.83893531366911,,
2001-07-16,15.510204315185549,15.510204315185549,-1.40845462543291,,
2001-07-13,16.099773406982422,16.099773406982422,0.0,,
2001-07-12,16.099773406982422,16.099773406982422,0.0,,
2001-07-11,15.691610336303713,16.099773406982422,0.0,,
2001-07-10,15.600907325744627,15.691610336303713,2.601154769529252,,
2001-07-09,15.782313346862791,15.782313346862791,0.5813957397811563,,
2001-07-06,15.782313346862791,15.55555534362793,0.0,,
2001-07-05,15.782313346862791,15.782313346862791,-1.4367855855550888,,
2001-07-03,15.782313346862791,15.646258354187012,0.0,,
2001-07-02,15.87301540374756,15.87301540374756,-0.8620725598685727,,
2001-06-29,15.87301540374756,15.87301540374756,0.0,,
2001-06-28,15.87301540374756,15.87301540374756,0.0,,
2001-06-27,15.419501304626465,15.87301540374756,0.0,,
2001-06-26,15.419501304626465,15.87301540374756,2.9411722867134698,,
2001-06-25,15.87301540374756,15.419501304626465,2.9411722867134698,,
2001-06-22,15.283446311950684,15.87301540374756,-2.8571389089310815,,
2001-06-21,15.419501304626465,15.87301540374756,3.857566413773255,,
2001-06-20,15.87301540374756,15.419501304626465,2.9411722867134698,,
2001-06-19,15.646258354187012,15.419501304626465,-2.8571389089310815,,
2001-06-18,15.646258354187012,15.419501304626465,-1.4492733305778862,,
2001-06-15,15.646258354187012,15.646258354187012,-1.4492733305778862,,
2001-06-14,15.646258354187012,15.646258354187012,0.0,,
2001-06-13,15.419501304626465,15.646258354187012,0.0,,
2001-06-12,15.419501304626465,15.600907325744627,1.470586143356729,,
2001-06-11,15.782313346862791,15.782313346862791,1.1764713886287181,,
2001-06-08,15.328798294067385,15.782313346862791,0.0,,
2001-06-07,15.2380952835083,15.2380952835083,2.9585819063907173,,
2001-06-06,15.419501304626465,15.419501304626465,0.0,,
2001-06-05,15.2380952835083,15.2380952835083,0.0,,
2001-06-04,15.2380952835083,15.328798294067385,0.0,,
2001-06-01,15.2380952835083,15.2380952835083,0.5952385050200385,,
2001-05-31,15.083900451660156,15.2380952835083,0.0,,
2001-05-30,15.419501304626465,15.14739227294922,1.0222477425006715,,
2001-05-29,14.965986251831056,14.965986251831056,-1.764707082943083,,
2001-05-25,15.419501304626465,14.965986251831056,0.0,,
2001-05-24,14.965986251831056,14.512471199035645,-2.9411784715718126,,
2001-05-23,14.875283241271973,15.419501304626465,-3.0303051543958577,,
2001-05-22,14.739229202270508,14.739229202270508,3.658539165456298,,
2001-05-21,14.739229202270508,14.739229202270508,0.0,,
2001-05-18,14.739229202270508,14.739229202270508,0.0,,
2001-05-17,14.240363121032717,14.739229202270508,0.0,,
2001-05-16,14.42176914215088,14.512471199035645,3.5031837109615305,,
2001-05-15,14.512471199035645,14.240363121032717,0.6289246207642208,,
2001-05-14,14.648526191711426,14.648526191711426,-1.87499478394148,,
2001-05-11,14.648526191711426,14.648526191711426,0.0,,
2001-05-10,14.42176914215088,14.42176914215088,0.0,,
2001-05-09,14.512471199035645,14.42176914215088,0.0,,
2001-05-08,14.240363121032717,14.512471199035645,-0.6249938803722899,,
2001-05-07,14.240363121032717,14.240363121032717,1.9108226081751385,,
2001-05-04,14.104308128356934,14.240363121032717,0.0,,
2001-05-03,14.285714149475098,14.285714149475098,0.9646342907259827,,
2001-05-02,14.05895709991455,14.285714149475098,0.0,,
2001-05-01,14.285714149475098,14.285714149475098,1.6129009282055857,,
2001-04-30,14.648526191711426,14.285714149475098,0.0,,
2001-04-27,14.285714149475098,14.648526191711426,-2.476781878859718,,
2001-04-26,14.512471199035645,14.285714149475098,2.539684319874614,,
2001-04-25,14.285714149475098,14.285714149475098,-1.5624978437553414,,
2001-04-24,14.195011138916016,14.512471199035645,0.0,,
2001-04-23,14.195011138916016,14.195011138916016,2.236419943689254,,
2001-04-20,14.512471199035645,14.648526191711426,0.0,,
2001-04-19,14.195011138916016,14.195011138916016,0.9375039633830393,,
2001-04-18,14.512471199035645,14.512471199035645,0.0,,
2001-04-17,14.4036283493042,14.512471199035645,0.0,,
2001-04-16,14.512471199035645,14.285714149475098,0.7556627197806254,,
2001-04-12,14.512471199035645,14.512471199035645,-1.5624978437553414,,
2001-04-11,14.104308128356934,14.104308128356934,0.0,,
2001-04-10,14.512471199035645,14.104308128356934,0.0,,
2001-04-09,14.965986251831056,14.104308128356934,-2.8124987473245313,,
2001-04-06,14.512471199035645,14.512471199035645,-5.757576607212895,,
2001-04-05,14.512471199035645,14.512471199035645,0.0,,
2001-04-04,14.172335624694824,14.172335624694824,0.0,,
2001-04-03,14.512471199035645,14.172335624694824,0.0,,
2001-04-02,14.739229202270508,14.285714149475098,-2.343746765633012,,
2001-03-30,14.739229202270508,14.512471199035645,-3.0769251673320093,,
2001-03-29,14.625850677490234,14.512471199035645,-1.5384658188226852,,
2001-03-28,14.739229202270508,14.739229202270508,-0.7751992069021009,,
2001-03-27,14.739229202270508,14.739229202270508,0.0,,
2001-03-26,14.739229202270508,14.739229202270508,0.0,,
2001-03-23,14.625850677490234,14.739229202270508,0.0,,
2001-03-22,14.625850677490234,14.739229202270508,0.7751926864313438,,
2001-03-21,14.569161415100098,14.569161415100098,0.7751926864313438,,
2001-03-20,14.512471199035645,14.569161415100098,0.0,,
2001-03-19,14.625850677490234,14.625850677490234,0.39063103235112845,,
2001-03-16,14.739229202270508,14.739229202270508,0.0,,
2001-03-15,14.625850677490234,14.625850677490234,0.0,,
2001-03-14,14.512471199035645,14.512471199035645,0.0,,
2001-03-13,14.739229202270508,14.739229202270508,0.0,,
2001-03-12,14.739229202270508,14.739229202270508,0.0,,
2001-03-09,14.739229202270508,14.739229202270508,0.0,,
2001-03-08,14.85260772705078,14.512471199035645,0.0,,
2001-03-07,14.85260772705078,14.512471199035645,-2.290079521831379,,
2001-03-06,14.512471199035645,14.85260772705078,-2.290079521831379,,
2001-03-05,14.512471199035645,14.512471199035645,2.343753337045293,,
2001-03-02,15.192743301391602,15.192743301391602,0.0,,
2001-03-01,14.625850677490234,14.512471199035645,0.0,,
2001-02-28,14.512471199035645,14.625850677490234,-0.7751992069021009,,
2001-02-27,14.625850677490234,14.625850677490234,0.7812554932899637,,
2001-02-26,14.512471199035645,14.625850677490234,0.0,,
2001-02-23,14.512471199035645,14.512471199035645,0.7812554932899637,,
2001-02-22,14.512471199035645,14.512471199035645,0.0,,
2001-02-21,14.625850677490234,14.625850677490234,0.0,,
2001-02-20,14.512471199035645,14.512471199035645,0.0,,
2001-02-16,14.625850677490234,14.625850677490234,0.0,,
2001-02-15,14.512471199035645,14.512471199035645,0.0,,
2001-02-14,14.512471199035645,14.512471199035645,0.0,,
2001-02-13,14.512471199035645,14.625850677490234,0.0,,
2001-02-12,14.739229202270508,14.739229202270508,0.7812554932899637,,
2001-02-09,14.512471199035645,14.739229202270508,0.0,,
2001-02-08,14.739229202270508,14.739229202270508,1.5625044151676342,,
2001-02-07,14.739229202270508,14.739229202270508,0.0,,
2001-02-06,14.682539939880373,14.512471199035645,0.0,,
2001-02-05,14.85260772705078,14.85260772705078,-1.158305998424643,,
2001-02-02,14.965986251831056,14.625850677490234,0.0,,
2001-02-01,14.739229202270508,14.625850677490234,-2.2727240865880605,,
2001-01-31,15.079364776611328,15.079364776611328,-0.7692296742546619,,
2001-01-30,15.079364776611328,15.079364776611328,0.0,,
2001-01-29,15.079364776611328,15.079364776611328,0.0,,
2001-01-26,15.079364776611328,15.079364776611328,0.0,,
2001-01-25,14.85260772705078,14.965986251831056,0.0,,
2001-01-24,15.079364776611328,14.965986251831056,0.7633577003032456,,
2001-01-23,14.85260772705078,14.965986251831056,-0.7518786531122723,,
2001-01-22,15.079364776611328,15.079364776611328,0.7633577003032456,,
2001-01-19,14.85260772705078,14.965986251831056,0.0,,
2001-01-18,15.079364776611328,14.965986251831056,0.7633577003032456,,
2001-01-17,15.192743301391602,14.965986251831056,-0.7518786531122723,,
2001-01-16,14.739229202270508,14.739229202270508,-1.4925352522725435,,
2001-01-12,14.965986251831056,14.739229202270508,0.0,,
2001-01-11,14.739229202270508,14.512471199035645,-1.515149391058711,,
2001-01-10,14.512471199035645,14.512471199035645,-1.5384658188226852,,
2001-01-09,14.512471199035645,14.512471199035645,0.0,,
2001-01-08,14.965986251831056,14.965986251831056,0.0,,
2001-01-05,14.85260772705078,14.85260772705078,0.0,,
2001-01-04,14.85260772705078,14.85260772705078,0.0,,
2001-01-03,14.512471199035645,14.512471199035645,0.0,,
2001-01-02,14.512471199035645,14.512471199035645,0.0,,
2000-12-29,14.965986251831056,14.965986251831056,0.0,,
2000-12-28,14.625850677490234,14.512471199035645,0.0,,
2000-12-27,14.625850677490234,14.739229202270508,-0.7751992069021009,,
2000-12-26,14.512471199035645,14.625850677490234,0.7751926864313438,,
2000-12-22,14.512471199035645,14.512471199035645,0.7812554932899637,,
2000-12-21,14.512471199035645,14.512471199035645,0.0,,
2000-12-20,14.512471199035645,14.512471199035645,0.0,,
2000-12-19,14.682539939880373,14.739229202270508,0.0,,
2000-12-18,14.682539939880373,14.569161415100098,0.3860998343764548,,
2000-12-15,14.512471199035645,14.512471199035645,-0.7721996687529459,,
2000-12-14,14.512471199035645,14.512471199035645,0.0,,
2000-12-13,14.512471199035645,14.512471199035645,0.0,,
2000-12-12,14.569161415100098,14.512471199035645,0.0,,
2000-12-11,14.739229202270508,14.739229202270508,-0.3891110438634922,,
2000-12-08,14.739229202270508,14.739229202270508,0.0,,
2000-12-07,14.569161415100098,14.739229202270508,0.0,,
2000-12-06,14.739229202270508,14.739229202270508,1.1673134940638703,,
2000-12-05,14.739229202270508,14.739229202270508,0.0,,
2000-12-04,14.739229202270508,14.739229202270508,0.0,,
2000-12-01,14.739229202270508,14.512471199035645,0.0,,
2000-11-30,14.399092674255373,14.512471199035645,-1.5384658188226852,,
2000-11-29,14.05895709991455,14.05895709991455,0.7874004796356715,,
2000-11-28,14.399092674255373,14.05895709991455,0.0,,
2000-11-27,14.512471199035645,14.512471199035645,-2.3622014389070642,,
2000-11-24,14.512471199035645,14.512471199035645,0.0,,
2000-11-22,14.399092674255373,14.399092674255373,0.0,,
2000-11-21,14.512471199035645,14.512471199035645,0.0,,
2000-11-20,14.512471199035645,14.512471199035645,0.0,,
2000-11-17,14.569161415100098,14.512471199035645,0.0,,
2000-11-16,14.512471199035645,14.512471199035645,-0.3891110438634922,,
2000-11-15,14.512471199035645,14.512471199035645,0.0,,
2000-11-14,15.306122779846191,14.512471199035645,0.0,,
2000-11-13,14.512471199035645,14.739229202270508,-5.185190215875965,,
2000-11-10,14.625850677490234,14.625850677490234,1.5625044151676342,,
2000-11-09,14.739229202270508,14.739229202270508,0.0,,
2000-11-08,14.739229202270508,14.739229202270508,0.0,,
2000-11-07,14.739229202270508,14.739229202270508,0.0,,
2000-11-06,15.419501304626465,15.419501304626465,0.0,,
2000-11-03,14.965986251831056,15.419501304626465,0.0,,
2000-11-02,15.079364776611328,15.419501304626465,3.030305154395834,,
2000-11-01,14.965986251831056,14.965986251831056,2.2556422837034984,,
2000-10-31,15.87301540374756,15.192743301391602,0.0,,
2000-10-30,16.32653045654297,15.87301540374756,-4.285714371544987,,
2000-10-27,15.87301540374756,15.87301540374756,-2.777779724862848,,
2000-10-26,16.099773406982422,16.32653045654297,0.0,,
2000-10-25,16.32653045654297,16.32653045654297,1.4084487019065937,,
2000-10-24,16.553287506103516,16.553287506103516,0.0,,
2000-10-23,16.32653045654297,16.439908981323242,0.0,,
2000-10-20,16.32653045654297,16.32653045654297,0.6944434709019038,,
2000-10-19,16.32653045654297,16.32653045654297,0.0,,
2000-10-18,16.32653045654297,16.32653045654297,0.0,,
2000-10-17,16.383220672607422,16.32653045654297,0.0,,
2000-10-16,16.32653045654297,16.32653045654297,-0.34602607873822144,,
2000-10-13,16.32653045654297,16.32653045654297,0.0,,
2000-10-12,16.32653045654297,16.32653045654297,0.0,,
2000-10-11,16.32653045654297,16.32653045654297,0.0,,
2000-10-10,16.213151931762695,16.32653045654297,0.0,,
2000-10-09,16.32653045654297,16.099773406982422,0.6992997120945804,,
2000-10-06,16.553287506103516,16.099773406982422,-1.3888869418038077,,
2000-10-05,16.553287506103516,16.553287506103516,-2.739722239185868,,
2000-10-04,16.553287506103516,16.553287506103516,0.0,,
2000-10-03,16.32653045654297,16.553287506103516,0.0,,
2000-10-02,16.496599197387695,16.32653045654297,1.3888869418038077,,
2000-09-29,16.383220672607422,16.383220672607422,-1.0309321261297155,,
2000-09-28,16.439908981323242,16.32653045654297,0.0,,
2000-09-27,16.32653045654297,16.32653045654297,-0.6896542122531121,,
2000-09-26,16.32653045654297,16.32653045654297,0.0,,
2000-09-25,16.32653045654297,16.32653045654297,0.0,,
2000-09-22,16.32653045654297,16.496599197387695,0.0,,
2000-09-21,16.32653045654297,16.32653045654297,1.0416710476080995,,
2000-09-20,16.32653045654297,16.32653045654297,0.0,,
2000-09-19,16.32653045654297,16.553287506103516,0.0,,
2000-09-18,16.66666603088379,16.32653045654297,1.3888869418038077,,
2000-09-15,16.32653045654297,16.32653045654297,-2.0408135238957796,,
2000-09-14,16.496599197387695,16.496599197387695,0.0,,
2000-09-13,16.32653045654297,16.496599197387695,0.0,,
2000-09-12,16.32653045654297,16.553287506103516,1.0416710476080995,,
2000-09-11,16.32653045654297,16.32653045654297,1.3888869418038077,,
2000-09-08,16.32653045654297,16.32653045654297,0.0,,
2000-09-07,16.32653045654297,16.553287506103516,0.0,,
2000-09-06,16.32653045654297,16.32653045654297,1.3888869418038077,,
2000-09-05,16.32653045654297,16.553287506103516,0.0,,
2000-09-01,16.496599197387695,16.496599197387695,1.3888869418038077,,
2000-08-31,16.32653045654297,16.496599197387695,0.0,,
2000-08-30,16.32653045654297,16.32653045654297,1.0416710476080995,,
2000-08-29,16.32653045654297,16.32653045654297,0.0,,
2000-08-28,16.32653045654297,16.32653045654297,0.0,,
2000-08-25,16.439908981323242,16.439908981323242,0.0,,
2000-08-24,16.32653045654297,16.439908981323242,0.0,,
2000-08-23,16.32653045654297,16.32653045654297,0.6944434709019038,,
2000-08-22,16.32653045654297,16.32653045654297,0.0,,
2000-08-21,16.32653045654297,16.32653045654297,0.0,,
2000-08-18,16.213151931762695,16.32653045654297,0.0,,
2000-08-17,16.213151931762695,16.213151931762695,0.6992997120945804,,
2000-08-16,16.213151931762695,16.213151931762695,0.0,,
2000-08-15,16.213151931762695,16.213151931762695,0.0,,
2000-08-14,16.32653045654297,16.32653045654297,0.0,,
2000-08-11,16.439908981323242,16.32653045654297,0.0,,
2000-08-10,16.213151931762695,16.213151931762695,-0.6896542122531121,,
2000-08-09,16.213151931762695,16.213151931762695,0.0,,
2000-08-08,16.213151931762695,16.213151931762695,0.0,,
2000-08-07,16.213151931762695,16.213151931762695,0.0,,
2000-08-04,16.439908981323242,16.213151931762695,0.0,,
2000-08-03,16.439908981323242,16.213151931762695,-1.3793084245062242,,
2000-08-02,16.213151931762695,16.32653045654297,-1.3793084245062242,,
2000-08-01,16.213151931762695,16.213151931762695,0.6992997120945804,,
2000-07-31,16.213151931762695,16.213151931762695,0.0,,
2000-07-28,16.213151931762695,16.213151931762695,0.0,,
2000-07-27,16.383220672607422,16.383220672607422,0.0,,
2000-07-26,16.213151931762695,16.383220672607422,0.0,,
2000-07-25,16.213151931762695,16.213151931762695,1.0489554502449954,,
2000-07-24,16.213151931762695,16.213151931762695,0.0,,
2000-07-21,16.213151931762695,16.213151931762695,0.0,,
2000-07-20,16.213151931762695,16.213151931762695,0.0,,
2000-07-19,16.213151931762695,16.213151931762695,0.0,,
2000-07-18,16.213151931762695,16.213151931762695,0.0,,
2000-07-17,16.213151931762695,16.213151931762695,0.0,,
2000-07-14,16.213151931762695,16.213151931762695,0.0,,
2000-07-13,16.383220672607422,16.383220672607422,0.0,,
2000-07-12,16.383220672607422,16.383220672607422,0.0,,
2000-07-11,16.213151931762695,16.383220672607422,0.0,,
2000-07-10,16.213151931762695,16.213151931762695,1.0489554502449954,,
2000-07-07,16.213151931762695,16.213151931762695,0.0,,
2000-07-06,16.213151931762695,16.213151931762695,0.0,,
2000-07-05,16.439908981323242,16.213151931762695,0.0,,
2000-07-03,16.213151931762695,16.213151931762695,-1.3793084245062242,,
2000-06-30,16.213151931762695,16.213151931762695,0.0,,
2000-06-29,16.213151931762695,16.213151931762695,0.0,,
2000-06-28,16.213151931762695,16.213151931762695,0.0,,
2000-06-27,16.213151931762695,16.213151931762695,0.0,,
2000-06-26,16.26984214782715,16.26984214782715,0.0,,
2000-06-23,16.099773406982422,16.26984214782715,0.0,,
2000-06-22,16.099773406982422,16.099773406982422,1.0563424499562724,,
2000-06-21,16.099773406982422,16.099773406982422,0.0,,
2000-06-20,15.986394882202148,16.04308319091797,0.0,,
2000-06-19,15.87301540374756,15.87301540374756,0.3546034558356375,,
2000-06-16,16.04308319091797,15.929705619812012,0.0,,
2000-06-15,16.04308319091797,16.04308319091797,-0.7067068702239254,,
2000-06-14,16.04308319091797,16.04308319091797,0.0,,
2000-06-13,16.099773406982422,15.87301540374756,0.0,,
2000-06-12,15.87301540374756,15.87301540374756,-1.40845462543291,,
2000-06-09,15.646258354187012,15.702947616577148,0.0,,
2000-06-08,15.759636878967283,15.646258354187012,0.36231833264447155,,
2000-06-07,15.646258354187012,15.646258354187012,-0.719423459125419,,
2000-06-06,15.87301540374756,15.646258354187012,0.0,,
2000-06-05,15.646258354187012,15.87301540374756,-1.4285694544655463,,
2000-06-02,15.87301540374756,15.87301540374756,1.4492733305778975,,
2000-06-01,15.646258354187012,15.646258354187012,0.0,,
2000-05-31,15.646258354187012,15.646258354187012,0.0,,
2000-05-30,15.646258354187012,15.646258354187012,0.0,,
2000-05-26,15.646258354187012,15.646258354187012,0.0,,
2000-05-25,15.646258354187012,15.646258354187012,0.0,,
2000-05-24,15.646258354187012,15.646258354187012,0.0,,
2000-05-23,15.646258354187012,15.87301540374756,0.0,,
2000-05-22,15.646258354187012,15.646258354187012,1.4492733305778975,,
2000-05-19,15.646258354187012,15.646258354187012,0.0,,
2000-05-18,15.986394882202148,15.986394882202148,0.0,,
2000-05-17,15.646258354187012,15.646258354187012,0.0,,
2000-05-16,15.646258354187012,15.646258354187012,0.0,,
2000-05-15,16.099773406982422,16.099773406982422,0.0,,
2000-05-12,15.646258354187012,16.099773406982422,0.0,,
2000-05-11,15.87301540374756,15.87301540374756,2.8985527563786353,,
2000-05-10,15.87301540374756,15.87301540374756,0.0,,
2000-05-09,15.759636878967283,15.87301540374756,0.0,,
2000-05-08,16.213151931762695,16.213151931762695,0.7194234591254529,,
2000-05-05,16.099773406982422,16.099773406982422,0.0,,
2000-05-04,16.099773406982422,16.099773406982422,0.0,,
2000-05-03,15.986394882202148,15.986394882202148,0.0,,
2000-05-02,15.986394882202148,15.986394882202148,0.0,,
2000-05-01,16.213151931762695,15.986394882202148,0.0,,
2000-04-28,15.646258354187012,15.646258354187012,-1.3985994241891608,,
2000-04-27,15.646258354187012,15.646258354187012,0.0,,
2000-04-26,15.646258354187012,15.646258354187012,0.0,,
2000-04-25,15.646258354187012,15.646258354187012,0.0,,
2000-04-24,15.646258354187012,15.986394882202148,0.0,,
2000-04-20,15.646258354187012,15.646258354187012,2.1739160910896924,,
2000-04-19,15.646258354187012,16.213151931762695,0.0,,
2000-04-18,15.646258354187012,16.32653045654297,3.623189421667579,,
2000-04-17,15.646258354187012,15.87301540374756,4.3478260869565215,,
2000-04-14,15.646258354187012,16.213151931762695,1.4492733305778975,,
2000-04-13,15.646258354187012,15.646258354187012,3.623189421667579,,
2000-04-12,16.099773406982422,15.646258354187012,0.0,,
2000-04-11,15.192743301391602,15.192743301391602,-2.8169033273395145,,
2000-04-10,15.192743301391602,15.87301540374756,0.0,,
2000-04-07,15.192743301391602,15.192743301391602,4.477612033987623,,
2000-04-06,15.192743301391602,15.192743301391602,0.0,,
2000-04-05,15.192743301391602,15.192743301391602,0.0,,
2000-04-04,15.419501304626465,15.419501304626465,0.0,,
2000-04-03,16.099773406982422,16.099773406982422,0.0,,
2000-03-31,15.646258354187012,16.099773406982422,0.0,,
2000-03-30,16.099773406982422,16.099773406982422,2.8985527563786353,,
2000-03-29,15.646258354187012,16.099773406982422,0.0,,
2000-03-28,16.32653045654297,16.32653045654297,2.8985527563786353,,
2000-03-27,16.32653045654297,16.32653045654297,0.0,,
2000-03-24,16.439908981323242,16.32653045654297,0.0,,
2000-03-23,16.32653045654297,16.32653045654297,-0.6896542122531121,,
2000-03-22,16.32653045654297,16.32653045654297,0.0,,
2000-03-21,16.32653045654297,16.32653045654297,0.0,,
2000-03-20,16.32653045654297,16.32653045654297,0.0,,
2000-03-17,16.32653045654297,16.60997772216797,0.0,,
2000-03-16,17.23356056213379,17.006803512573242,1.7361145185100033,,
2000-03-15,16.32653045654297,16.32653045654297,-1.315787580535074,,
2000-03-14,17.006803512573242,17.006803512573242,0.0,,
2000-03-13,15.759636878967283,16.213151931762695,0.0,,
2000-03-10,15.646258354187012,15.646258354187012,2.8776998878741322,,
2000-03-09,17.23356056213379,15.419501304626465,0.0,,
2000-03-08,16.439908981323242,16.439908981323242,-10.52631724574225,,
2000-03-07,16.439908981323242,16.439908981323242,0.0,,
2000-03-06,16.439908981323242,16.439908981323242,0.0,,
2000-03-03,16.780044555664062,16.439908981323242,0.0,,
2000-03-02,16.439908981323242,16.780044555664062,-2.0270242621376613,,
2000-03-01,16.439908981323242,16.439908981323242,2.0689626367593363,,
2000-02-29,16.439908981323242,16.439908981323242,0.0,,
2000-02-28,16.439908981323242,16.439908981323242,0.0,,
2000-02-25,16.439908981323242,16.439908981323242,0.0,,
2000-02-24,16.439908981323242,16.66666603088379,0.0,,
2000-02-23,16.439908981323242,16.439908981323242,1.3793084245062242,,
2000-02-22,16.553287506103516,16.553287506103516,0.0,,
2000-02-18,16.553287506103516,16.553287506103516,0.0,,
2000-02-17,16.439908981323242,16.439908981323242,0.0,,
2000-02-16,16.439908981323242,16.553287506103516,0.0,,
2000-02-15,16.439908981323242,16.439908981323242,0.6896542122531121,,
2000-02-14,16.439908981323242,16.439908981323242,0.0,,
2000-02-11,16.439908981323242,16.439908981323242,0.0,,
2000-02-10,16.553287506103516,16.439908981323242,0.0,,
2000-02-09,16.439908981323242,16.439908981323242,-0.684930559796467,,
2000-02-08,16.553287506103516,16.439908981323242,0.0,,
2000-02-07,16.553287506103516,16.439908981323242,-0.684930559796467,,
2000-02-04,16.32653045654297,16.66666603088379,-0.684930559796467,,
2000-02-03,16.32653045654297,16.439908981323242,2.0833304127057115,,
2000-02-02,16.780044555664062,16.32653045654297,0.6944434709019038,,
2000-02-01,16.780044555664062,16.780044555664062,-2.7026990161835487,,
2000-01-31,16.780044555664062,16.780044555664062,0.0,,
2000-01-28,16.32653045654297,16.32653045654297,0.0,,
2000-01-27,16.32653045654297,16.32653045654297,0.0,,
2000-01-26,16.32653045654297,16.32653045654297,0.0,,
2000-01-25,16.32653045654297,16.32653045654297,0.0,,
2000-01-24,16.32653045654297,16.32653045654297,0.0,,
2000-01-21,16.32653045654297,16.32653045654297,0.0,,
2000-01-20,16.89342498779297,16.836734771728516,0.0,,
2000-01-19,16.439908981323242,16.439908981323242,-0.33557562250057016,,
2000-01-18,16.439908981323242,16.66666603088379,0.0,,
2000-01-14,16.89342498779297,16.439908981323242,1.3793084245062242,,
2000-01-13,16.439908981323242,16.439908981323242,-2.68457110856699,,
2000-01-12,16.439908981323242,16.439908981323242,0.0,,
2000-01-11,16.439908981323242,16.439908981323242,0.0,,
2000-01-10,16.780044555664062,16.780044555664062,0.0,,
2000-01-07,16.439908981323242,16.780044555664062,0.0,,
2000-01-06,16.439908981323242,16.439908981323242,2.0689626367593363,,
2000-01-05,16.439908981323242,16.439908981323242,0.0,,
2000-01-04,16.439908981323242,16.439908981323242,0.0,,
2000-01-03,17.006803512573242,16.439908981323242,0.0,,
1999-12-31,16.66666603088379,16.66666603088379,-3.333339688618682,,
1999-12-30,16.32653045654297,16.66666603088379,0.0,,
1999-12-29,16.213151931762695,16.213151931762695,2.0833304127057115,,
1999-12-28,16.213151931762695,16.213151931762695,0.0,,
1999-12-27,16.213151931762695,16.32653045654297,0.0,,
1999-12-23,16.213151931762695,16.213151931762695,0.6992997120945804,,
1999-12-22,16.66666603088379,16.553287506103516,0.0,,
1999-12-21,16.66666603088379,16.780044555664062,-0.6802711746319265,,
1999-12-20,16.32653045654297,16.780044555664062,0.6802711746319265,,
1999-12-17,16.213151931762695,16.66666603088379,2.7777738836076153,,
1999-12-16,16.66666603088379,16.213151931762695,2.7971988483783217,,
1999-12-15,16.32653045654297,16.32653045654297,-2.721084698527706,,
1999-12-14,16.32653045654297,16.383220672607422,0.0,,
1999-12-13,16.32653045654297,16.099773406982422,0.3472275767061956,,
1999-12-10,16.099773406982422,16.32653045654297,-1.3888869418038077,,
1999-12-09,16.553287506103516,16.553287506103516,1.4084487019065937,,
1999-12-08,16.553287506103516,16.099773406982422,0.0,,
1999-12-07,16.099773406982422,16.099773406982422,-2.739722239185868,,
1999-12-06,16.099773406982422,16.099773406982422,0.0,,
1999-12-03,16.099773406982422,16.099773406982422,0.0,,
1999-12-02,15.986394882202148,15.986394882202148,0.0,,
1999-12-01,15.986394882202148,15.986394882202148,0.0,,
1999-11-30,15.986394882202148,15.986394882202148,0.0,,
1999-11-29,16.213151931762695,16.439908981323242,0.0,,
1999-11-26,16.439908981323242,16.439908981323242,1.3985994241891608,,
1999-11-24,15.986394882202148,15.986394882202148,0.0,,
1999-11-23,15.986394882202148,16.156461715698242,0.0,,
1999-11-22,15.986394882202148,15.986394882202148,1.063822298581097,,
1999-11-19,16.32653045654297,16.32653045654297,0.0,,
1999-11-18,16.32653045654297,16.32653045654297,0.0,,
1999-11-17,15.986394882202148,15.986394882202148,0.0,,
1999-11-16,16.32653045654297,16.32653045654297,0.0,,
1999-11-15,15.986394882202148,16.32653045654297,0.0,,
1999-11-12,15.986394882202148,15.986394882202148,2.1276565282363786,,
1999-11-11,15.986394882202148,15.986394882202148,0.0,,
1999-11-10,16.099773406982422,15.986394882202148,0.0,,
1999-11-09,15.986394882202148,15.986394882202148,-0.7042243509532968,,
1999-11-08,16.213151931762695,16.213151931762695,0.0,,
1999-11-05,16.213151931762695,16.213151931762695,0.0,,
1999-11-04,16.213151931762695,16.213151931762695,0.0,,
1999-11-03,16.213151931762695,16.213151931762695,0.0,,
1999-11-02,16.32653045654297,16.213151931762695,0.0,,
1999-11-01,15.986394882202148,15.986394882202148,-0.6944434709019038,,
1999-10-29,15.986394882202148,16.213151931762695,0.0,,
1999-10-28,15.87301540374756,15.87301540374756,1.4184376854909189,,
1999-10-27,15.646258354187012,15.306122779846191,0.0,,
1999-10-26,15.419501304626465,15.419501304626465,-2.1739099958668295,,
1999-10-25,15.192743301391602,15.419501304626465,0.0,,
1999-10-22,15.419501304626465,15.419501304626465,1.4925415294425006,,
1999-10-21,15.192743301391602,15.192743301391602,0.0,,
1999-10-20,15.192743301391602,15.192743301391602,0.0,,
1999-10-19,15.192743301391602,15.192743301391602,0.0,,
1999-10-18,15.192743301391602,15.362812042236328,0.0,,
1999-10-15,15.419501304626465,15.759636878967283,1.1194077163743619,,
1999-10-14,15.192743301391602,15.419501304626465,2.205879215035082,,
1999-10-13,15.87301540374756,15.87301540374756,1.4925415294425006,,
1999-10-12,15.419501304626465,15.362812042236328,0.0,,
1999-10-11,15.079364776611328,15.079364776611328,-0.3676465358391823,,
1999-10-08,15.079364776611328,15.079364776611328,0.0,,
1999-10-07,15.079364776611328,15.079364776611328,0.0,,
1999-10-06,15.079364776611328,15.079364776611328,0.0,,
1999-10-05,15.419501304626465,15.419501304626465,0.0,,
1999-10-04,15.079364776611328,15.079364776611328,0.0,,
1999-10-01,15.079364776611328,15.079364776611328,0.0,,
1999-09-30,15.419501304626465,15.419501304626465,0.0,,
1999-09-29,15.362812042236328,15.419501304626465,0.0,,
1999-09-28,15.192743301391602,15.192743301391602,0.3690031631857718,,
1999-09-27,15.079364776611328,15.192743301391602,0.0,,
1999-09-24,15.192743301391602,15.079364776611328,0.7518786531122841,,
1999-09-23,15.419501304626465,15.419501304626465,-0.7462676261362776,,
1999-09-22,15.249433517456056,15.419501304626465,0.0,,
1999-09-21,14.965986251831056,15.419501304626465,1.1152400315443287,,
1999-09-20,15.87301540374756,15.419501304626465,3.030305154395834,,
1999-09-17,14.739229202270508,15.192743301391602,-2.8571389089310815,,
1999-09-16,15.079364776611328,14.739229202270508,3.0769186970186477,,
1999-09-15,14.965986251831056,15.306122779846191,-2.2556359593368525,,
1999-09-14,16.553287506103516,14.965986251831056,2.2727304588664845,,
1999-09-13,16.213151931762695,16.213151931762695,-9.589039359626845,,
1999-09-10,16.213151931762695,16.213151931762695,0.0,,
1999-09-09,16.213151931762695,16.213151931762695,0.0,,
1999-09-08,16.32653045654297,16.32653045654297,0.0,,
1999-09-07,16.553287506103516,16.32653045654297,0.0,,
1999-09-03,17.006803512573242,17.006803512573242,-1.369861119592934,,
1999-09-02,16.780044555664062,16.32653045654297,0.0,,
1999-09-01,16.780044555664062,16.780044555664062,-2.7026990161835487,,
1999-08-31,17.006803512573242,16.780044555664062,0.0,,
1999-08-30,16.66666603088379,17.006803512573242,-1.3333426045731362,,
1999-08-27,17.006803512573242,17.006803512573242,2.040824967988013,,
1999-08-26,16.780044555664062,16.553287506103516,0.0,,
1999-08-25,16.439908981323242,16.32653045654297,-1.3513495080917743,,
1999-08-24,16.439908981323242,16.780044555664062,-0.6896542122531121,,
1999-08-23,16.439908981323242,17.006803512573242,2.0689626367593363,,
1999-08-20,16.439908981323242,16.439908981323242,3.4482826632071224,,
1999-08-19,16.553287506103516,16.553287506103516,0.0,,
1999-08-18,17.23356056213379,17.23356056213379,0.0,,
1999-08-17,16.32653045654297,17.23356056213379,0.0,,
1999-08-16,16.32653045654297,16.32653045654297,5.555559449725718,,
1999-08-13,16.32653045654297,16.32653045654297,0.0,,
1999-08-12,16.32653045654297,16.32653045654297,0.0,,
1999-08-11,16.780044555664062,17.23356056213379,0.0,,
1999-08-10,16.553287506103516,16.32653045654297,2.70271038295094,,
1999-08-09,16.553287506103516,16.553287506103516,-1.369861119592934,,
1999-08-06,16.553287506103516,17.346939086914062,0.0,,
1999-08-05,17.460317611694336,16.780044555664062,4.794525441051587,,
1999-08-04,16.780044555664062,16.780044555664062,-3.8961092871222993,,
1999-08-03,16.780044555664062,17.23356056213379,0.0,,
1999-08-02,16.780044555664062,17.346939086914062,2.70271038295094,,
1999-07-30,17.346939086914062,17.346939086914062,3.3783851369968274,,
1999-07-29,16.780044555664062,17.346939086914062,0.0,,
1999-07-28,17.57369613647461,17.57369613647461,3.3783851369968274,,
1999-07-27,17.57369613647461,17.57369613647461,0.0,,
1999-07-26,16.780044555664062,16.780044555664062,0.0,,
1999-07-23,16.780044555664062,16.780044555664062,0.0,,
1999-07-22,16.780044555664062,16.780044555664062,0.0,,
1999-07-21,16.780044555664062,16.780044555664062,0.0,,
1999-07-20,17.91383171081543,17.91383171081543,0.0,,
1999-07-19,17.91383171081543,17.91383171081543,0.0,,
1999-07-16,17.346939086914062,17.91383171081543,0.0,,
1999-07-15,16.780044555664062,16.89342498779297,3.267969185001702,,
1999-07-14,17.23356056213379,17.23356056213379,0.6756861208132786,,
1999-07-13,17.006803512573242,17.23356056213379,0.0,,
1999-07-12,17.346939086914062,17.346939086914062,1.3333313893636973,,
1999-07-09,17.346939086914062,17.346939086914062,0.0,,
1999-07-08,17.346939086914062,17.346939086914062,0.0,,
1999-07-07,17.346939086914062,17.346939086914062,0.0,,
1999-07-06,17.346939086914062,17.346939086914062,0.0,,
1999-07-02,17.346939086914062,17.346939086914062,0.0,,
1999-07-01,17.006803512573242,17.006803512573242,0.0,,
1999-06-30,17.006803512573242,17.006803512573242,0.0,,
1999-06-29,17.006803512573242,17.006803512573242,0.0,,
1999-06-28,17.006803512573242,17.006803512573242,0.0,,
1999-06-25,16.553287506103516,16.553287506103516,0.0,,
1999-06-24,17.460317611694336,17.460317611694336,0.0,,
1999-06-23,17.687074661254883,16.553287506103516,0.0,,
1999-06-22,17.120182037353516,17.120182037353516,-6.410258207565716,,
1999-06-21,17.687074661254883,17.687074661254883,0.0,,
1999-06-18,17.687074661254883,17.687074661254883,0.0,,
1999-06-17,16.780044555664062,17.687074661254883,0.0,,
1999-06-16,17.460317611694336,17.460317611694336,5.405409399134489,,
1999-06-15,16.780044555664062,16.553287506103516,0.0,,
1999-06-14,16.553287506103516,16.553287506103516,-1.3513495080917743,,
1999-06-11,16.553287506103516,16.553287506103516,0.0,,
1999-06-10,17.23356056213379,17.23356056213379,0.0,,
1999-06-09,17.006803512573242,17.23356056213379,0.0,,
1999-06-08,18.36734771728516,17.460317611694336,1.3333313893636973,,
1999-06-07,18.36734771728516,18.36734771728516,-4.938274810016447,,
1999-06-04,17.23356056213379,17.23356056213379,0.0,,
1999-06-03,18.36734771728516,18.36734771728516,0.0,,
1999-06-02,18.36734771728516,18.36734771728516,0.0,,
1999-06-01,17.006803512573242,17.006803512573242,0.0,,
1999-05-28,18.36734771728516,17.006803512573242,0.0,,
1999-05-27,17.23356056213379,17.687074661254883,-7.407407022798046,,
1999-05-26,17.687074661254883,17.687074661254883,2.631575161070148,,
1999-05-25,17.23356056213379,17.687074661254883,0.0,,
1999-05-24,18.36734771728516,18.36734771728516,2.631575161070148,,
1999-05-21,18.140588760375977,18.140588760375977,0.0,,
1999-05-20,18.140588760375977,18.140588760375977,0.0,,
1999-05-19,17.91383171081543,18.140588760375977,0.0,,
1999-05-18,17.23356056213379,17.687074661254883,1.265821032714307,,
1999-05-17,17.800453186035156,17.800453186035156,2.631575161070148,,
1999-05-14,18.36734771728516,17.800453186035156,0.0,,
1999-05-13,18.36734771728516,17.23356056213379,-3.0864256504302467,,
1999-05-12,18.140588760375977,18.140588760375977,-6.172840916407247,,
1999-05-11,18.48072624206543,18.48072624206543,0.0,,
1999-05-10,18.594104766845703,18.594104766845703,0.0,,
1999-05-07,18.594104766845703,18.594104766845703,0.0,,
1999-05-06,18.82086181640625,18.594104766845703,0.0,,
1999-05-05,18.140588760375977,18.48072624206543,-1.2048175677209505,,
1999-05-04,18.82086181640625,18.140588760375977,1.875007951408979,,
1999-05-03,18.36734771728516,18.36734771728516,-3.6144628373886456,,
1999-04-30,18.140588760375977,18.36734771728516,0.0,,
1999-04-29,18.82086181640625,18.82086181640625,1.2500088056926082,,
1999-04-28,18.140588760375977,18.140588760375977,0.0,,
1999-04-27,18.140588760375977,18.140588760375977,0.0,,
1999-04-26,18.140588760375977,18.140588760375977,0.0,,
1999-04-23,19.0476188659668,19.0476188659668,0.0,,
1999-04-22,18.140588760375977,18.140588760375977,0.0,,
1999-04-21,18.140588760375977,18.140588760375977,0.0,,
1999-04-20,18.19727897644043,18.19727897644043,0.0,,
1999-04-19,18.140588760375977,18.140588760375977,0.0,,
1999-04-16,18.140588760375977,18.140588760375977,0.0,,
1999-04-15,18.36734771728516,19.0476188659668,0.0,,
1999-04-14,18.594104766845703,18.36734771728516,3.7036983191724,,
1999-04-13,18.594104766845703,19.274375915527344,-1.2195104437878796,,
1999-04-12,19.274375915527344,19.274375915527344,3.6585313313636965,,
1999-04-09,19.274375915527344,18.594104766845703,0.0,,
1999-04-08,18.707483291625977,18.594104766845703,-3.5294068750294403,,
1999-04-07,18.707483291625977,19.274375915527344,-0.606059740975554,,
1999-04-06,18.82086181640625,18.82086181640625,3.03029870487777,,
1999-04-05,19.0476188659668,19.274375915527344,0.0,,
1999-04-01,19.0476188659668,19.0476188659668,1.1904745215461021,,
1999-03-31,19.387754440307617,20.181406021118164,0.0,,
1999-03-30,19.50113296508789,19.50113296508789,4.093571451268878,,
1999-03-29,19.50113296508789,19.50113296508789,0.0,,
1999-03-26,19.50113296508789,19.50113296508789,0.0,,
1999-03-25,19.6145133972168,19.50113296508789,0.0,,
1999-03-24,19.50113296508789,19.50113296508789,-0.5780435631148408,,
1999-03-23,20.181406021118164,19.954648971557617,0.0,,
1999-03-22,19.50113296508789,19.72789192199707,-1.1235939127495105,,
1999-03-19,19.50113296508789,19.50113296508789,1.1627988861731127,,
1999-03-18,20.181406021118164,20.181406021118164,0.0,,
1999-03-17,20.181406021118164,20.181406021118164,0.0,,
1999-03-16,19.954648971557617,20.181406021118164,0.0,,
1999-03-15,19.954648971557617,19.6145133972168,1.1363620070879488,,
1999-03-12,19.50113296508789,19.50113296508789,-1.7045430106319055,,
1999-03-11,19.50113296508789,19.50113296508789,0.0,,
1999-03-10,19.50113296508789,19.50113296508789,0.0,,
1999-03-09,19.841270446777344,19.50113296508789,0.0,,
1999-03-08,19.50113296508789,19.50113296508789,-1.7142928553987777,,
1999-03-05,19.50113296508789,19.50113296508789,0.0,,
1999-03-04,19.50113296508789,19.50113296508789,0.0,,
1999-03-03,19.50113296508789,19.50113296508789,0.0,,
1999-03-02,19.50113296508789,19.50113296508789,0.0,,
1999-03-01,19.72789192199707,19.78458023071289,0.0,,
1999-02-26,19.72789192199707,20.181406021118164,0.28735107096066104,,
1999-02-25,19.72789192199707,20.06802749633789,2.2988472408215834,,
1999-02-24,19.72789192199707,20.06802749633789,1.7241354306161878,,
1999-02-23,20.181406021118164,19.72789192199707,1.7241354306161878,,
1999-02-22,19.72789192199707,20.06802749633789,-2.247187825499021,,
1999-02-19,19.954648971557617,19.954648971557617,1.7241354306161878,,
1999-02-18,20.181406021118164,19.954648971557617,0.0,,
1999-02-17,20.181406021118164,20.06802749633789,-1.1235939127495105,,
1999-02-16,19.954648971557617,19.954648971557617,-0.5617969563747552,,
1999-02-12,19.954648971557617,19.954648971557617,0.0,,
1999-02-11,19.72789192199707,19.72789192199707,0.0,,
1999-02-10,19.72789192199707,19.72789192199707,0.0,,
1999-02-09,19.72789192199707,20.181406021118164,0.0,,
1999-02-08,19.72789192199707,20.40816307067871,2.2988472408215834,,
1999-02-05,19.72789192199707,19.72789192199707,3.4482708612323756,,
1999-02-04,20.181406021118164,19.6145133972168,0.0,,
1999-02-03,20.06802749633789,19.6145133972168,-2.8089847818737588,,
1999-02-02,19.6145133972168,19.6145133972168,-2.2598837838140775,,
1999-02-01,19.6145133972168,19.6145133972168,0.0,,
1999-01-29,19.6145133972168,19.671201705932617,0.0,,
1999-01-28,19.6145133972168,19.6145133972168,0.28901205738736574,,
1999-01-27,19.72789192199707,19.954648971557617,0.0,,
1999-01-26,20.181406021118164,20.181406021118164,1.1494236204107917,,
1999-01-25,19.841270446777344,20.181406021118164,0.0,,
1999-01-22,19.954648971557617,19.954648971557617,1.7142832423619616,,
1999-01-21,19.954648971557617,20.521541595458984,0.0,,
1999-01-20,20.40816307067871,20.40816307067871,2.840905017719872,,
1999-01-19,20.40816307067871,20.40816307067871,0.0,,
1999-01-15,20.40816307067871,20.40816307067871,0.0,,
1999-01-14,20.521541595458984,20.521541595458984,0.0,,
1999-01-13,20.63492012023925,20.40816307067871,0.0,,
1999-01-12,21.088436126708984,20.861677169799805,-1.098899575279338,,
1999-01-11,21.65532875061035,21.65532875061035,-1.0752763056810282,,
1999-01-08,21.99546432495117,21.65532875061035,0.0,,
1999-01-07,21.65532875061035,21.65532875061035,-1.5463896070380951,,
1999-01-06,21.65532875061035,21.65532875061035,0.0,,
1999-01-05,21.65532875061035,21.088436126708984,0.0,,
1999-01-04,20.40816307067871,21.768707275390625,-2.617797358007735,,
1998-12-31,21.768707275390625,21.768707275390625,6.666666666666667,,
1998-12-30,21.768707275390625,21.768707275390625,0.0,,
1998-12-29,21.768707275390625,21.768707275390625,0.0,,
1998-12-28,20.40816307067871,20.40816307067871,0.0,,
1998-12-24,20.40816307067871,20.40816307067871,0.0,,
1998-12-23,20.74829864501953,20.40816307067871,0.0,,
1998-12-22,20.861677169799805,20.861677169799805,-1.6393420017716356,,
1998-12-21,20.861677169799805,20.861677169799805,0.0,,
1998-12-18,20.861677169799805,20.861677169799805,0.0,,
1998-12-17,20.861677169799805,20.861677169799805,0.0,,
1998-12-16,21.768707275390625,20.861677169799805,0.0,,
1998-12-15,21.768707275390625,21.768707275390625,-4.1666695872942885,,
1998-12-14,20.40816307067871,21.31519317626953,0.0,,
1998-12-11,20.181406021118164,20.181406021118164,4.444447559780575,,
1998-12-10,20.74829864501953,21.088436126708984,0.0,,
1998-12-09,20.861677169799805,20.861677169799805,1.6393511945669843,,
1998-12-08,21.768707275390625,20.861677169799805,0.0,,
1998-12-07,19.954648971557617,19.954648971557617,-4.1666695872942885,,
1998-12-04,19.954648971557617,19.954648971557617,0.0,,
1998-12-03,20.861677169799805,19.954648971557617,0.0,,
1998-12-02,19.954648971557617,19.954648971557617,-4.347820124238321,,
1998-12-01,20.40816307067871,20.861677169799805,0.0,,
1998-11-30,19.954648971557617,19.954648971557617,2.2222191068860924,,
1998-11-27,19.954648971557617,19.954648971557617,0.0,,
1998-11-25,19.954648971557617,19.954648971557617,0.0,,
1998-11-24,19.954648971557617,19.954648971557617,0.0,,
1998-11-23,20.181406021118164,20.181406021118164,0.0,,
1998-11-20,19.954648971557617,19.954648971557617,0.0,,
1998-11-19,19.954648971557617,20.861677169799805,0.0,,
1998-11-18,19.954648971557617,20.40816307067871,4.545448028351795,,
1998-11-17,19.954648971557617,19.954648971557617,2.2727240141758975,,
1998-11-16,19.954648971557617,20.57823181152344,0.0,,
1998-11-13,19.954648971557617,19.954648971557617,3.1250002987005607,,
1998-11-12,20.40816307067871,20.40816307067871,0.0,,
1998-11-11,20.57823181152344,20.57823181152344,0.0,,
1998-11-10,20.74829864501953,20.57823181152344,0.0,,
1998-11-09,20.63492012023925,20.63492012023925,-0.8196664044881261,,
1998-11-06,20.861677169799805,20.40816307067871,0.0,,
1998-11-05,20.861677169799805,20.63492012023925,-2.1739100621191607,,
1998-11-04,20.521541595458984,20.521541595458984,-1.0869550310596146,,
1998-11-03,20.97505760192871,20.97505760192871,0.0,,
1998-11-02,20.69161033630371,20.40816307067871,0.0,,
1998-10-30,21.03174591064453,20.63492012023925,-1.3698656654464827,,
1998-10-29,20.40816307067871,20.40816307067871,-1.8867943350553706,,
1998-10-28,21.31519317626953,21.31519317626953,0.0,,
1998-10-27,21.31519317626953,21.31519317626953,0.0,,
1998-10-26,21.54195022583008,21.54195022583008,0.0,,
1998-10-23,21.54195022583008,21.54195022583008,0.0,,
1998-10-22,21.54195022583008,21.54195022583008,0.0,,
1998-10-21,21.54195022583008,21.54195022583008,0.0,,
1998-10-20,21.54195022583008,21.54195022583008,0.0,,
1998-10-19,20.861677169799805,21.31519317626953,0.0,,
1998-10-16,20.861677169799805,20.861677169799805,2.173919204953734,,
1998-10-15,22.22222137451172,22.22222137451172,0.0,,
1998-10-14,22.22222137451172,22.22222137451172,0.0,,
1998-10-13,21.31519317626953,21.54195022583008,0.0,,
1998-10-12,21.768707275390625,21.768707275390625,1.063828264118206,,
1998-10-09,21.31519317626953,20.861677169799805,0.0,,
1998-10-08,21.768707275390625,21.768707275390625,-2.127665476542017,,
1998-10-07,21.768707275390625,21.99546432495117,0.0,,
1998-10-06,21.8820858001709,22.22222137451172,1.0416652063528395,,
1998-10-05,22.56235885620117,22.56235885620117,1.5544019772473603,,
1998-10-02,22.335601806640625,22.335601806640625,0.0,,
1998-10-01,23.12925148010254,23.12925148010254,0.0,,
1998-09-30,23.12925148010254,23.12925148010254,0.0,,
1998-09-29,22.22222137451172,22.675737380981445,0.0,,
1998-09-28,22.22222137451172,22.22222137451172,2.0408221069649546,,
1998-09-25,22.4489803314209,23.24263000488281,0.0,,
1998-09-24,23.35600852966309,22.22222137451172,3.535348428948785,,
1998-09-23,22.56235885620117,22.675737380981445,-4.854370359179371,,
1998-09-22,22.902494430541992,22.902494430541992,0.5025118406407909,,
1998-09-21,22.675737380981445,22.675737380981445,0.0,,
1998-09-18,22.675737380981445,22.675737380981445,0.0,,
1998-09-17,22.4489803314209,22.675737380981445,0.0,,
1998-09-16,22.4489803314209,22.902494430541992,1.010099551128229,,
1998-09-15,22.675737380981445,22.675737380981445,2.020199102256458,,
1998-09-14,22.4489803314209,22.4489803314209,0.0,,
1998-09-11,22.4489803314209,22.4489803314209,0.0,,
1998-09-10,22.675737380981445,22.675737380981445,0.0,,
1998-09-09,22.675737380981445,22.675737380981445,0.0,,
1998-09-08,23.41269874572754,23.41269874572754,0.0,,
1998-09-04,24.489795684814453,23.41269874572754,0.0,,
1998-09-03,24.82993125915528,23.80952453613281,-4.398145876548886,,
1998-09-02,24.489795684814453,24.943309783935547,-4.109583358778844,,
1998-09-01,24.489795684814453,25.170068740844727,1.85184925573841,,
1998-08-31,25.170068740844727,24.943309783935547,2.7777816719479405,,
1998-08-28,26.07709693908692,26.07709693908692,-0.9009071816367613,,
1998-08-27,25.170068740844727,26.07709693908692,0.0,,
1998-08-26,26.07709693908692,26.07709693908692,3.60359841516966,,
1998-08-25,25.170068740844727,25.170068740844727,0.0,,
1998-08-24,26.30385398864746,26.30385398864746,0.0,,
1998-08-21,26.07709693908692,26.30385398864746,0.0,,
1998-08-20,25.510204315185547,25.510204315185547,0.8695640089470772,,
1998-08-19,26.30385398864746,26.30385398864746,0.0,,
1998-08-18,25.170068740844727,25.170068740844727,0.0,,
1998-08-17,25.170068740844727,25.170068740844727,0.0,,
1998-08-14,25.170068740844727,25.170068740844727,0.0,,
1998-08-13,25.850339889526367,25.170068740844727,0.0,,
1998-08-12,25.170068740844727,25.62358283996582,-2.631575258154583,,
1998-08-11,25.170068740844727,25.170068740844727,1.8017992075848162,,
1998-08-10,25.170068740844727,25.170068740844727,0.0,,
1998-08-07,25.170068740844727,25.850339889526367,0.0,,
1998-08-06,25.850339889526367,25.850339889526367,2.702698811377224,,
1998-08-05,25.170068740844727,25.170068740844727,0.0,,
1998-08-04,25.170068740844727,25.170068740844727,0.0,,
1998-08-03,25.170068740844727,25.170068740844727,0.0,,
1998-07-31,25.170068740844727,25.850339889526367,0.0,,
1998-07-30,25.850339889526367,25.850339889526367,2.702698811377224,,
1998-07-29,26.53061294555664,25.850339889526367,0.0,,
1998-07-28,25.850339889526367,25.850339889526367,-2.564106066551342,,
1998-07-27,26.53061294555664,26.53061294555664,0.0,,
1998-07-24,25.056690216064453,26.53061294555664,0.0,,
1998-07-23,26.07709693908692,26.07709693908692,5.882352045631389,,
1998-07-22,26.07709693908692,26.07709693908692,0.0,,
1998-07-21,26.07709693908692,26.07709693908692,0.0,,
1998-07-20,25.39682579040528,25.39682579040528,0.0,,
1998-07-17,24.82993125915528,25.39682579040528,0.0,,
1998-07-16,25.26927375793457,25.62358283996582,2.2831095476391017,,
1998-07-15,26.07709693908692,26.07709693908692,1.4021340123397756,,
1998-07-14,24.81575965881348,24.81575965881348,0.0,,
1998-07-13,24.716552734375,24.716552734375,0.0,,
1998-07-10,24.716552734375,24.716552734375,0.0,,
1998-07-09,25.850339889526367,25.850339889526367,0.0,,
1998-07-08,24.489795684814453,25.850339889526367,0.0,,
1998-07-07,24.489795684814453,24.489795684814453,5.555555555555555,,
1998-07-06,24.489795684814453,24.489795684814453,0.0,,
1998-07-02,24.489795684814453,24.489795684814453,0.0,,
1998-07-01,24.489795684814453,24.489795684814453,0.0,,
1998-06-30,24.489795684814453,24.489795684814453,0.0,,
1998-06-29,24.489795684814453,24.489795684814453,0.0,,
1998-06-26,24.943309783935547,24.943309783935547,0.0,,
1998-06-25,24.943309783935547,24.943309783935547,0.0,,
1998-06-24,24.716552734375,25.39682579040528,0.0,,
1998-06-23,25.283447265625,24.943309783935547,2.752297471824128,,
1998-06-22,25.850339889526367,25.850339889526367,-1.345297095431678,,
1998-06-19,25.850339889526367,25.850339889526367,0.0,,
1998-06-18,25.170068740844727,25.850339889526367,0.0,,
1998-06-17,24.489795684814453,24.943309783935547,2.702698811377224,,
1998-06-16,25.850339889526367,25.170068740844727,1.85184925573841,,
1998-06-15,24.489795684814453,24.943309783935547,-2.631575258154583,,
1998-06-12,24.489795684814453,24.489795684814453,1.85184925573841,,
1998-06-11,24.489795684814453,24.489795684814453,0.0,,
1998-06-10,24.489795684814453,24.489795684814453,0.0,,
1998-06-09,24.03628158569336,24.716552734375,0.0,,
1998-06-08,25.39682579040528,25.39682579040528,2.8301846367390913,,
1998-06-05,25.39682579040528,25.39682579040528,0.0,,
1998-06-04,24.489795684814453,24.489795684814453,0.0,,
1998-06-03,25.39682579040528,24.489795684814453,0.0,,
1998-06-02,25.39682579040528,25.39682579040528,-3.5714309854166744,,
1998-06-01,23.80952453613281,23.80952453613281,0.0,,
1998-05-29,25.39682579040528,25.39682579040528,0.0,,
1998-05-28,25.39682579040528,25.39682579040528,0.0,,
1998-05-27,23.80952453613281,23.80952453613281,0.0,,
1998-05-26,23.80952453613281,23.80952453613281,0.0,,
1998-05-22,25.170068740844727,25.170068740844727,0.0,,
1998-05-21,23.80952453613281,23.80952453613281,0.0,,
1998-05-20,23.80952453613281,23.80952453613281,0.0,,
1998-05-19,23.80952453613281,23.80952453613281,0.0,,
1998-05-18,23.80952453613281,23.80952453613281,0.0,,
1998-05-15,24.943309783935547,24.943309783935547,0.0,,
1998-05-14,24.943309783935547,23.92290306091309,0.0,,
1998-05-13,24.489795684814453,24.489795684814453,-4.090903460131978,,
1998-05-12,24.489795684814453,24.489795684814453,0.0,,
1998-05-11,24.603174209594727,23.92290306091309,0.0,,
1998-05-08,24.489795684814453,24.489795684814453,-2.764973100163415,,
1998-05-07,24.03628158569336,23.80952453613281,0.0,,
1998-05-06,23.58276557922364,23.69614601135254,-0.9433948789130451,,
1998-05-05,24.603174209594727,24.603174209594727,0.4807766576316521,,
1998-05-04,23.58276557922364,24.603174209594727,0.0,,
1998-05-01,23.58276557922364,24.489795684814453,4.326925215548359,,
1998-04-30,24.03628158569336,24.03628158569336,3.84615664580877,,
1998-04-29,24.03628158569336,24.03628158569336,0.0,,
1998-04-28,24.03628158569336,24.03628158569336,0.0,,
1998-04-27,24.03628158569336,24.03628158569336,0.0,,
1998-04-24,24.489795684814453,24.03628158569336,0.0,,
1998-04-23,23.35600852966309,24.489795684814453,-1.85184925573841,,
1998-04-22,24.03628158569336,24.03628158569336,4.854370359179341,,
1998-04-21,24.603174209594727,24.03628158569336,0.0,,
1998-04-20,23.908729553222656,23.908729553222656,-2.3041442501361913,,
1998-04-17,23.35600852966309,23.45521545410156,0.0,,
1998-04-16,23.68197250366211,24.03628158569336,0.4247597542725359,,
1998-04-15,23.68197250366211,23.68197250366211,1.496113053828015,,
1998-04-14,23.68197250366211,23.68197250366211,0.0,,
1998-04-13,24.03628158569336,24.03628158569336,0.0,,
1998-04-09,24.03628158569336,24.03628158569336,0.0,,
1998-04-08,23.35600852966309,24.03628158569336,0.0,,
1998-04-07,23.35600852966309,23.35600852966309,2.912625482073682,,
1998-04-06,24.03628158569336,23.58276557922364,0.0,,
1998-04-03,23.62528419494629,24.03628158569336,-1.8867976931159638,,
1998-04-02,23.228458404541016,23.228458404541016,1.7396505682458085,,
1998-04-01,23.228458404541016,23.228458404541016,0.0,,
1998-03-31,23.228458404541016,23.228458404541016,0.0,,
1998-03-30,23.228458404541016,23.228458404541016,0.0,,
1998-03-27,23.228458404541016,23.228458404541016,0.0,,
1998-03-26,23.58276557922364,23.58276557922364,0.0,,
1998-03-25,23.58276557922364,23.58276557922364,0.0,,
1998-03-24,23.35600852966309,23.58276557922364,0.0,,
1998-03-23,23.228458404541016,23.58276557922364,0.9708724385528447,,
1998-03-20,23.228458404541016,23.228458404541016,1.5253150618611844,,
1998-03-19,23.35600852966309,23.35600852966309,0.0,,
1998-03-18,23.35600852966309,23.35600852966309,0.0,,
1998-03-17,24.03628158569336,24.03628158569336,0.0,,
1998-03-16,24.03628158569336,24.03628158569336,0.0,,
1998-03-13,23.58276557922364,23.80952453613281,0.0,,
1998-03-12,24.03628158569336,23.12925148010254,0.9615452273712254,,
1998-03-11,23.12925148010254,23.12925148010254,-3.7735874509420535,,
1998-03-10,23.12925148010254,23.12925148010254,0.0,,
1998-03-09,22.902494430541992,23.58276557922364,0.0,,
1998-03-06,24.03628158569336,23.58276557922364,2.9702928244115676,,
1998-03-05,22.902494430541992,22.902494430541992,-1.8867976931159638,,
1998-03-04,23.12925148010254,23.58276557922364,0.0,,
1998-03-03,23.12925148010254,23.12925148010254,1.960781564899524,,
1998-03-02,22.675737380981445,22.675737380981445,0.0,,
1998-02-27,22.902494430541992,22.675737380981445,0.0,,
1998-02-26,24.03628158569336,24.03628158569336,-0.9900976081371788,,
1998-02-25,23.228458404541016,24.03628158569336,0.0,,
1998-02-24,22.675737380981445,22.675737380981445,3.4777304937051676,,
1998-02-23,22.675737380981445,22.675737380981445,0.0,,
1998-02-20,22.22222137451172,22.675737380981445,0.0,,
1998-02-19,22.22222137451172,22.22222137451172,2.0408221069649546,,
1998-02-18,22.902494430541992,22.902494430541992,0.0,,
1998-02-17,22.902494430541992,22.902494430541992,0.0,,
1998-02-13,22.548185348510746,22.548185348510746,0.0,,
1998-02-12,22.548185348510746,22.548185348510746,0.0,,
1998-02-11,22.902494430541992,22.902494430541992,0.0,,
1998-02-10,22.22222137451172,22.22222137451172,0.0,,
1998-02-09,22.22222137451172,22.22222137451172,0.0,,
1998-02-06,22.675737380981445,22.675737380981445,0.0,,
1998-02-05,22.675737380981445,22.675737380981445,0.0,,
1998-02-04,22.675737380981445,22.675737380981445,0.0,,
1998-02-03,22.675737380981445,22.675737380981445,0.0,,
1998-02-02,22.902494430541992,22.902494430541992,0.0,,
1998-01-30,22.22222137451172,22.902494430541992,0.0,,
1998-01-29,22.675737380981445,22.675737380981445,3.061228868912844,,
1998-01-28,22.22222137451172,22.4489803314209,0.0,,
1998-01-27,22.321428298950195,22.321428298950195,1.0204153450170648,,
1998-01-26,23.228458404541016,22.77494239807129,0.0,,
1998-01-23,23.00170135498047,23.00170135498047,-1.9524154318440137,,
1998-01-22,22.321428298950195,22.902494430541992,0.0,,
1998-01-21,22.675737380981445,22.675737380981445,2.6031763013083045,,
1998-01-20,23.35600852966309,22.675737380981445,0.0,,
1998-01-16,22.675737380981445,22.675737380981445,-2.9126173156585033,,
1998-01-15,22.4489803314209,22.4489803314209,0.0,,
1998-01-14,21.99546432495117,21.99546432495117,0.0,,
1998-01-13,21.99546432495117,21.99546432495117,0.0,,
1998-01-12,21.99546432495117,21.99546432495117,0.0,,
1998-01-09,21.41439819335937,21.99546432495117,0.0,,
1998-01-08,21.31519317626953,21.41439819335937,2.713436662310623,,
1998-01-07,21.768707275390625,21.31519317626953,0.46541927286066714,,
1998-01-06,21.768707275390625,21.768707275390625,-2.0833304127057115,,
1998-01-05,21.187641143798828,21.768707275390625,0.0,,
1998-01-02,21.187641143798828,21.187641143798828,2.742476746930663,,
1997-12-31,21.187641143798828,21.187641143798828,0.0,,
1997-12-30,21.768707275390625,21.41439819335937,0.0,,
1997-12-29,21.54195022583008,21.54195022583008,-1.6276073611031443,,
1997-12-26,21.54195022583008,21.54195022583008,0.0,,
1997-12-24,21.54195022583008,21.54195022583008,0.0,,
1997-12-23,21.54195022583008,21.54195022583008,0.0,,
1997-12-22,21.54195022583008,21.54195022583008,0.0,,
1997-12-19,21.31519317626953,21.54195022583008,0.0,,
1997-12-18,21.31519317626953,21.31519317626953,1.063828264118206,,
1997-12-17,21.31519317626953,21.31519317626953,0.0,,
1997-12-16,21.31519317626953,21.31519317626953,0.0,,
1997-12-15,21.088436126708984,21.088436126708984,0.0,,
1997-12-12,21.31519317626953,21.31519317626953,0.0,,
1997-12-11,21.31519317626953,21.31519317626953,0.0,,
1997-12-10,20.96088409423828,20.96088409423828,0.0,,
1997-12-09,20.96088409423828,20.96088409423828,0.0,,
1997-12-08,20.96088409423828,20.96088409423828,0.0,,
1997-12-05,20.861677169799805,20.96088409423828,0.0,,
1997-12-04,20.96088409423828,20.96088409423828,0.47554625465153144,,
1997-12-03,21.31519317626953,20.96088409423828,0.0,,
1997-12-02,20.861677169799805,20.861677169799805,-1.6622372553756946,,
1997-12-01,21.187641143798828,21.187641143798828,0.0,,
1997-11-28,21.187641143798828,21.187641143798828,0.0,,
1997-11-26,21.31519317626953,21.31519317626953,0.0,,
1997-11-25,21.31519317626953,21.31519317626953,0.0,,
1997-11-24,21.31519317626953,21.31519317626953,0.0,,
1997-11-21,21.31519317626953,21.31519317626953,0.0,,
1997-11-20,21.31519317626953,21.31519317626953,0.0,,
1997-11-19,21.31519317626953,21.31519317626953,0.0,,
1997-11-18,20.63492012023925,20.63492012023925,0.0,,
1997-11-17,21.088436126708984,20.63492012023925,0.0,,
1997-11-14,21.187641143798828,21.31519317626953,-2.150543566838251,,
1997-11-13,21.088436126708984,21.088436126708984,0.6020114820947631,,
1997-11-12,20.73412704467773,20.861677169799805,0.0,,
1997-11-11,21.31519317626953,21.31519317626953,0.6151699796534954,,
1997-11-10,21.088436126708984,21.088436126708984,0.0,,
1997-11-07,20.96088409423828,21.088436126708984,0.0,,
1997-11-06,21.088436126708984,21.088436126708984,0.608524105649554,,
1997-11-05,21.54195022583008,20.861677169799805,0.0,,
1997-11-04,21.54195022583008,21.54195022583008,-3.1578991172980664,,
1997-11-03,20.861677169799805,21.54195022583008,0.0,,
1997-10-31,21.187641143798828,21.31519317626953,3.2608742360133314,,
1997-10-30,20.96088409423828,20.96088409423828,0.6020114820947631,,
1997-10-29,21.088436126708984,20.96088409423828,0.0,,
1997-10-28,21.088436126708984,21.088436126708984,-0.6048434872283184,,
1997-10-27,20.861677169799805,20.861677169799805,0.0,,
1997-10-24,21.088436126708984,21.31519317626953,0.0,,
1997-10-23,21.088436126708984,21.31519317626953,1.075267261157189,,
1997-10-22,21.088436126708984,21.088436126708984,1.075267261157189,,
1997-10-21,21.31519317626953,21.54195022583008,0.0,,
1997-10-20,21.99546432495117,21.99546432495117,1.063828264118206,,
1997-10-17,21.8679141998291,21.99546432495117,0.0,,
1997-10-16,21.54195022583008,21.54195022583008,0.5832752221200116,,
1997-10-15,21.088436126708984,21.54195022583008,0.0,,
1997-10-14,21.99546432495117,21.768707275390625,2.150534522314395,,
1997-10-13,21.088436126708984,20.861677169799805,-1.030926404692058,,
1997-10-10,21.768707275390625,21.768707275390625,-1.0752763056810282,,
1997-10-09,21.088436126708984,21.41439819335937,0.0,,
1997-10-08,21.54195022583008,21.54195022583008,1.5456910350860427,,
1997-10-07,21.088436126708984,21.088436126708984,0.0,,
1997-10-06,22.22222137451172,21.088436126708984,0.0,,
1997-10-03,21.31519317626953,20.861677169799805,-5.102033809739448,,
1997-10-02,21.54195022583008,21.31519317626953,-2.127665476542017,,
1997-10-01,21.31519317626953,21.31519317626953,-1.0526300877283397,,
1997-09-30,20.63492012023925,20.63492012023925,0.0,,
1997-09-29,20.861677169799805,20.861677169799805,0.0,,
1997-09-26,20.40816307067871,20.181406021118164,0.0,,
1997-09-25,21.768707275390625,21.768707275390625,-1.1111095534430462,,
1997-09-24,20.96088409423828,20.96088409423828,0.0,,
1997-09-23,20.181406021118164,20.181406021118164,0.0,,
1997-09-22,20.63492012023925,20.63492012023925,0.0,,
1997-09-19,21.088436126708984,20.40816307067871,0.0,,
1997-09-18,20.28061294555664,20.40816307067871,-3.225810827995406,,
1997-09-17,20.181406021118164,20.181406021118164,0.6289263813893543,,
1997-09-16,20.861677169799805,20.181406021118164,0.0,,
1997-09-15,20.181406021118164,19.50113296508789,-3.2608650931787415,,
1997-09-12,21.088436126708984,20.40816307067871,-3.3707911892681026,,
1997-09-11,21.088436126708984,20.861677169799805,-3.225810827995406,,
1997-09-10,21.088436126708984,21.088436126708984,-1.0752763056810282,,
1997-09-09,21.088436126708984,20.63492012023925,0.0,,
1997-09-08,20.181406021118164,20.40816307067871,-2.150543566838251,,
1997-09-05,20.40816307067871,20.181406021118164,1.1235939127495105,,
1997-09-04,21.088436126708984,20.63492012023925,-1.1111095534430462,,
1997-09-03,21.088436126708984,20.40816307067871,-2.150543566838251,,
1997-09-02,19.72789192199707,20.40816307067871,-3.225810827995406,,
1997-08-29,19.274375915527344,19.274375915527344,3.4482708612323756,,
1997-08-28,19.274375915527344,19.274375915527344,0.0,,
1997-08-27,19.274375915527344,20.40816307067871,0.0,,
1997-08-26,19.954648971557617,19.954648971557617,5.882354687489485,,
1997-08-25,19.954648971557617,19.954648971557617,0.0,,
1997-08-22,18.82086181640625,18.82086181640625,0.0,,
1997-08-21,18.82086181640625,20.40816307067871,0.0,,
1997-08-20,17.687074661254883,18.82086181640625,8.433733108272447,,
1997-08-19,18.239795684814453,17.687074661254883,6.410258207565716,,
1997-08-18,18.594104766845703,17.460317611694336,-3.0303027134220497,,
1997-08-15,18.594104766845703,17.23356056213379,-6.09756247675323,,
1997-08-14,18.594104766845703,18.594104766845703,-7.317072920541129,,
1997-08-13,17.91383171081543,17.23356056213379,0.0,,
1997-08-12,17.687074661254883,17.687074661254883,-3.797463098142921,,
1997-08-11,17.687074661254883,17.687074661254883,0.0,,
1997-08-08,17.687074661254883,17.687074661254883,0.0,,
1997-08-07,17.687074661254883,17.687074661254883,0.0,,
1997-08-06,17.687074661254883,17.687074661254883,0.0,,
1997-08-05,18.140588760375977,18.140588760375977,0.0,,
1997-08-04,17.460317611694336,18.140588760375977,0.0,,
1997-08-01,17.57369613647461,17.57369613647461,3.8960983632165878,,
1997-07-31,17.006803512573242,18.140588760375977,0.0,,
1997-07-30,17.006803512573242,17.559524536132812,6.666656946818486,,
1997-07-29,17.559524536132812,17.559524536132812,3.249999467277551,,
1997-07-28,17.23356056213379,17.23356056213379,0.0,,
1997-07-25,17.23356056213379,17.23356056213379,0.0,,
1997-07-24,17.687074661254883,17.687074661254883,0.0,,
1997-07-23,16.780044555664062,16.780044555664062,0.0,,
1997-07-22,17.687074661254883,17.687074661254883,0.0,,
1997-07-21,17.687074661254883,17.687074661254883,0.0,,
1997-07-18,17.460317611694336,17.460317611694336,0.0,,
1997-07-17,17.559524536132812,17.559524536132812,0.0,,
1997-07-16,17.559524536132812,17.559524536132812,0.0,,
1997-07-15,17.006803512573242,17.559524536132812,0.0,,
1997-07-14,17.460317611694336,17.460317611694336,3.249999467277551,,
1997-07-11,16.553287506103516,17.006803512573242,0.0,,
1997-07-10,16.553287506103516,16.553287506103516,2.7397337616621864,,
1997-07-09,16.553287506103516,16.553287506103516,0.0,,
1997-07-08,16.553287506103516,16.553287506103516,0.0,,
1997-07-07,16.780044555664062,16.780044555664062,0.0,,
1997-07-03,17.106008529663086,17.106008529663086,0.0,,
1997-07-02,17.460317611694336,17.460317611694336,0.0,,
1997-07-01,17.460317611694336,17.460317611694336,0.0,,
1997-06-30,17.687074661254883,17.460317611694336,0.0,,
1997-06-27,16.425737380981445,17.006803512573242,-1.2820494847419763,,
1997-06-26,17.006803512573242,17.006803512573242,3.53753452958882,,
1997-06-25,17.006803512573242,17.006803512573242,0.0,,
1997-06-24,17.006803512573242,17.006803512573242,0.0,,
1997-06-23,17.460317611694336,17.460317611694336,0.0,,
1997-06-20,17.006803512573242,17.006803512573242,0.0,,
1997-06-19,16.425737380981445,16.425737380981445,0.0,,
1997-06-18,16.425737380981445,16.425737380981445,0.0,,
1997-06-17,17.006803512573242,17.006803512573242,0.0,,
1997-06-16,17.91383171081543,17.91383171081543,0.0,,
1997-06-13,17.332765579223633,17.332765579223633,0.0,,
1997-06-12,16.099773406982422,16.099773406982422,0.0,,
1997-06-11,16.099773406982422,16.099773406982422,0.0,,
1997-06-10,16.32653045654297,16.32653045654297,0.0,,
1997-06-09,16.32653045654297,16.32653045654297,0.0,,
1997-06-06,16.87925148010254,16.87925148010254,0.0,,
1997-06-05,17.006803512573242,17.006803512573242,0.0,,
1997-06-04,17.006803512573242,17.006803512573242,0.0,,
1997-06-03,17.006803512573242,17.006803512573242,0.0,,
1997-06-02,15.646258354187012,15.646258354187012,0.0,,
1997-05-30,16.099773406982422,16.099773406982422,0.0,,
1997-05-29,15.87301540374756,15.87301540374756,0.0,,
1997-05-28,15.646258354187012,15.646258354187012,0.0,,
1997-05-27,15.646258354187012,15.646258354187012,0.0,,
1997-05-23,15.745465278625488,15.646258354187012,0.0,,
1997-05-22,16.652494430541992,16.652494430541992,-0.6300666425726411,,
1997-05-21,16.1989803314209,16.1989803314209,0.0,,
1997-05-20,16.553287506103516,16.553287506103516,0.0,,
1997-05-19,16.553287506103516,16.553287506103516,0.0,,
1997-05-16,15.646258354187012,15.646258354187012,0.0,,
1997-05-15,17.006803512573242,17.006803512573242,0.0,,
1997-05-14,15.646258354187012,15.646258354187012,0.0,,
1997-05-13,16.780044555664062,15.646258354187012,0.0,,
1997-05-12,15.518707275390623,15.518707275390623,-6.756753223842568,,
1997-05-09,15.518707275390623,15.518707275390623,0.0,,
1997-05-08,15.745465278625488,15.518707275390623,0.0,,
1997-05-07,15.745465278625488,15.745465278625488,-1.4401479995811217,,
1997-05-06,15.419501304626465,15.419501304626465,0.0,,
1997-05-05,15.192743301391602,15.419501304626465,0.0,,
1997-05-02,15.745465278625488,15.745465278625488,1.4925415294425006,,
1997-05-01,15.745465278625488,15.745465278625488,0.0,,
1997-04-30,15.419501304626465,15.192743301391602,0.0,,
1997-04-29,15.065193176269531,15.192743301391602,-1.470592328215095,,
1997-04-28,15.192743301391602,15.192743301391602,0.8466544280559599,,
1997-04-25,15.192743301391602,15.419501304626465,0.0,,
1997-04-24,15.192743301391602,15.646258354187012,1.4925415294425006,,
1997-04-23,15.419501304626465,15.419501304626465,2.985076781715056,,
1997-04-22,15.419501304626465,15.419501304626465,0.0,,
1997-04-21,15.646258354187012,15.646258354187012,0.0,,
1997-04-18,15.646258354187012,15.646258354187012,0.0,,
1997-04-17,15.646258354187012,15.646258354187012,0.0,,
1997-04-16,15.192743301391602,15.192743301391602,0.0,,
1997-04-15,15.646258354187012,15.192743301391602,0.0,,
1997-04-14,15.192743301391602,15.192743301391602,-2.8985527563786353,,
1997-04-11,15.192743301391602,15.192743301391602,0.0,,
1997-04-10,15.518707275390623,15.518707275390623,0.0,,
1997-04-09,15.065193176269531,14.965986251831056,0.0,,
1997-04-08,15.065193176269531,15.065193176269531,-0.6585174400202451,,
1997-04-07,15.065193176269531,15.065193176269531,0.0,,
1997-04-04,15.065193176269531,15.065193176269531,0.0,,
1997-04-03,15.192743301391602,15.192743301391602,0.0,,
1997-04-02,15.192743301391602,15.192743301391602,0.0,,
1997-04-01,15.646258354187012,15.646258354187012,0.0,,
1997-03-31,15.065193176269531,15.065193176269531,0.0,,
1997-03-27,15.065193176269531,15.065193176269531,0.0,,
1997-03-26,15.646258354187012,15.065193176269531,0.0,,
1997-03-25,15.646258354187012,15.192743301391602,-3.713764433411549,,
1997-03-24,15.419501304626465,15.419501304626465,-2.8985527563786353,,
1997-03-21,15.419501304626465,15.646258354187012,0.0,,
1997-03-20,15.291950225830078,15.291950225830078,1.470586143356729,,
1997-03-19,15.192743301391602,15.192743301391602,0.0,,
1997-03-18,15.192743301391602,15.065193176269531,0.0,,
1997-03-17,15.065193176269531,15.065193176269531,-0.8395463715258532,,
1997-03-14,15.646258354187012,15.646258354187012,0.0,,
1997-03-13,15.065193176269531,15.065193176269531,0.0,,
1997-03-12,15.065193176269531,15.065193176269531,0.0,,
1997-03-11,15.065193176269531,15.065193176269531,0.0,,
1997-03-10,15.419501304626465,15.419501304626465,0.0,,
1997-03-07,15.646258354187012,15.065193176269531,0.0,,
1997-03-06,15.065193176269531,15.065193176269531,-3.713764433411549,,
1997-03-05,15.646258354187012,14.838435173034668,0.0,,
1997-03-04,15.291950225830078,15.291950225830078,-5.163043859212299,,
1997-03-03,15.291950225830078,15.291950225830078,0.0,,
1997-02-28,15.646258354187012,15.646258354187012,0.0,,
1997-02-27,15.065193176269531,15.646258354187012,0.0,,
1997-02-26,15.065193176269531,15.065193176269531,3.857004494524277,,
1997-02-25,15.87301540374756,15.87301540374756,0.0,,
1997-02-24,15.87301540374756,15.87301540374756,0.0,,
1997-02-21,15.419501304626465,15.419501304626465,0.0,,
1997-02-20,15.065193176269531,15.065193176269531,0.0,,
1997-02-19,15.065193176269531,15.065193176269531,0.0,,
1997-02-18,15.065193176269531,15.065193176269531,0.0,,
1997-02-14,15.419501304626465,15.419501304626465,0.0,,
1997-02-13,14.965986251831056,14.965986251831056,0.0,,
1997-02-12,14.965986251831056,14.965986251831056,0.0,,
1997-02-11,15.87301540374756,15.87301540374756,0.0,,
1997-02-10,15.87301540374756,15.87301540374756,0.0,,
1997-02-07,15.87301540374756,15.87301540374756,0.0,,
1997-02-06,15.419501304626465,15.419501304626465,0.0,,
1997-02-05,15.532879829406738,15.532879829406738,0.0,,
1997-02-04,15.306122779846191,15.306122779846191,0.0,,
1997-02-03,15.306122779846191,15.306122779846191,0.0,,
1997-01-31,15.419501304626465,15.419501304626465,0.0,,
1997-01-30,15.419501304626465,15.419501304626465,0.0,,
1997-01-29,15.419501304626465,15.419501304626465,0.0,,
1997-01-28,15.419501304626465,15.419501304626465,0.0,,
1997-01-27,15.419501304626465,15.419501304626465,0.0,,
1997-01-24,15.306122779846191,15.306122779846191,0.0,,
1997-01-23,15.079364776611328,15.079364776611328,0.0,,
1997-01-22,15.192743301391602,15.192743301391602,0.0,,
1997-01-21,14.965986251831056,14.965986251831056,0.0,,
1997-01-20,14.625850677490234,14.965986251831056,0.0,,
1997-01-17,14.625850677490234,14.739229202270508,2.325578059294043,,
1997-01-16,14.739229202270508,14.739229202270508,0.7751926864313438,,
1997-01-15,14.85260772705078,14.85260772705078,0.0,,
1997-01-14,14.85260772705078,14.85260772705078,0.0,,
1997-01-13,14.512471199035645,14.512471199035645,0.0,,
1997-01-10,14.512471199035645,15.192743301391602,0.0,,
1997-01-09,14.965986251831056,14.512471199035645,4.687500102678317,,
1997-01-08,14.512471199035645,14.512471199035645,-3.0303051543958577,,
1997-01-07,14.965986251831056,14.965986251831056,0.0,,
1997-01-06,14.965986251831056,14.965986251831056,0.0,,
1997-01-03,14.512471199035645,14.965986251831056,0.0,,
1997-01-02,14.965986251831056,14.512471199035645,3.125002258922988,,
1996-12-31,14.512471199035645,14.512471199035645,-3.0303051543958577,,
1996-12-30,14.512471199035645,14.739229202270508,0.0,,
1996-12-27,14.965986251831056,14.965986251831056,1.5625044151676342,,
1996-12-26,14.965986251831056,14.512471199035645,0.0,,
1996-12-24,14.739229202270508,14.739229202270508,-3.0303051543958577,,
1996-12-23,14.739229202270508,14.739229202270508,0.0,,
1996-12-20,14.739229202270508,14.739229202270508,0.0,,
1996-12-19,14.739229202270508,14.739229202270508,0.0,,
1996-12-18,14.739229202270508,14.739229202270508,0.0,,
1996-12-17,14.739229202270508,14.739229202270508,0.0,,
1996-12-16,14.739229202270508,14.739229202270508,0.0,,
1996-12-13,14.739229202270508,14.739229202270508,0.0,,
1996-12-12,14.739229202270508,14.739229202270508,0.0,,
1996-12-11,14.512471199035645,14.512471199035645,0.0,,
1996-12-10,14.512471199035645,14.512471199035645,0.0,,
1996-12-09,14.739229202270508,14.739229202270508,0.0,,
1996-12-06,14.512471199035645,14.512471199035645,0.0,,
1996-12-05,14.739229202270508,14.739229202270508,0.0,,
1996-12-04,14.512471199035645,14.625850677490234,0.0,,
1996-12-03,14.625850677490234,14.625850677490234,0.7812554932899637,,
1996-12-02,14.512471199035645,14.512471199035645,0.0,,
1996-11-29,14.512471199035645,14.512471199035645,0.0,,
1996-11-27,14.512471199035645,14.512471199035645,0.0,,
1996-11-26,14.739229202270508,14.739229202270508,0.0,,
1996-11-25,14.739229202270508,14.739229202270508,0.0,,
1996-11-22,14.739229202270508,14.739229202270508,0.0,,
1996-11-21,14.512471199035645,14.739229202270508,0.0,,
1996-11-20,14.512471199035645,14.512471199035645,1.5625044151676342,,
1996-11-19,14.739229202270508,14.739229202270508,0.0,,
1996-11-18,14.512471199035645,14.512471199035645,0.0,,
1996-11-15,14.739229202270508,14.739229202270508,0.0,,
1996-11-14,14.739229202270508,14.739229202270508,0.0,,
1996-11-13,14.85260772705078,14.85260772705078,0.0,,
1996-11-12,14.625850677490234,14.625850677490234,0.0,,
1996-11-11,14.625850677490234,14.625850677490234,0.0,,
1996-11-08,14.625850677490234,14.625850677490234,0.0,,
1996-11-07,14.625850677490234,14.85260772705078,0.0,,
1996-11-06,14.739229202270508,14.739229202270508,1.5503853728626753,,
1996-11-05,14.512471199035645,14.739229202270508,0.0,,
1996-11-04,14.512471199035645,14.512471199035645,1.5625044151676342,,
1996-11-01,14.625850677490234,14.739229202270508,0.0,,
1996-10-31,14.512471199035645,14.512471199035645,0.7751926864313438,,
1996-10-30,14.965986251831056,14.512471199035645,0.0,,
1996-10-29,14.512471199035645,14.512471199035645,-3.0303051543958577,,
1996-10-28,14.512471199035645,14.512471199035645,0.0,,
1996-10-25,14.909296989440918,14.909296989440918,0.0,,
1996-10-24,14.965986251831056,14.965986251831056,0.0,,
1996-10-23,14.739229202270508,14.965986251831056,0.0,,
1996-10-22,15.306122779846191,15.306122779846191,1.538459348509336,,
1996-10-21,15.306122779846191,15.306122779846191,0.0,,
1996-10-18,14.739229202270508,14.739229202270508,0.0,,
1996-10-17,14.739229202270508,14.739229202270508,0.0,,
1996-10-16,14.512471199035645,14.909296989440918,0.0,,
1996-10-15,14.512471199035645,14.512471199035645,2.7343777979841404,,
1996-10-14,15.192743301391602,15.192743301391602,0.0,,
1996-10-11,15.192743301391602,15.192743301391602,0.0,,
1996-10-10,15.192743301391602,15.192743301391602,0.0,,
1996-10-09,15.192743301391602,15.192743301391602,0.0,,
1996-10-08,15.192743301391602,15.192743301391602,0.0,,
1996-10-07,15.192743301391602,15.192743301391602,0.0,,
1996-10-04,15.192743301391602,15.192743301391602,0.0,,
1996-10-03,15.192743301391602,15.192743301391602,0.0,,
1996-10-02,14.965986251831056,14.965986251831056,0.0,,
1996-10-01,14.965986251831056,14.965986251831056,0.0,,
1996-09-30,14.965986251831056,14.965986251831056,0.0,,
1996-09-27,14.739229202270508,14.965986251831056,0.0,,
1996-09-26,14.965986251831056,14.965986251831056,1.538459348509336,,
1996-09-25,14.512471199035645,14.512471199035645,0.0,,
1996-09-24,15.192743301391602,15.192743301391602,0.0,,
1996-09-23,15.192743301391602,15.192743301391602,0.0,,
1996-09-20,15.192743301391602,15.192743301391602,0.0,,
1996-09-19,14.512471199035645,14.512471199035645,0.0,,
1996-09-18,15.192743301391602,15.192743301391602,0.0,,
1996-09-17,14.739229202270508,14.739229202270508,0.0,,
1996-09-16,15.419501304626465,15.419501304626465,0.0,,
1996-09-13,14.739229202270508,14.739229202270508,0.0,,
1996-09-12,14.739229202270508,15.419501304626465,0.0,,
1996-09-11,15.419501304626465,15.419501304626465,4.615384515841333,,
1996-09-10,15.419501304626465,15.419501304626465,0.0,,
1996-09-09,15.419501304626465,15.419501304626465,0.0,,
1996-09-06,14.739229202270508,14.739229202270508,0.0,,
1996-09-05,14.739229202270508,14.739229202270508,0.0,,
1996-09-04,14.739229202270508,14.739229202270508,0.0,,
1996-09-03,14.739229202270508,14.739229202270508,0.0,,
1996-08-30,14.739229202270508,14.739229202270508,0.0,,
1996-08-29,14.739229202270508,14.739229202270508,0.0,,
1996-08-28,14.512471199035645,15.419501304626465,0.0,,
1996-08-27,15.419501304626465,15.419501304626465,6.250004517845952,,
1996-08-26,14.512471199035645,14.512471199035645,0.0,,
1996-08-23,15.419501304626465,15.419501304626465,0.0,,
1996-08-22,15.419501304626465,15.419501304626465,0.0,,
1996-08-21,14.512471199035645,15.419501304626465,0.0,,
1996-08-20,15.419501304626465,15.419501304626465,6.250004517845952,,
1996-08-19,15.419501304626465,15.419501304626465,0.0,,
1996-08-16,15.419501304626465,15.419501304626465,0.0,,
1996-08-15,14.965986251831056,14.965986251831056,0.0,,
1996-08-14,14.965986251831056,14.965986251831056,0.0,,
1996-08-13,14.512471199035645,14.512471199035645,0.0,,
1996-08-12,14.965986251831056,14.838435173034668,0.0,,
1996-08-09,14.965986251831056,14.965986251831056,-0.8522731255401421,,
1996-08-08,14.965986251831056,14.965986251831056,0.0,,
1996-08-07,14.739229202270508,14.739229202270508,0.0,,
1996-08-06,14.895124435424805,14.895124435424805,0.0,,
1996-08-05,14.739229202270508,14.739229202270508,0.0,,
1996-08-02,14.838435173034668,14.838435173034668,0.0,,
1996-08-01,15.192743301391602,15.192743301391602,0.0,,
1996-07-31,14.838435173034668,14.838435173034668,0.0,,
1996-07-30,14.838435173034668,14.838435173034668,0.0,,
1996-07-29,14.512471199035645,14.512471199035645,0.0,,
1996-07-26,14.838435173034668,14.838435173034668,0.0,,
1996-07-25,14.838435173034668,14.838435173034668,0.0,,
1996-07-24,14.512471199035645,14.512471199035645,0.0,,
1996-07-23,15.419501304626465,15.419501304626465,0.0,,
1996-07-22,15.419501304626465,15.419501304626465,0.0,,
1996-07-19,15.419501304626465,15.419501304626465,0.0,,
1996-07-18,15.065193176269531,15.065193176269531,0.0,,
1996-07-17,15.419501304626465,15.419501304626465,0.0,,
1996-07-16,14.739229202270508,14.739229202270508,0.0,,
1996-07-15,14.739229202270508,14.739229202270508,0.0,,
1996-07-12,14.739229202270508,14.739229202270508,0.0,,
1996-07-11,14.739229202270508,14.739229202270508,0.0,,
1996-07-10,15.192743301391602,15.192743301391602,0.0,,
1996-07-09,15.646258354187012,15.646258354187012,0.0,,
1996-07-08,14.739229202270508,15.646258354187012,0.0,,
1996-07-05,14.739229202270508,14.739229202270508,6.153843864350657,,
1996-07-03,14.739229202270508,14.739229202270508,0.0,,
1996-07-02,15.192743301391602,15.192743301391602,0.0,,
1996-07-01,15.192743301391602,15.192743301391602,0.0,,
1996-06-28,15.192743301391602,15.192743301391602,0.0,,
1996-06-27,14.739229202270508,14.739229202270508,0.0,,
1996-06-26,14.739229202270508,14.739229202270508,0.0,,
1996-06-25,14.739229202270508,14.739229202270508,0.0,,
1996-06-24,15.646258354187012,15.646258354187012,0.0,,
1996-06-21,14.739229202270508,14.739229202270508,0.0,,
1996-06-20,15.192743301391602,15.192743301391602,0.0,,
1996-06-19,15.192743301391602,15.192743301391602,0.0,,
1996-06-18,15.192743301391602,15.192743301391602,0.0,,
1996-06-17,15.065193176269531,15.065193176269531,0.0,,
1996-06-14,15.065193176269531,15.065193176269531,0.0,,
1996-06-13,15.065193176269531,15.065193176269531,0.0,,
1996-06-12,15.065193176269531,15.065193176269531,0.0,,
1996-06-11,15.419501304626465,15.419501304626465,0.0,,
1996-06-10,15.419501304626465,15.419501304626465,0.0,,
1996-06-07,15.419501304626465,15.419501304626465,0.0,,
1996-06-06,15.419501304626465,15.419501304626465,0.0,,
1996-06-05,15.419501304626465,15.419501304626465,0.0,,
1996-06-04,15.419501304626465,15.419501304626465,0.0,,
1996-06-03,14.739229202270508,14.739229202270508,0.0,,
1996-05-31,14.965986251831056,14.965986251831056,0.0,,
1996-05-30,14.965986251831056,14.965986251831056,0.0,,
1996-05-29,14.739229202270508,14.739229202270508,0.0,,
1996-05-28,14.739229202270508,14.739229202270508,0.0,,
1996-05-24,14.739229202270508,14.739229202270508,0.0,,
1996-05-23,14.965986251831056,14.965986251831056,0.0,,
1996-05-22,14.965986251831056,14.965986251831056,0.0,,
1996-05-21,14.965986251831056,14.965986251831056,0.0,,
1996-05-20,15.419501304626465,14.739229202270508,0.0,,
1996-05-17,15.419501304626465,14.838435173034668,-4.411764614928553,,
1996-05-16,14.739229202270508,14.739229202270508,-3.768384723424576,,
1996-05-15,14.965986251831056,14.965986251831056,0.0,,
1996-05-14,15.192743301391602,15.192743301391602,0.0,,
1996-05-13,15.192743301391602,15.192743301391602,0.0,,
1996-05-10,15.192743301391602,15.192743301391602,0.0,,
1996-05-09,15.192743301391602,15.192743301391602,0.0,,
1996-05-08,15.192743301391602,15.192743301391602,0.0,,
1996-05-07,14.838435173034668,14.838435173034668,0.0,,
1996-05-06,14.739229202270508,14.838435173034668,0.0,,
1996-05-03,15.646258354187012,15.646258354187012,0.6730743473944889,,
1996-05-02,15.291950225830078,15.291950225830078,0.0,,
1996-05-01,15.291950225830078,15.291950225830078,0.0,,
1996-04-30,15.291950225830078,15.291950225830078,0.0,,
1996-04-29,15.065193176269531,15.065193176269531,0.0,,
1996-04-26,15.065193176269531,15.065193176269531,0.0,,
1996-04-25,14.965986251831056,15.065193176269531,0.0,,
1996-04-24,15.87301540374756,15.87301540374756,0.6628826377970047,,
1996-04-23,15.87301540374756,15.87301540374756,0.0,,
1996-04-22,15.87301540374756,15.87301540374756,0.0,,
1996-04-19,14.739229202270508,15.192743301391602,0.0,,
1996-04-18,15.192743301391602,15.419501304626465,3.0769186970186477,,
1996-04-17,15.192743301391602,15.192743301391602,1.4925415294425006,,
1996-04-16,14.512471199035645,14.512471199035645,0.0,,
1996-04-15,15.192743301391602,15.192743301391602,0.0,,
1996-04-12,15.192743301391602,15.192743301391602,0.0,,
1996-04-11,14.512471199035645,15.192743301391602,0.0,,
1996-04-10,14.739229202270508,14.739229202270508,4.687500102678317,,
1996-04-09,14.512471199035645,14.554988861083984,0.0,,
1996-04-08,14.512471199035645,14.512471199035645,0.29297327426334635,,
1996-04-04,15.192743301391602,14.512471199035645,0.0,,
1996-04-03,14.512471199035645,14.512471199035645,-4.477612033987611,,
1996-04-02,14.512471199035645,14.512471199035645,0.0,,
1996-04-01,14.512471199035645,14.512471199035645,0.0,,
1996-03-29,15.419501304626465,15.419501304626465,0.0,,
1996-03-28,14.965986251831056,15.419501304626465,0.0,,
1996-03-27,15.419501304626465,15.419501304626465,3.030305154395834,,
1996-03-26,15.192743301391602,15.192743301391602,0.0,,
1996-03-25,15.192743301391602,15.192743301391602,0.0,,
1996-03-22,15.192743301391602,15.192743301391602,0.0,,
1996-03-21,14.965986251831056,15.192743301391602,0.0,,
1996-03-20,15.419501304626465,15.419501304626465,1.5151493910586873,,
1996-03-19,15.419501304626465,15.419501304626465,0.0,,
1996-03-18,15.419501304626465,15.419501304626465,0.0,,
1996-03-15,15.065193176269531,14.965986251831056,0.0,,
1996-03-14,15.745465278625488,15.065193176269531,-0.6585174400202451,,
1996-03-13,15.192743301391602,15.192743301391602,-4.320431885105537,,
1996-03-12,15.518707275390623,15.518707275390623,0.0,,
1996-03-11,15.419501304626465,15.87301540374756,0.0,,
1996-03-08,15.419501304626465,15.419501304626465,2.9411722867134698,,
1996-03-07,16.099773406982422,16.099773406982422,0.0,,
1996-03-06,16.099773406982422,16.099773406982422,0.0,,
1996-03-05,16.099773406982422,16.099773406982422,0.0,,
1996-03-04,15.419501304626465,16.099773406982422,0.0,,
1996-03-01,15.419501304626465,16.099773406982422,4.411764614928553,,
1996-02-29,16.099773406982422,16.099773406982422,4.411764614928553,,
1996-02-28,16.099773406982422,15.419501304626465,0.0,,
1996-02-27,15.419501304626465,15.419501304626465,-4.225352029246108,,
1996-02-26,15.87301540374756,15.87301540374756,0.0,,
1996-02-23,15.419501304626465,15.646258354187012,0.0,,
1996-02-22,15.972222328186035,15.745465278625488,1.470586143356729,,
1996-02-21,15.972222328186035,16.099773406982422,-1.4196963008734906,,
1996-02-20,15.419501304626465,16.099773406982422,0.7985806619489543,,
1996-02-16,16.099773406982422,16.099773406982422,4.411764614928553,,
1996-02-15,16.099773406982422,16.099773406982422,0.0,,
1996-02-14,15.646258354187012,15.419501304626465,0.0,,
1996-02-13,15.745465278625488,15.745465278625488,-1.4492733305778862,,
1996-02-12,15.745465278625488,15.745465278625488,0.0,,
1996-02-09,16.099773406982422,15.745465278625488,0.0,,
1996-02-08,16.32653045654297,15.87301540374756,-2.200702577610634,,
1996-02-07,16.553287506103516,15.419501304626465,-2.777779724862848,,
1996-02-06,16.553287506103516,16.553287506103516,-6.849311359202829,,
1996-02-05,16.32653045654297,16.553287506103516,0.0,,
1996-02-02,16.553287506103516,16.553287506103516,1.3888869418038077,,
1996-02-01,16.553287506103516,16.553287506103516,0.0,,
1996-01-31,15.646258354187012,16.553287506103516,0.0,,
1996-01-30,15.646258354187012,15.646258354187012,5.797099417534408,,
1996-01-29,15.646258354187012,16.32653045654297,0.0,,
1996-01-26,15.646258354187012,15.87301540374756,4.3478260869565215,,
1996-01-25,16.553287506103516,16.553287506103516,1.4492733305778975,,
1996-01-24,15.87301540374756,16.32653045654297,0.0,,
1996-01-23,16.099773406982422,15.87301540374756,2.85714491707943,,
1996-01-22,15.646258354187012,16.780044555664062,-1.40845462543291,,
1996-01-19,15.646258354187012,15.646258354187012,7.246372748112294,,
1996-01-18,16.553287506103516,16.099773406982422,0.0,,
1996-01-17,16.553287506103516,16.553287506103516,-2.739722239185868,,
1996-01-16,16.553287506103516,16.553287506103516,0.0,,
1996-01-15,15.419501304626465,16.553287506103516,0.0,,
1996-01-12,16.425737380981445,16.425737380981445,7.352936901642011,,
1996-01-11,16.32653045654297,16.32653045654297,0.0,,
1996-01-10,16.553287506103516,16.553287506103516,0.0,,
1996-01-09,16.553287506103516,16.553287506103516,0.0,,
1996-01-08,16.553287506103516,16.553287506103516,0.0,,
1996-01-05,15.419501304626465,16.553287506103516,0.0,,
1996-01-04,16.780044555664062,15.419501304626465,7.352936901642011,,
1996-01-03,15.419501304626465,15.419501304626465,-8.108102731934341,,
1996-01-02,16.553287506103516,16.553287506103516,0.0,,
1995-12-29,17.687074661254883,17.687074661254883,0.0,,
1995-12-28,17.687074661254883,17.687074661254883,0.0,,
1995-12-27,16.780044555664062,16.780044555664062,0.0,,
1995-12-26,16.89342498779297,16.780044555664062,0.0,,
1995-12-22,17.120182037353516,17.687074661254883,-0.6711512450011403,,
1995-12-21,17.687074661254883,17.23356056213379,3.3112534823782696,,
1995-12-20,16.780044555664062,16.780044555664062,-2.5640989694839527,,
1995-12-19,17.687074661254883,17.687074661254883,0.0,,
1995-12-18,17.687074661254883,17.687074661254883,0.0,,
1995-12-15,17.687074661254883,17.460317611694336,0.0,,
1995-12-14,17.23356056213379,17.23356056213379,-1.2820494847419763,,
1995-12-13,17.23356056213379,17.23356056213379,0.0,,
1995-12-12,17.006803512573242,16.780044555664062,0.0,,
1995-12-11,17.687074661254883,17.687074661254883,-1.3333426045731362,,
1995-12-08,17.687074661254883,17.687074661254883,0.0,,
1995-12-07,17.006803512573242,17.006803512573242,0.0,,
1995-12-06,17.006803512573242,17.006803512573242,0.0,,
1995-12-05,17.23356056213379,17.006803512573242,0.0,,
1995-12-04,16.553287506103516,16.553287506103516,-1.315787580535074,,
1995-12-01,17.006803512573242,16.553287506103516,0.0,,
1995-11-30,16.099773406982422,17.460317611694336,-2.6666739939368336,,
1995-11-29,16.32653045654297,16.32653045654297,8.450704058492216,,
1995-11-28,16.553287506103516,16.553287506103516,0.0,,
1995-11-27,16.32653045654297,16.553287506103516,0.0,,
1995-11-24,15.646258354187012,15.646258354187012,1.3888869418038077,,
1995-11-22,15.646258354187012,15.646258354187012,0.0,,
1995-11-21,15.646258354187012,15.419501304626465,0.0,,
1995-11-20,15.419501304626465,15.419501304626465,-1.4492733305778862,,
1995-11-17,15.192743301391602,15.419501304626465,0.0,,
1995-11-16,14.965986251831056,14.965986251831056,1.4925415294425006,,
1995-11-15,14.965986251831056,14.625850677490234,0.0,,
1995-11-14,14.739229202270508,14.965986251831056,-2.2727240865880605,,
1995-11-13,14.965986251831056,14.739229202270508,1.538459348509336,,
1995-11-10,14.512471199035645,14.965986251831056,-1.515149391058711,,
1995-11-09,14.965986251831056,14.965986251831056,3.125002258922988,,
1995-11-08,14.965986251831056,14.965986251831056,0.0,,
1995-11-07,14.965986251831056,14.965986251831056,0.0,,
1995-11-06,15.419501304626465,15.419501304626465,0.0,,
1995-11-03,14.965986251831056,15.419501304626465,0.0,,
1995-11-02,15.306122779846191,15.192743301391602,3.030305154395834,,
1995-11-01,14.965986251831056,14.965986251831056,-0.7407459098908991,,
1995-10-31,14.965986251831056,14.965986251831056,0.0,,
1995-10-30,15.192743301391602,15.192743301391602,0.0,,
1995-10-27,14.965986251831056,15.192743301391602,0.0,,
1995-10-26,15.192743301391602,15.419501304626465,1.5151493910586873,,
1995-10-25,14.965986251831056,14.965986251831056,1.4925415294425006,,
1995-10-24,14.965986251831056,14.965986251831056,0.0,,
1995-10-23,14.965986251831056,14.965986251831056,0.0,,
1995-10-20,15.419501304626465,15.419501304626465,0.0,,
1995-10-19,15.419501304626465,15.419501304626465,0.0,,
1995-10-18,15.419501304626465,15.419501304626465,0.0,,
1995-10-17,15.419501304626465,15.419501304626465,0.0,,
1995-10-16,15.419501304626465,15.419501304626465,0.0,,
1995-10-13,15.419501304626465,15.419501304626465,0.0,,
1995-10-12,15.419501304626465,15.419501304626465,0.0,,
1995-10-11,14.965986251831056,15.419501304626465,0.0,,
1995-10-10,14.965986251831056,14.965986251831056,3.030305154395834,,
1995-10-09,15.192743301391602,15.192743301391602,0.0,,
1995-10-06,14.965986251831056,14.965986251831056,0.0,,
1995-10-05,14.512471199035645,14.512471199035645,0.0,,
1995-10-04,14.512471199035645,14.512471199035645,0.0,,
1995-10-03,14.682539939880373,14.739229202270508,0.0,,
1995-10-02,14.512471199035645,14.512471199035645,0.3860998343764548,,
1995-09-29,14.512471199035645,14.512471199035645,0.0,,
1995-09-28,14.965986251831056,14.965986251831056,0.0,,
1995-09-27,14.739229202270508,14.512471199035645,0.0,,
1995-09-26,14.512471199035645,14.512471199035645,-1.5384658188226852,,
1995-09-25,14.512471199035645,14.512471199035645,0.0,,
1995-09-22,14.512471199035645,14.512471199035645,0.0,,
1995-09-21,15.419501304626465,15.419501304626465,0.0,,
1995-09-20,15.419501304626465,15.419501304626465,0.0,,
1995-09-19,14.285714149475098,14.285714149475098,0.0,,
1995-09-18,15.192743301391602,14.285714149475098,0.0,,
1995-09-15,14.285714149475098,15.192743301391602,-5.9701472862601666,,
1995-09-14,14.739229202270508,15.192743301391602,6.349204123966256,,
1995-09-13,14.965986251831056,14.965986251831056,3.0769186970186477,,
1995-09-12,14.965986251831056,14.965986251831056,0.0,,
1995-09-11,14.965986251831056,14.965986251831056,0.0,,
1995-09-08,14.965986251831056,14.965986251831056,0.0,,
1995-09-07,14.965986251831056,14.965986251831056,0.0,,
1995-09-06,14.965986251831056,14.965986251831056,0.0,,
1995-09-05,14.965986251831056,14.739229202270508,0.0,,
1995-09-01,14.512471199035645,13.832199096679688,-1.515149391058711,,
1995-08-31,14.512471199035645,14.512471199035645,-4.687500102678317,,
1995-08-30,15.192743301391602,14.512471199035645,0.0,,
1995-08-29,14.739229202270508,14.739229202270508,-4.477612033987611,,
1995-08-28,14.285714149475098,14.739229202270508,0.0,,
1995-08-25,14.965986251831056,14.285714149475098,3.1746053998432675,,
1995-08-24,14.512471199035645,15.192743301391602,-4.5454545454545565,,
1995-08-23,14.05895709991455,14.965986251831056,4.687500102678317,,
1995-08-22,15.419501304626465,15.419501304626465,6.4516104962153875,,
1995-08-21,14.05895709991455,14.965986251831056,0.0,,
1995-08-18,14.739229202270508,14.739229202270508,6.4516104962153875,,
1995-08-17,15.419501304626465,14.512471199035645,0.0,,
1995-08-16,14.739229202270508,15.87301540374756,-5.882356943143648,,
1995-08-15,15.646258354187012,15.646258354187012,7.692303212859993,,
1995-08-14,15.419501304626465,15.192743301391602,0.0,,
1995-08-11,15.646258354187012,15.646258354187012,-1.470592328215095,,
1995-08-10,16.099773406982422,16.099773406982422,0.0,,
1995-08-09,15.419501304626465,16.099773406982422,0.0,,
1995-08-08,16.780044555664062,16.780044555664062,4.411764614928553,,
1995-08-07,15.419501304626465,15.419501304626465,0.0,,
1995-08-04,16.780044555664062,16.780044555664062,0.0,,
1995-08-03,16.553287506103516,16.780044555664062,0.0,,
1995-08-02,16.780044555664062,16.32653045654297,1.369861119592934,,
1995-08-01,16.32653045654297,17.23356056213379,-2.7026990161835487,,
1995-07-31,17.687074661254883,17.687074661254883,5.555559449725718,,
1995-07-28,17.687074661254883,17.687074661254883,0.0,,
1995-07-27,17.687074661254883,17.687074661254883,0.0,,
1995-07-26,16.32653045654297,17.687074661254883,0.0,,
1995-07-25,17.460317611694336,17.687074661254883,8.333333333333332,,
1995-07-24,17.687074661254883,17.687074661254883,1.2986994544055293,,
1995-07-21,16.32653045654297,16.32653045654297,0.0,,
1995-07-20,16.32653045654297,17.006803512573242,0.0,,
1995-07-19,17.23356056213379,17.23356056213379,4.166672507921911,,
1995-07-18,17.23356056213379,17.23356056213379,0.0,,
1995-07-17,17.23356056213379,17.23356056213379,0.0,,
1995-07-14,17.800453186035156,17.800453186035156,0.0,,
1995-07-13,18.36734771728516,18.253969192504883,0.0,,
1995-07-12,17.23356056213379,17.23356056213379,-0.6172830531954193,,
1995-07-11,18.140588760375977,18.140588760375977,0.0,,
1995-07-10,18.140588760375977,18.140588760375977,0.0,,
1995-07-07,17.800453186035156,18.140588760375977,0.0,,
1995-07-06,17.800453186035156,17.800453186035156,1.9108253637478403,,
1995-07-05,18.253969192504883,17.23356056213379,0.0,,
1995-07-03,17.800453186035156,17.800453186035156,-5.59006438331273,,
1995-06-30,17.460317611694336,17.800453186035156,0.0,,
1995-06-29,18.36734771728516,18.36734771728516,1.9480491816082939,,
1995-06-28,18.594104766845703,18.140588760375977,0.0,,
1995-06-27,17.91383171081543,18.253969192504883,-2.4390311453895333,,
1995-06-26,18.82086181640625,18.82086181640625,1.8987421964229798,,
1995-06-23,18.82086181640625,18.82086181640625,0.0,,
1995-06-22,18.82086181640625,18.82086181640625,0.0,,
1995-06-21,18.82086181640625,18.82086181640625,0.0,,
1995-06-20,17.91383171081543,17.91383171081543,0.0,,
1995-06-19,17.91383171081543,17.91383171081543,0.0,,
1995-06-16,18.36734771728516,17.91383171081543,0.0,,
1995-06-15,18.36734771728516,18.36734771728516,-2.4691425972348466,,
1995-06-14,18.36734771728516,18.36734771728516,0.0,,
1995-06-13,18.36734771728516,18.36734771728516,0.0,,
1995-06-12,18.36734771728516,18.36734771728516,0.0,,
1995-06-09,17.91383171081543,18.36734771728516,0.0,,
1995-06-08,18.36734771728516,18.36734771728516,2.531652712780153,,
1995-06-07,18.36734771728516,18.36734771728516,0.0,,
1995-06-06,18.36734771728516,18.36734771728516,0.0,,
1995-06-05,18.36734771728516,18.36734771728516,0.0,,
1995-06-02,18.36734771728516,18.36734771728516,0.0,,
1995-06-01,18.140588760375977,18.36734771728516,0.0,,
1995-05-31,18.36734771728516,18.36734771728516,1.2500088056926082,,
1995-05-30,18.48072624206543,18.48072624206543,0.0,,
1995-05-26,18.48072624206543,18.48072624206543,0.0,,
1995-05-25,18.594104766845703,18.594104766845703,0.0,,
1995-05-24,18.594104766845703,18.140588760375977,0.0,,
1995-05-23,19.0476188659668,18.48072624206543,-2.4390311453895333,,
1995-05-22,18.48072624206543,19.274375915527344,-2.9761863038653202,,
1995-05-19,18.707483291625977,18.594104766845703,4.294472322496861,,
1995-05-18,18.594104766845703,18.594104766845703,-0.606059740975554,,
1995-05-17,18.48072624206543,18.594104766845703,0.0,,
1995-05-16,19.50113296508789,19.50113296508789,0.6134960460709801,,
1995-05-15,17.687074661254883,19.50113296508789,0.0,,
1995-05-12,19.0476188659668,19.0476188659668,10.256406661791646,,
1995-05-11,19.274375915527344,19.0476188659668,0.0,,
1995-05-10,18.140588760375977,18.140588760375977,-1.1764689583431283,,
1995-05-09,18.140588760375977,18.140588760375977,0.0,,
1995-05-08,17.460317611694336,18.140588760375977,0.0,,
1995-05-05,19.0476188659668,19.0476188659668,3.8960983632165878,,
1995-05-04,19.0476188659668,19.0476188659668,0.0,,
1995-05-03,19.0476188659668,19.0476188659668,0.0,,
1995-05-02,18.36734771728516,18.36734771728516,0.0,,
1995-05-01,17.460317611694336,18.36734771728516,0.0,,
1995-04-28,18.594104766845703,18.594104766845703,5.194808741527849,,
1995-04-27,17.006803512573242,18.48072624206543,0.0,,
1995-04-26,18.140588760375977,17.687074661254883,8.666665246073471,,
1995-04-25,18.140588760375977,18.140588760375977,-2.4999965828655624,,
1995-04-24,18.36734771728516,18.36734771728516,0.0,,
1995-04-21,16.32653045654297,18.594104766845703,0.0,,
1995-04-20,17.687074661254883,18.36734771728516,13.88889278305905,,
1995-04-19,16.780044555664062,16.780044555664062,3.8461592380817837,,
1995-04-18,16.780044555664062,16.780044555664062,0.0,,
1995-04-17,16.780044555664062,16.780044555664062,0.0,,
1995-04-13,17.006803512573242,17.23356056213379,0.0,,
1995-04-12,17.23356056213379,17.23356056213379,1.3333313893636973,,
1995-04-11,15.759636878967283,17.23356056213379,0.0,,
1995-04-10,15.87301540374756,15.87301540374756,9.352523122747805,,
1995-04-07,16.553287506103516,16.32653045654297,0.0,,
1995-04-06,16.32653045654297,16.553287506103516,-1.369861119592934,,
1995-04-05,16.32653045654297,16.32653045654297,1.3888869418038077,,
1995-04-04,16.32653045654297,16.32653045654297,0.0,,
1995-04-03,15.419501304626465,15.419501304626465,0.0,,
1995-03-31,16.099773406982422,16.32653045654297,0.0,,
1995-03-30,14.965986251831056,14.965986251831056,1.4084487019065937,,
1995-03-29,15.419501304626465,15.419501304626465,0.0,,
1995-03-28,15.419501304626465,15.419501304626465,0.0,,
1995-03-27,15.419501304626465,15.419501304626465,0.0,,
1995-03-24,15.419501304626465,15.419501304626465,0.0,,
1995-03-23,14.965986251831056,15.419501304626465,0.0,,
1995-03-22,14.739229202270508,14.965986251831056,3.030305154395834,,
1995-03-21,13.718820571899414,13.718820571899414,1.538459348509336,,
1995-03-20,14.512471199035645,14.512471199035645,0.0,,
1995-03-17,14.05895709991455,14.05895709991455,0.0,,
1995-03-16,14.05895709991455,13.60544204711914,0.0,,
1995-03-15,13.15192699432373,13.60544204711914,-3.225808639804204,,
1995-03-14,13.832199096679688,13.832199096679688,3.448278362487442,,
1995-03-13,13.60544204711914,13.60544204711914,0.0,,
1995-03-10,13.60544204711914,13.60544204711914,0.0,,
1995-03-09,13.378684997558594,13.60544204711914,0.0,,
1995-03-08,13.832199096679688,13.832199096679688,1.6949128378605713,,
1995-03-07,12.925169944763184,12.925169944763184,0.0,,
1995-03-06,13.832199096679688,13.378684997558594,0.0,,
1995-03-03,13.15192699432373,13.15192699432373,-3.278684003543271,,
1995-03-02,13.378684997558594,13.832199096679688,0.0,,
1995-03-01,13.832199096679688,13.832199096679688,3.3898256757211427,,
1995-02-28,13.15192699432373,13.832199096679688,0.0,,
1995-02-27,13.60544204711914,13.832199096679688,5.172413918124373,,
1995-02-24,13.60544204711914,13.60544204711914,1.6666643301645694,,
1995-02-23,13.60544204711914,13.60544204711914,0.0,,
1995-02-22,13.60544204711914,13.60544204711914,0.0,,
1995-02-21,13.60544204711914,13.60544204711914,0.0,,
1995-02-17,13.60544204711914,13.60544204711914,0.0,,
1995-02-16,13.60544204711914,13.60544204711914,0.0,,
1995-02-15,13.60544204711914,13.60544204711914,0.0,,
1995-02-14,13.60544204711914,13.60544204711914,0.0,,
1995-02-13,13.60544204711914,13.832199096679688,0.0,,
1995-02-10,14.05895709991455,13.832199096679688,1.6666643301645694,,
1995-02-09,14.05895709991455,14.05895709991455,-1.6129077115986186,,
1995-02-08,12.698412895202637,13.60544204711914,0.0,,
1995-02-07,12.698412895202637,13.60544204711914,7.142854460648169,,
1995-02-06,14.05895709991455,14.05895709991455,7.142854460648169,,
1995-02-03,14.05895709991455,13.60544204711914,0.0,,
1995-02-02,13.15192699432373,13.15192699432373,-3.225808639804204,,
1995-02-01,14.05895709991455,14.05895709991455,0.0,,
1995-01-31,13.378684997558594,13.378684997558594,0.0,,
1995-01-30,14.285714149475098,14.285714149475098,0.0,,
1995-01-27,13.832199096679688,13.832199096679688,0.0,,
1995-01-26,14.05895709991455,14.512471199035645,0.0,,
1995-01-25,14.512471199035645,14.05895709991455,3.2258018564111715,,
1995-01-24,14.512471199035645,14.512471199035645,-3.124995687510683,,
1995-01-23,14.739229202270508,14.739229202270508,0.0,,
1995-01-20,14.739229202270508,14.739229202270508,0.0,,
1995-01-19,14.739229202270508,14.739229202270508,0.0,,
1995-01-18,14.739229202270508,14.739229202270508,0.0,,
1995-01-17,14.739229202270508,14.739229202270508,0.0,,
1995-01-16,14.739229202270508,14.739229202270508,0.0,,
1995-01-13,14.739229202270508,14.739229202270508,0.0,,
1995-01-12,14.739229202270508,14.05895709991455,0.0,,
1995-01-11,14.285714149475098,14.05895709991455,-4.615384515841333,,
1995-01-10,14.739229202270508,14.739229202270508,-1.5872993620614944,,
1995-01-09,14.285714149475098,14.739229202270508,0.0,,
1995-01-06,14.739229202270508,14.739229202270508,3.1746053998432675,,
1995-01-05,14.739229202270508,14.739229202270508,0.0,,
1995-01-04,14.739229202270508,14.739229202270508,0.0,,
1995-01-03,13.60544204711914,14.965986251831056,0.0,,
1994-12-30,13.945578575134276,13.945578575134276,10.000000000000012,,
1994-12-29,14.85260772705078,14.85260772705078,0.0,,
1994-12-28,14.85260772705078,14.85260772705078,0.0,,
1994-12-27,14.85260772705078,14.965986251831056,0.0,,
1994-12-23,14.625850677490234,14.85260772705078,0.7633577003032456,,
1994-12-22,14.399092674255373,14.512471199035645,1.5503853728626753,,
1994-12-21,13.718820571899414,13.60544204711914,0.7874004796356715,,
1994-12-20,14.965986251831056,13.718820571899414,-0.8264451319708151,,
1994-12-19,13.60544204711914,13.60544204711914,-8.333334395379751,,
1994-12-16,14.965986251831056,14.512471199035645,0.0,,
1994-12-15,14.85260772705078,14.85260772705078,-3.0303051543958577,,
1994-12-14,14.85260772705078,14.85260772705078,0.0,,
1994-12-13,14.85260772705078,14.85260772705078,0.0,,
1994-12-12,14.85260772705078,14.85260772705078,0.0,,
1994-12-09,14.85260772705078,14.85260772705078,0.0,,
1994-12-08,14.965986251831056,14.512471199035645,0.0,,
1994-12-07,14.05895709991455,14.965986251831056,-3.0303051543958577,,
1994-12-06,14.05895709991455,14.512471199035645,6.4516104962153875,,
1994-12-05,14.739229202270508,14.965986251831056,3.2258018564111715,,
1994-12-02,14.965986251831056,14.05895709991455,1.538459348509336,,
1994-12-01,14.739229202270508,15.192743301391602,-6.060603936513256,,
1994-11-30,14.05895709991455,14.05895709991455,3.0769186970186477,,
1994-11-29,15.192743301391602,14.05895709991455,0.0,,
1994-11-28,15.192743301391602,14.512471199035645,-7.4626825385327225,,
1994-11-25,14.512471199035645,14.512471199035645,-4.477612033987611,,
1994-11-23,14.512471199035645,14.512471199035645,0.0,,
1994-11-22,14.512471199035645,14.512471199035645,0.0,,
1994-11-21,15.646258354187012,15.646258354187012,0.0,,
1994-11-18,15.646258354187012,15.646258354187012,0.0,,
1994-11-17,15.419501304626465,15.419501304626465,0.0,,
1994-11-16,15.419501304626465,15.419501304626465,0.0,,
1994-11-15,15.87301540374756,15.87301540374756,0.0,,
1994-11-14,15.87301540374756,15.87301540374756,0.0,,
1994-11-11,15.87301540374756,15.87301540374756,0.0,,
1994-11-10,15.87301540374756,15.87301540374756,0.0,,
1994-11-09,15.419501304626465,15.419501304626465,0.0,,
1994-11-08,15.419501304626465,15.419501304626465,0.0,,
1994-11-07,15.419501304626465,15.419501304626465,0.0,,
1994-11-04,16.32653045654297,15.419501304626465,0.0,,
1994-11-03,15.419501304626465,15.419501304626465,-5.555553608470475,,
1994-11-02,15.419501304626465,15.419501304626465,0.0,,
1994-11-01,16.32653045654297,16.32653045654297,0.0,,
1994-10-31,16.32653045654297,16.32653045654297,0.0,,
1994-10-28,15.87301540374756,15.87301540374756,0.0,,
1994-10-27,15.87301540374756,14.965986251831056,0.0,,
1994-10-26,15.87301540374756,15.87301540374756,-5.7142838260105115,,
1994-10-25,16.32653045654297,16.32653045654297,0.0,,
1994-10-24,15.87301540374756,16.32653045654297,0.0,,
1994-10-21,15.419501304626465,15.87301540374756,2.85714491707943,,
1994-10-20,16.780044555664062,15.87301540374756,2.9411722867134698,,
1994-10-19,15.419501304626465,15.419501304626465,-5.405403715750783,,
1994-10-18,17.120182037353516,15.688775062561035,0.0,,
1994-10-17,16.780044555664062,16.780044555664062,-8.360933147027163,,
1994-10-14,17.23356056213379,16.32653045654297,0.0,,
1994-10-13,17.687074661254883,17.687074661254883,-5.263161389781402,,
1994-10-12,17.687074661254883,17.687074661254883,0.0,,
1994-10-11,17.687074661254883,17.687074661254883,0.0,,
1994-10-10,18.140588760375977,18.140588760375977,0.0,,
1994-10-07,19.0476188659668,19.0476188659668,0.0,,
1994-10-06,19.0476188659668,19.0476188659668,0.0,,
1994-10-05,18.594104766845703,18.594104766845703,0.0,,
1994-10-04,19.0476188659668,18.594104766845703,0.0,,
1994-10-03,19.387754440307617,19.387754440307617,-2.3809490430922597,,
1994-09-30,19.387754440307617,19.387754440307617,0.0,,
1994-09-29,19.387754440307617,19.387754440307617,0.0,,
1994-09-28,19.387754440307617,19.387754440307617,0.0,,
1994-09-27,19.274375915527344,19.274375915527344,0.0,,
1994-09-26,19.274375915527344,19.274375915527344,0.0,,
1994-09-23,19.50113296508789,19.50113296508789,0.0,,
1994-09-22,19.50113296508789,19.50113296508789,0.0,,
1994-09-21,19.72789192199707,19.50113296508789,0.0,,
1994-09-20,19.50113296508789,19.50113296508789,-1.1494332886948657,,
1994-09-19,20.181406021118164,20.181406021118164,0.0,,
1994-09-16,19.72789192199707,19.72789192199707,0.0,,
1994-09-15,19.72789192199707,19.72789192199707,0.0,,
1994-09-14,19.72789192199707,19.72789192199707,0.0,,
1994-09-13,19.72789192199707,19.72789192199707,0.0,,
1994-09-12,20.181406021118164,20.181406021118164,0.0,,
1994-09-09,19.72789192199707,20.181406021118164,0.0,,
1994-09-08,19.954648971557617,20.181406021118164,2.2988472408215834,,
1994-09-07,20.40816307067871,20.40816307067871,1.1363620070879488,,
1994-09-06,20.40816307067871,20.40816307067871,0.0,,
1994-09-02,20.40816307067871,20.40816307067871,0.0,,
1994-09-01,20.181406021118164,20.40816307067871,0.0,,
1994-08-31,20.40816307067871,20.40816307067871,1.1235939127495105,,
1994-08-30,20.40816307067871,20.40816307067871,0.0,,
1994-08-29,20.40816307067871,20.40816307067871,0.0,,
1994-08-26,20.40816307067871,20.40816307067871,0.0,,
1994-08-25,20.40816307067871,20.40816307067871,0.0,,
1994-08-24,21.088436126708984,20.861677169799805,0.0,,
1994-08-23,20.40816307067871,20.861677169799805,-1.0752763056810282,,
1994-08-22,20.40816307067871,20.40816307067871,2.2222191068860924,,
1994-08-19,20.63492012023925,20.63492012023925,0.0,,
1994-08-18,20.63492012023925,20.63492012023925,0.0,,
1994-08-17,21.088436126708984,21.088436126708984,0.0,,
1994-08-16,21.088436126708984,21.088436126708984,0.0,,
1994-08-15,21.088436126708984,21.088436126708984,0.0,,
1994-08-12,21.088436126708984,21.088436126708984,0.0,,
1994-08-11,20.861677169799805,20.861677169799805,0.0,,
1994-08-10,20.861677169799805,20.861677169799805,0.0,,
1994-08-09,20.861677169799805,20.861677169799805,0.0,,
1994-08-08,20.91836738586425,20.91836738586425,0.0,,
1994-08-05,20.91836738586425,20.91836738586425,0.0,,
1994-08-04,20.91836738586425,20.91836738586425,0.0,,
1994-08-03,20.97505760192871,20.97505760192871,0.0,,
1994-08-02,20.97505760192871,20.97505760192871,0.0,,
1994-08-01,20.97505760192871,20.97505760192871,0.0,,
1994-07-29,20.97505760192871,20.97505760192871,0.0,,
1994-07-28,20.97505760192871,20.97505760192871,0.0,,
1994-07-27,20.861677169799805,20.861677169799805,0.0,,
1994-07-26,20.861677169799805,20.861677169799805,0.0,,
1994-07-25,20.861677169799805,20.861677169799805,0.0,,
1994-07-22,20.861677169799805,20.861677169799805,0.0,,
1994-07-21,20.861677169799805,20.861677169799805,0.0,,
1994-07-20,20.861677169799805,20.861677169799805,0.0,,
1994-07-19,21.31519317626953,21.31519317626953,0.0,,
1994-07-18,21.31519317626953,21.31519317626953,0.0,,
1994-07-15,21.31519317626953,21.31519317626953,0.0,,
1994-07-14,21.088436126708984,20.97505760192871,0.0,,
1994-07-13,20.97505760192871,21.088436126708984,-0.5376336305785945,,
1994-07-12,21.088436126708984,21.31519317626953,0.5405397540831925,,
1994-07-11,21.088436126708984,21.088436126708984,1.075267261157189,,
1994-07-08,21.088436126708984,20.861677169799805,0.0,,
1994-07-07,21.088436126708984,20.861677169799805,-1.0752763056810282,,
1994-07-06,21.31519317626953,21.31519317626953,-1.0752763056810282,,
1994-07-05,21.31519317626953,21.31519317626953,0.0,,
1994-07-01,21.31519317626953,21.31519317626953,0.0,,
1994-06-30,21.088436126708984,21.088436126708984,0.0,,
1994-06-29,21.428571701049805,21.088436126708984,0.0,,
1994-06-28,21.54195022583008,21.54195022583008,-1.5872993267402733,,
1994-06-27,21.31519317626953,21.54195022583008,0.0,,
1994-06-24,21.31519317626953,21.54195022583008,1.063828264118206,,
1994-06-23,21.54195022583008,21.54195022583008,1.063828264118206,,
1994-06-22,21.768707275390625,21.54195022583008,0.0,,
1994-06-21,21.768707275390625,21.768707275390625,-1.0416652063528395,,
1994-06-20,21.768707275390625,21.768707275390625,0.0,,
1994-06-17,21.31519317626953,21.31519317626953,0.0,,
1994-06-16,21.31519317626953,21.31519317626953,0.0,,
1994-06-15,21.54195022583008,21.768707275390625,0.0,,
1994-06-14,21.768707275390625,21.31519317626953,1.0526300877283066,,
1994-06-13,21.31519317626953,21.31519317626953,-2.0833304127057115,,
1994-06-10,21.31519317626953,21.54195022583008,0.0,,
1994-06-09,21.485260009765625,21.485260009765625,1.063828264118206,,
1994-06-08,21.485260009765625,21.485260009765625,0.0,,
1994-06-07,21.31519317626953,21.31519317626953,0.0,,
1994-06-06,21.31519317626953,21.31519317626953,0.0,,
1994-06-03,21.31519317626953,21.31519317626953,0.0,,
1994-06-02,21.768707275390625,21.54195022583008,0.0,,
1994-06-01,21.31519317626953,21.54195022583008,-1.0416652063528395,,
1994-05-31,21.54195022583008,21.54195022583008,1.063828264118206,,
1994-05-27,21.54195022583008,21.428571701049805,0.0,,
1994-05-26,21.31519317626953,21.31519317626953,-0.526315043864178,,
1994-05-25,21.768707275390625,21.768707275390625,0.0,,
1994-05-24,21.768707275390625,21.768707275390625,0.0,,
1994-05-23,21.428571701049805,21.428571701049805,0.0,,
1994-05-20,21.428571701049805,21.428571701049805,0.0,,
1994-05-19,21.768707275390625,21.428571701049805,0.0,,
1994-05-18,21.65532875061035,21.65532875061035,-1.5624978095292836,,
1994-05-17,21.54195022583008,21.54195022583008,0.0,,
1994-05-16,21.31519317626953,21.54195022583008,0.0,,
1994-05-13,21.768707275390625,21.768707275390625,1.063828264118206,,
1994-05-12,21.31519317626953,21.768707275390625,0.0,,
1994-05-11,21.768707275390625,21.65532875061035,2.1276565282363786,,
1994-05-10,21.768707275390625,21.768707275390625,-0.5208326031764279,,
1994-05-09,21.768707275390625,21.768707275390625,0.0,,
1994-05-06,21.768707275390625,21.768707275390625,0.0,,
1994-05-05,21.768707275390625,21.768707275390625,0.0,,
1994-05-04,21.54195022583008,21.768707275390625,0.0,,
1994-05-03,21.65532875061035,21.768707275390625,1.0526300877283066,,
1994-05-02,21.54195022583008,21.54195022583008,0.5235594716015469,,
1994-04-29,21.54195022583008,21.54195022583008,0.0,,
1994-04-28,21.54195022583008,21.54195022583008,0.0,,
1994-04-26,21.54195022583008,21.54195022583008,0.0,,
1994-04-25,21.54195022583008,21.8820858001709,0.0,,
1994-04-22,21.54195022583008,21.54195022583008,1.578945131592468,,
1994-04-21,21.54195022583008,21.54195022583008,0.0,,
1994-04-20,21.31519317626953,21.31519317626953,0.0,,
1994-04-19,21.31519317626953,21.31519317626953,0.0,,
1994-04-18,21.54195022583008,21.768707275390625,0.0,,
1994-04-15,21.25850296020508,22.108842849731445,1.0526300877283066,,
1994-04-14,21.428571701049805,21.428571701049805,3.9999989233398043,,
1994-04-13,21.54195022583008,21.088436126708984,0.0,,
1994-04-12,21.54195022583008,21.088436126708984,-2.1052601754566624,,
1994-04-11,21.54195022583008,21.31519317626953,-2.1052601754566624,,
1994-04-08,21.31519317626953,21.088436126708984,-1.0526300877283397,,
1994-04-07,21.54195022583008,21.31519317626953,-1.0638282641181893,,
1994-04-06,21.31519317626953,21.54195022583008,-1.0526300877283397,,
1994-04-05,21.088436126708984,21.088436126708984,1.063828264118206,,
1994-04-04,21.088436126708984,21.088436126708984,0.0,,