symbol,date,Closing Price,Price change (%)
ADBE,1986-08-13,0.2109380066394806,
ADBE,1986-08-14,0.2226559966802597,5.555181935897702
ADBE,1986-08-15,0.21875,-1.7542741891065416
ADBE,1986-08-18,0.2109380066394806,-3.571196964808876
ADBE,1986-08-19,0.2148440033197403,1.8517273119659006
ADBE,1986-08-20,0.2148440033197403,0.0
ADBE,1986-08-21,0.2226559966802597,3.6361235314039675
ADBE,1986-08-22,0.2226559966802597,0.0
ADBE,1986-08-25,0.2148440033197403,-3.508548378213072
ADBE,1986-08-26,0.2148440033197403,0.0
ADBE,1986-08-27,0.2148440033197403,0.0
ADBE,1986-08-28,0.2070309966802597,-3.6365951661461726
ADBE,1986-08-29,0.2070309966802597,0.0
ADBE,1986-09-02,0.2226559966802597,7.547179045914265
ADBE,1986-09-03,0.2226559966802597,0.0
ADBE,1986-09-04,0.25,12.280829498163959
ADBE,1986-09-05,0.2460940033197403,-1.5623986721038818
ADBE,1986-09-08,0.2421880066394806,-1.587197017224673
ADBE,1986-09-09,0.25,3.2255905108250493
ADBE,1986-09-10,0.2617189884185791,4.687595367431641
ADBE,1986-09-11,0.2304690033197403,-11.940281936616415
ADBE,1986-09-12,0.234375,1.694803476387996
ADBE,1986-09-15,0.2578130066394806,10.000216166178388
ADBE,1986-09-16,0.2695310115814209,4.5451566213362105
ADBE,1986-09-17,0.2890630066394806,7.246659649091769
ADBE,1986-09-18,0.2890630066394806,0.0
ADBE,1986-09-19,0.2890630066394806,0.0
ADBE,1986-09-22,0.2773439884185791,-4.05413973830192
ADBE,1986-09-23,0.2695310115814209,-2.8170709167730457
ADBE,1986-09-24,0.2734380066394806,1.4495530718844352
ADBE,1986-09-25,0.265625,-2.8573228482395296
ADBE,1986-09-26,0.265625,0.0
ADBE,1986-09-29,0.2695310115814209,1.4704984777113905
ADBE,1986-09-30,0.2695310115814209,0.0
ADBE,1986-10-01,0.2695310115814209,0.0
ADBE,1986-10-02,0.2695310115814209,0.0
ADBE,1986-10-03,0.2695310115814209,0.0
ADBE,1986-10-06,0.2734380066394806,1.4495530718844352
ADBE,1986-10-07,0.2734380066394806,0.0
ADBE,1986-10-08,0.2734380066394806,0.0
ADBE,1986-10-09,0.2734380066394806,0.0
ADBE,1986-10-10,0.2734380066394806,0.0
ADBE,1986-10-13,0.2773439884185791,1.4284706896098953
ADBE,1986-10-14,0.2773439884185791,0.0
ADBE,1986-10-15,0.2773439884185791,0.0
ADBE,1986-10-16,0.2773439884185791,0.0
ADBE,1986-10-17,0.2773439884185791,0.0
ADBE,1986-10-20,0.2773439884185791,0.0
ADBE,1986-10-21,0.2851560115814209,2.8167270570334413
ADBE,1986-10-22,0.2890630066394806,1.3701254398924334
ADBE,1986-10-23,0.2929689884185791,1.3512561930728362
ADBE,1986-10-24,0.3164060115814209,7.9998307293044135
ADBE,1986-10-27,0.3203130066394806,1.2348043068247216
ADBE,1986-10-28,0.3203130066394806,0.0
ADBE,1986-10-29,0.3515630066394806,9.75608212974397
ADBE,1986-10-30,0.3710939884185791,5.5554712555769825
ADBE,1986-10-31,0.36523398756980896,-1.5791150036524648
ADBE,1986-11-03,0.3515630066394806,-3.7430746851606633
ADBE,1986-11-04,0.34375,-2.2223631303428415
ADBE,1986-11-05,0.3398439884185791,-1.136294278231531
ADBE,1986-11-06,0.3476560115814209,2.2987086513414745
ADBE,1986-11-07,0.3515630066394806,1.1238105851492541
ADBE,1986-11-10,0.359375,2.2220749091870218
ADBE,1986-11-11,0.359375,0.0
ADBE,1986-11-12,0.359375,0.0
ADBE,1986-11-13,0.3554689884185791,-1.0868901791779906
ADBE,1986-11-14,0.359375,1.098833290295742
ADBE,1986-11-17,0.3554689884185791,-1.0868901791779906
ADBE,1986-11-18,0.3476560115814209,-2.1979348668126564
ADBE,1986-11-19,0.3476560115814209,0.0
ADBE,1986-11-20,0.3476560115814209,0.0
ADBE,1986-11-21,0.3476560115814209,0.0
ADBE,1986-11-24,0.3476560115814209,0.0
ADBE,1986-11-25,0.3476560115814209,0.0
ADBE,1986-11-26,0.36914101243019104,6.179959538464175
ADBE,1986-11-28,0.3828130066394806,3.7037321101986986
ADBE,1986-12-01,0.38085898756980896,-0.5104369589802982
ADBE,1986-12-02,0.3867189884185791,1.5386274290549729
ADBE,1986-12-03,0.3828130066394806,-1.0100310292678771
ADBE,1986-12-04,0.3867189884185791,1.0203367470157598
ADBE,1986-12-05,0.3945310115814209,2.0200774714445036
ADBE,1986-12-08,0.4140630066394806,4.950686887646305
ADBE,1986-12-09,0.3984380066394806,-3.7735802883749225
ADBE,1986-12-10,0.3984380066394806,0.0
ADBE,1986-12-11,0.3710939884185791,-6.862803689720098
ADBE,1986-12-12,0.375,1.052566655166376
ADBE,1986-12-15,0.3710939884185791,-1.0416030883789062
ADBE,1986-12-16,0.3671880066394806,-1.0525586242299156
ADBE,1986-12-17,0.3632810115814209,-1.0640312285296716
ADBE,1986-12-18,0.3671880066394806,1.075474614280525
ADBE,1986-12-19,0.3671880066394806,0.0
ADBE,1986-12-22,0.3671880066394806,0.0
ADBE,1986-12-23,0.3828130066394806,4.255313277522488
ADBE,1986-12-24,0.3945310115814209,3.0610258112196087
ADBE,1986-12-26,0.3984380066394806,0.9902884547399848
ADBE,1986-12-29,0.3867189884185791,-2.9412400487951573
ADBE,1986-12-30,0.390625,1.0100387357222518
ADBE,1986-12-31,0.3984380066394806,2.0001296997070206
ADBE,1987-01-02,0.40625,1.9606546640486444
ADBE,1987-01-05,0.4179689884185791,2.884674072265625
ADBE,1987-01-06,0.421875,0.934521863978377
ADBE,1987-01-07,0.4257810115814209,0.925869411892366
ADBE,1987-01-08,0.4414060115814209,3.669726825526154
ADBE,1987-01-09,0.4414060115814209,0.0
ADBE,1987-01-12,0.4609380066394806,4.424949943042833
ADBE,1987-01-13,0.46875,1.694803476387996
ADBE,1987-01-14,0.4804689884185791,2.50005086263021
ADBE,1987-01-15,0.484375,0.8129581045963397
ADBE,1987-01-16,0.4882810115814209,0.8064023910030249
ADBE,1987-01-19,0.5078129768371582,4.000148437572482
ADBE,1987-01-20,0.5429689884185791,6.923023472221046
ADBE,1987-01-21,0.5390629768371582,-0.7193802343661182
ADBE,1987-01-22,0.53125,-1.4493625370080587
ADBE,1987-01-23,0.5703129768371582,7.353030934053306
ADBE,1987-01-26,0.5546879768371582,-2.7397237367196348
ADBE,1987-01-27,0.5625,1.4083635285167206
ADBE,1987-01-28,0.5625,0.0
ADBE,1987-01-29,0.5390629768371582,-4.166581895616317
ADBE,1987-01-30,0.53125,-1.4493625370080587
ADBE,1987-02-02,0.5390629768371582,1.4706779928768343
ADBE,1987-02-03,0.5546879768371582,2.8985481606762287
ADBE,1987-02-04,0.5625,1.4083635285167206
ADBE,1987-02-05,0.578125,2.777777777777768
ADBE,1987-02-06,0.578125,0.0
ADBE,1987-02-09,0.578125,0.0
ADBE,1987-02-10,0.5859379768371582,1.351433831292237
ADBE,1987-02-11,0.6328129768371582,7.9999934895886415
ADBE,1987-02-12,0.6679689884185791,5.5555136933400195
ADBE,1987-02-13,0.6992189884185791,4.678360903248602
ADBE,1987-02-17,0.7109379768371582,1.6760111800001143
ADBE,1987-02-18,0.71875,1.098833290295742
ADBE,1987-02-19,0.6914060115814209,-3.804380997367529
ADBE,1987-02-20,0.6289060115814209,-9.03955113971987
ADBE,1987-02-23,0.6484379768371582,3.1057049695904615
ADBE,1987-02-24,0.6875,6.024018419367105
ADBE,1987-02-25,0.6953129768371582,1.1364329944957285
ADBE,1987-02-26,0.6953129768371582,0.0
ADBE,1987-02-27,0.7109379768371582,2.2471894701397765
ADBE,1987-03-02,0.7148439884185791,0.549416645147871
ADBE,1987-03-03,0.796875,11.475372656192405
ADBE,1987-03-04,0.859375,7.843137254901955
ADBE,1987-03-05,0.8671879768371582,0.9091463955965828
ADBE,1987-03-06,0.859375,-0.9009553921231706
ADBE,1987-03-09,0.8828129768371582,2.7273282137784127
ADBE,1987-03-10,0.890625,0.8849012608344031
ADBE,1987-03-11,0.9257810115814209,3.9473416512472603
ADBE,1987-03-12,0.9609379768371582,3.797546592112755
ADBE,1987-03-13,1.046875,8.943035371096041
ADBE,1987-03-16,1.09375,4.477611940298498
ADBE,1987-03-17,1.046875,-4.285714285714281
ADBE,1987-03-18,1.003906011581421,-4.1045003862523295
ADBE,1987-03-19,1.015625,1.1673392014177164
ADBE,1987-03-20,0.9765629768371582,-3.846106896033652
ADBE,1987-03-23,0.890625,-8.800044531228258
ADBE,1987-03-24,0.921875,3.5087719298245723
ADBE,1987-03-25,0.9375,1.6949152542372836
ADBE,1987-03-26,1.0,6.666666666666665
ADBE,1987-03-27,1.03125,3.125
ADBE,1987-03-30,0.984375,-4.545454545454541
ADBE,1987-03-31,1.078125,9.523809523809534
ADBE,1987-04-01,1.125,4.347826086956519
ADBE,1987-04-02,1.25,11.111111111111116
ADBE,1987-04-03,1.234375,-1.2499999999999956
ADBE,1987-04-06,1.3046879768371582,5.6962411614913
ADBE,1987-04-07,1.3203129768371582,1.1976043527187397
ADBE,1987-04-08,1.3203129768371582,0.0
ADBE,1987-04-09,1.2578129768371582,-4.733726101043123
ADBE,1987-04-10,1.234375,-1.8633912408897446
ADBE,1987-04-13,1.21875,-1.2658227848101222
ADBE,1987-04-14,1.125,-7.692307692307687
ADBE,1987-04-15,1.15625,2.777777777777768
ADBE,1987-04-16,1.265625,9.459459459459453
ADBE,1987-04-20,1.203125,-4.938271604938271
ADBE,1987-04-21,1.265625,5.1948051948051965
ADBE,1987-04-22,1.3125,3.703703703703698
ADBE,1987-04-23,1.296875,-1.1904761904761862
ADBE,1987-04-24,1.296875,0.0
ADBE,1987-04-27,1.296875,0.0
ADBE,1987-04-28,1.4296879768371582,10.241000623588103
ADBE,1987-04-29,1.515625,6.010893604418266
ADBE,1987-04-30,1.515625,0.0
ADBE,1987-05-01,1.5234379768371582,0.5154953789465289
ADBE,1987-05-04,1.511718988418579,-0.7692461784961635
ADBE,1987-05-05,1.6875,11.627889371509891
ADBE,1987-05-06,1.6640629768371582,-1.388860631872102
ADBE,1987-05-07,1.6875,1.4084216456391463
ADBE,1987-05-08,1.6875,0.0
ADBE,1987-05-11,1.6484379768371582,-2.314786557798032
ADBE,1987-05-12,1.609375,-2.36969648758687
ADBE,1987-05-13,1.640625,1.9417475728155331
ADBE,1987-05-14,1.65625,0.952380952380949
ADBE,1987-05-15,1.59375,-3.7735849056603765
ADBE,1987-05-18,1.59375,0.0
ADBE,1987-05-19,1.46875,-7.843137254901967
ADBE,1987-05-20,1.4765629768371582,0.5319473591256729
ADBE,1987-05-21,1.5175780057907104,2.7777365135761123
ADBE,1987-05-22,1.515625,-0.1286922835767368
ADBE,1987-05-26,1.5078129768371582,-0.515432456105025
ADBE,1987-05-27,1.5078129768371582,0.0
ADBE,1987-05-28,1.5078129768371582,0.0
ADBE,1987-05-29,1.5,-0.518166175592083
ADBE,1987-06-01,1.484375,-1.041666666666663
ADBE,1987-06-02,1.484375,0.0
ADBE,1987-06-03,1.390625,-6.315789473684208
ADBE,1987-06-04,1.328125,-4.49438202247191
ADBE,1987-06-05,1.25,-5.882352941176472
ADBE,1987-06-08,1.078125,-13.749999999999996
ADBE,1987-06-09,1.1953129768371582,10.869609445765406
ADBE,1987-06-10,1.140625,-4.575201465800582
ADBE,1987-06-11,1.03125,-9.589041095890416
ADBE,1987-06-12,1.0546879768371582,2.272773511482007
ADBE,1987-06-15,0.984375,-6.666708863792648
ADBE,1987-06-16,1.140625,15.873015873015884
ADBE,1987-06-17,1.1875,4.109589041095885
ADBE,1987-06-18,1.171875,-1.3157894736842146
ADBE,1987-06-19,1.15625,-1.3333333333333308
ADBE,1987-06-22,1.15625,0.0
ADBE,1987-06-23,1.15625,0.0
ADBE,1987-06-24,1.140625,-1.3513513513513487
ADBE,1987-06-25,1.058593988418579,-7.191759919467033
ADBE,1987-06-26,1.125,6.273038795603214
ADBE,1987-06-29,1.09375,-2.777777777777779
ADBE,1987-06-30,1.0859379768371582,-0.7142421177455338
ADBE,1987-07-01,1.09375,0.7193802343661071
ADBE,1987-07-02,1.109375,1.4285714285714235
ADBE,1987-07-06,1.046875,-5.633802816901412
ADBE,1987-07-07,0.9453129768371582,-9.701446988689366
ADBE,1987-07-08,1.046875,10.743745791224569
ADBE,1987-07-09,1.078125,2.9850746268656803
ADBE,1987-07-10,1.0390629768371582,-3.62314417742301
ADBE,1987-07-13,1.015625,-2.25568395368122
ADBE,1987-07-14,1.125,10.769230769230775
ADBE,1987-07-15,1.078125,-4.1666666666666625
ADBE,1987-07-16,1.046875,-2.898550724637683
ADBE,1987-07-17,1.046875,0.0
ADBE,1987-07-20,1.03125,-1.4925373134328401
ADBE,1987-07-21,1.0390629768371582,0.7576219963304931
ADBE,1987-07-22,1.015625,-2.25568395368122
ADBE,1987-07-23,0.9921879768371582,-2.307645357572119
ADBE,1987-07-24,1.0078129768371582,1.5748023927692145
ADBE,1987-07-27,1.0859379768371582,7.751934316740128
ADBE,1987-07-28,1.042968988418579,-3.9568547500040574
ADBE,1987-07-29,1.0,-4.119872105088341
ADBE,1987-07-30,1.0234379768371582,2.3437976837158203
ADBE,1987-07-31,1.03125,0.7633118312635023
ADBE,1987-08-03,1.0,-3.0303030303030276
ADBE,1987-08-04,0.9921879768371582,-0.7812023162841797
ADBE,1987-08-05,1.015625,2.362155529998766
ADBE,1987-08-06,1.0625,4.615384615384621
ADBE,1987-08-07,1.140625,7.352941176470584
ADBE,1987-08-10,1.15625,1.3698630136986356
ADBE,1987-08-11,1.2109379768371582,4.7297709697001755
ADBE,1987-08-12,1.15625,-4.516166631423801
ADBE,1987-08-13,1.15625,0.0
ADBE,1987-08-14,1.1328129768371582,-2.02698578705659
ADBE,1987-08-17,1.15625,2.068922553154229
ADBE,1987-08-18,1.09375,-5.405405405405405
ADBE,1987-08-19,1.1015629768371582,0.7143293108258897
ADBE,1987-08-20,1.15625,4.964493570749884
ADBE,1987-08-21,1.1171879768371582,-3.3783371384079386
ADBE,1987-08-24,1.1015629768371582,-1.3986008016516172
ADBE,1987-08-25,1.160156011581421,5.319081702663686
ADBE,1987-08-26,1.109375,-4.377084726062042
ADBE,1987-08-27,1.109375,0.0
ADBE,1987-08-28,1.0546879768371582,-4.929534482284326
ADBE,1987-08-31,1.0078129768371582,-4.4444424350574945
ADBE,1987-09-01,1.046875,3.875919844317832
ADBE,1987-09-02,1.0390629768371582,-0.7462231080923476
ADBE,1987-09-03,1.046875,0.7518334631285928
ADBE,1987-09-04,1.0546879768371582,0.7463142053404814
ADBE,1987-09-08,1.015625,-3.703747240420985
ADBE,1987-09-09,1.0488280057907104,3.269219031700721
ADBE,1987-09-10,1.140625,8.752340107478718
ADBE,1987-09-11,1.125,-1.3698630136986356
ADBE,1987-09-14,1.1015629768371582,-2.0832909478081585
ADBE,1987-09-15,1.0703129768371582,-2.8368782046148566
ADBE,1987-09-16,1.0859379768371582,1.4598533642162126
ADBE,1987-09-17,1.171875,7.9136216796779735
ADBE,1987-09-18,1.1875,1.333333333333342
ADBE,1987-09-21,1.140625,-3.9473684210526327
ADBE,1987-09-22,1.1640629768371582,2.054836325449494
ADBE,1987-09-23,1.1640629768371582,0.0
ADBE,1987-09-24,1.15625,-0.6711816278520133
ADBE,1987-09-25,1.1875,2.7027027027026973
ADBE,1987-09-28,1.2265629768371582,3.2895138389185785
ADBE,1987-09-29,1.2421879768371582,1.2738848550843285
ADBE,1987-09-30,1.203125,-3.1446912677918326
ADBE,1987-10-01,1.265625,5.1948051948051965
ADBE,1987-10-02,1.390625,9.876543209876543
ADBE,1987-10-05,1.40625,1.1235955056179803
ADBE,1987-10-06,1.3359379768371582,-4.999966091579866
ADBE,1987-10-07,1.28125,-4.093601483403619
ADBE,1987-10-08,1.21875,-4.878048780487809
ADBE,1987-10-09,1.21875,0.0
ADBE,1987-10-12,1.1953129768371582,-1.9230377979767677
ADBE,1987-10-13,1.1953129768371582,0.0
ADBE,1987-10-14,1.21875,1.9607436392815814
ADBE,1987-10-15,1.234375,1.2820512820512775
ADBE,1987-10-16,1.1875,-3.797468354430378
ADBE,1987-10-19,0.9375,-21.052631578947366
ADBE,1987-10-20,0.828125,-11.66666666666667
ADBE,1987-10-21,0.8828129768371582,6.603831165241747
ADBE,1987-10-22,0.78125,-11.504472578215431
ADBE,1987-10-23,0.671875,-14.000000000000002
ADBE,1987-10-26,0.515625,-23.25581395348837
ADBE,1987-10-27,0.4609380066394806,-10.605962348706798
ADBE,1987-10-28,0.4609380066394806,0.0
ADBE,1987-10-29,0.609375,32.203244519304384
ADBE,1987-10-30,0.703125,15.384615384615374
ADBE,1987-11-02,0.78125,11.111111111111116
ADBE,1987-11-03,0.734375,-6.000000000000005
ADBE,1987-11-04,0.734375,0.0
ADBE,1987-11-05,0.75,2.127659574468077
ADBE,1987-11-06,0.6953129768371582,-7.291603088378906
ADBE,1987-11-09,0.71875,3.3707156264294325
ADBE,1987-11-10,0.703125,-2.1739130434782594
ADBE,1987-11-11,0.71875,2.2222222222222143
ADBE,1987-11-12,0.78125,8.695652173913038
ADBE,1987-11-13,0.734375,-6.000000000000005
ADBE,1987-11-16,0.734375,0.0
ADBE,1987-11-17,0.71875,-2.127659574468088
ADBE,1987-11-18,0.734375,2.1739130434782705
ADBE,1987-11-19,0.6953129768371582,-5.31908400515293
ADBE,1987-11-20,0.6875,-1.1236633138500984
ADBE,1987-11-23,0.7265629768371582,5.681887539950292
ADBE,1987-11-24,0.765625,5.376274928414992
ADBE,1987-11-25,0.828125,8.163265306122458
ADBE,1987-11-27,0.8125,-1.8867924528301883
ADBE,1987-11-30,0.7578129768371582,-6.73071054311899
ADBE,1987-12-01,0.7578129768371582,0.0
ADBE,1987-12-02,0.78125,3.0927186362867065
ADBE,1987-12-03,0.7578129768371582,-2.9999389648437513
ADBE,1987-12-04,0.75,-1.0309901091647644
ADBE,1987-12-07,0.734375,-2.083333333333337
ADBE,1987-12-08,0.765625,4.255319148936176
ADBE,1987-12-09,0.828125,8.163265306122458
ADBE,1987-12-10,0.8515629768371582,2.8302462595813704
ADBE,1987-12-11,0.859375,0.9173746834153063
ADBE,1987-12-14,0.921875,7.272727272727275
ADBE,1987-12-15,0.921875,0.0
ADBE,1987-12-16,0.921875,0.0
ADBE,1987-12-17,0.8828129768371582,-4.237236410884537
ADBE,1987-12-18,0.890625,0.8849012608344031
ADBE,1987-12-21,0.8984379768371582,0.8772465220668879
ADBE,1987-12-22,0.875,-2.6087473416549822
ADBE,1987-12-23,0.8515629768371582,-2.678516932896202
ADBE,1987-12-24,0.84375,-0.9174866744649735
ADBE,1987-12-28,0.84375,0.0
ADBE,1987-12-29,0.8671879768371582,2.777834291811332
ADBE,1987-12-30,0.90625,4.504447041033743
ADBE,1987-12-31,0.921875,1.724137931034475
ADBE,1988-01-04,0.9296879768371582,0.8475093518273358
ADBE,1988-01-05,0.9648439884185791,3.7814850204929362
ADBE,1988-01-06,0.90625,-6.072897703867874
ADBE,1988-01-07,0.90625,0.0
ADBE,1988-01-08,0.8359379768371582,-7.758568073141159
ADBE,1988-01-11,0.8125,-2.8037937606134045
ADBE,1988-01-12,0.8984379768371582,10.576981764573311
ADBE,1988-01-13,0.8984379768371582,0.0
ADBE,1988-01-14,0.8828129768371582,-1.7391295117561656
ADBE,1988-01-15,0.921875,4.42472235770579
ADBE,1988-01-18,0.8925780057907104,-3.1779790328720914
ADBE,1988-01-19,0.8828129768371582,-1.0940252717634102
ADBE,1988-01-20,0.7773439884185791,-11.946923208632631
ADBE,1988-01-21,0.78125,0.5024817377654367
ADBE,1988-01-22,0.796875,2.0000000000000018
ADBE,1988-01-25,0.828125,3.9215686274509887
ADBE,1988-01-26,0.8046879768371582,-2.8301310989091943
ADBE,1988-01-27,0.8046879768371582,0.0
ADBE,1988-01-28,0.8203129768371582,1.9417464221864522
ADBE,1988-01-29,0.828125,0.9523222700879685
ADBE,1988-02-01,0.8203129768371582,-0.9433386460790061
ADBE,1988-02-02,0.8125,-0.9524385274608638
ADBE,1988-02-03,0.765625,-5.769230769230771
ADBE,1988-02-04,0.75,-2.0408163265306145
ADBE,1988-02-05,0.7617189884185791,1.5625317891438728
ADBE,1988-02-08,0.75,-1.538492356992327
ADBE,1988-02-09,0.8046879768371582,7.29173024495442
ADBE,1988-02-10,0.828125,2.9125603758815233
ADBE,1988-02-11,0.796875,-3.7735849056603765
ADBE,1988-02-12,0.8125,1.9607843137254832
ADBE,1988-02-16,0.8125,0.0
ADBE,1988-02-17,0.8046879768371582,-0.9614797738882186
ADBE,1988-02-18,0.84375,4.8543067980679755
ADBE,1988-02-19,0.890625,5.555555555555558
ADBE,1988-02-22,0.9140629768371582,2.631632486979174
ADBE,1988-02-23,0.9296879768371582,1.709400817661999
ADBE,1988-02-24,0.9375,0.8402844134242304
ADBE,1988-02-25,0.9453129768371582,0.8333841959635491
ADBE,1988-02-26,0.8984379768371582,-4.958675184681693
ADBE,1988-02-29,0.90625,0.8695116818573378
ADBE,1988-03-01,0.9375,3.4482758620689724
ADBE,1988-03-02,0.96875,3.3333333333333437
ADBE,1988-03-03,1.0078129768371582,4.032307286416326
ADBE,1988-03-04,1.0,-0.7752407457262356
ADBE,1988-03-07,1.0,0.0
ADBE,1988-03-08,1.0234379768371582,2.3437976837158203
ADBE,1988-03-09,1.03125,0.7633118312635023
ADBE,1988-03-10,0.96875,-6.060606060606055
ADBE,1988-03-11,0.9609379768371582,-0.8064023910030249
ADBE,1988-03-14,1.0,4.0649890111962295
ADBE,1988-03-15,1.0,0.0
ADBE,1988-03-16,0.9726560115814209,-2.73439884185791
ADBE,1988-03-17,0.9296879768371582,-4.417598229244668
ADBE,1988-03-18,0.9375,0.8402844134242304
ADBE,1988-03-21,1.015625,8.333333333333325
ADBE,1988-03-22,1.0390629768371582,2.307739257812491
ADBE,1988-03-23,1.015625,-2.25568395368122
ADBE,1988-03-24,1.0234379768371582,0.7692777193509581
ADBE,1988-03-25,0.984375,-3.8168387065212084
ADBE,1988-03-28,0.984375,0.0
ADBE,1988-03-29,1.0,1.5873015873015817
ADBE,1988-03-30,0.9765629768371582,-2.3437023162841797
ADBE,1988-03-31,0.96875,-0.8000484374763528
ADBE,1988-04-04,0.9296879768371582,-4.032208842615925
ADBE,1988-04-05,0.9375,0.8402844134242304
ADBE,1988-04-06,0.9921879768371582,5.833384195963531
ADBE,1988-04-07,0.9921879768371582,0.0
ADBE,1988-04-08,1.046875,5.511760315537195
ADBE,1988-04-11,1.0703129768371582,2.2388515187733216
ADBE,1988-04-12,1.0703129768371582,0.0
ADBE,1988-04-13,1.0390629768371582,-2.9197067284324363
ADBE,1988-04-14,0.9921879768371582,-4.511276125214714
ADBE,1988-04-15,1.03125,3.9369579227679807
ADBE,1988-04-18,1.0546879768371582,2.272773511482007
ADBE,1988-04-19,1.058593988418579,0.3703475973182435
ADBE,1988-04-20,1.046875,-1.1070333429803347
ADBE,1988-04-21,1.046875,0.0
ADBE,1988-04-22,1.0625,1.4925373134328401
ADBE,1988-04-25,1.0703129768371582,0.7353389964384283
ADBE,1988-04-26,1.09375,2.1897354951352366
ADBE,1988-04-27,1.109375,1.4285714285714235
ADBE,1988-04-28,1.1171879768371582,0.7042683346170753
ADBE,1988-04-29,1.09375,-2.097943884386655
ADBE,1988-05-02,1.1328129768371582,3.571472167968759
ADBE,1988-05-03,1.140625,0.6896127889224113
ADBE,1988-05-04,1.1484379768371582,0.6849733117508583
ADBE,1988-05-05,1.1328129768371582,-1.3605436527823533
ADBE,1988-05-06,1.1328129768371582,0.0
ADBE,1988-05-09,1.09375,-3.448316503773019
ADBE,1988-05-10,1.1015629768371582,0.7143293108258897
ADBE,1988-05-11,1.09375,-0.7092628384798405
ADBE,1988-05-12,1.078125,-1.4285714285714235
ADBE,1988-05-13,1.0546879768371582,-2.173868815104163
ADBE,1988-05-16,1.0859379768371582,2.9629616233716627
ADBE,1988-05-17,1.0703129768371582,-1.4388482890623777
ADBE,1988-05-18,1.046875,-2.1898245975134234
ADBE,1988-05-19,1.015625,-2.985074626865669
ADBE,1988-05-20,1.0078129768371582,-0.7691838191105749
ADBE,1988-05-23,1.003906011581421,-0.3876676869153495
ADBE,1988-05-24,1.0390629768371582,3.5020176042531714
ADBE,1988-05-25,1.0234379768371582,-1.503758708404901
ADBE,1988-05-26,1.0625,3.8167455231199687
ADBE,1988-05-27,1.0546879768371582,-0.7352492388556953
ADBE,1988-05-31,1.1015629768371582,4.444442435057483
ADBE,1988-06-01,1.140625,3.54605446844245
ADBE,1988-06-02,1.144531011581421,0.34244485097387756
ADBE,1988-06-03,1.1875,3.7542878247753153
ADBE,1988-06-06,1.191406011581421,0.328927291067016
ADBE,1988-06-07,1.1953129768371582,0.3279289526625151
ADBE,1988-06-08,1.2421879768371582,3.9215670630492916
ADBE,1988-06-09,1.21875,-1.8868301154254974
ADBE,1988-06-10,1.2265629768371582,0.6410647661257984
ADBE,1988-06-13,1.2265629768371582,0.0
ADBE,1988-06-14,1.21875,-0.6369813034227456
ADBE,1988-06-15,1.1796879768371582,-3.205089080028045
ADBE,1988-06-16,1.1875,0.6622109673259935
ADBE,1988-06-17,1.1796879768371582,-0.6578545821340431
ADBE,1988-06-20,1.21875,3.311216519097737
ADBE,1988-06-21,1.2265629768371582,0.6410647661257984
ADBE,1988-06-22,1.234375,0.6369035516615718
ADBE,1988-06-23,1.2421879768371582,0.6329500222507889
ADBE,1988-06-24,1.2421879768371582,0.0
ADBE,1988-06-27,1.21875,-1.8868301154254974
ADBE,1988-06-28,1.234375,1.2820512820512775
ADBE,1988-06-29,1.2421879768371582,0.6329500222507889
ADBE,1988-06-30,1.2578129768371582,1.2578611523663463
ADBE,1988-07-01,1.2734379768371582,1.242235553912785
ADBE,1988-07-05,1.2578129768371582,-1.2269934055844534
ADBE,1988-07-06,1.2734379768371582,1.242235553912785
ADBE,1988-07-07,1.359375,6.748426285847375
ADBE,1988-07-08,1.3515629768371582,-0.5746775660021575
ADBE,1988-07-11,1.355468988418579,0.28899959886157234
ADBE,1988-07-12,1.3046879768371582,-3.746379446177295
ADBE,1988-07-13,1.328125,1.7963699810937372
ADBE,1988-07-14,1.3671879768371582,2.941212373621327
ADBE,1988-07-15,1.3671879768371582,0.0
ADBE,1988-07-18,1.359375,-0.5714632493501459
ADBE,1988-07-19,1.34375,-1.1494252873563204
ADBE,1988-07-20,1.2890629768371582,-4.069731956304501
ADBE,1988-07-21,1.2734379768371582,-1.2121207637455722
ADBE,1988-07-22,1.2890629768371582,1.2269934055844534
ADBE,1988-07-25,1.34375,4.2423856821194095
ADBE,1988-07-26,1.34375,0.0
ADBE,1988-07-27,1.296875,-3.488372093023251
ADBE,1988-07-28,1.296875,0.0
ADBE,1988-07-29,1.296875,0.0
ADBE,1988-08-01,1.3046879768371582,0.6024464067206248
ADBE,1988-08-02,1.296875,-0.5988387243437754
ADBE,1988-08-03,1.308593988418579,0.9036328419145256
ADBE,1988-08-04,1.2890629768371582,-1.4925188220544894
ADBE,1988-08-05,1.265625,-1.8182181366084627
ADBE,1988-08-08,1.2734379768371582,0.6173216266396553
ADBE,1988-08-09,1.234375,-3.0675209588282404
ADBE,1988-08-10,1.1875,-3.797468354430378
ADBE,1988-08-11,1.1953129768371582,0.6579348915501715
ADBE,1988-08-12,1.1875,-0.6536344027512908
ADBE,1988-08-15,1.1640629768371582,-1.9736440558182577
ADBE,1988-08-16,1.1875,2.0133810308546884
ADBE,1988-08-17,1.171875,-1.3157894736842146
ADBE,1988-08-18,1.125,-4.0000000000000036
ADBE,1988-08-19,1.09375,-2.777777777777779
ADBE,1988-08-22,1.097656011581421,0.357121058872778
ADBE,1988-08-23,1.109375,1.0676376109574948
ADBE,1988-08-24,1.1328129768371582,2.1127190388424255
ADBE,1988-08-25,1.15625,2.068922553154229
ADBE,1988-08-26,1.171875,1.3513513513513598
ADBE,1988-08-29,1.21875,4.0000000000000036
ADBE,1988-08-30,1.230468988418579,0.9615580240885491
ADBE,1988-08-31,1.21875,-0.9524001440816887
ADBE,1988-09-01,1.175781011581421,-3.525660588191104
ADBE,1988-09-02,1.1953129768371582,1.6611907373352608
ADBE,1988-09-06,1.2109379768371582,1.3071890210164305
ADBE,1988-09-07,1.1640629768371582,-3.8709662176449777
ADBE,1988-09-08,1.1796879768371582,1.3422813293533453
ADBE,1988-09-09,1.238281011581421,4.966824778646606
ADBE,1988-09-12,1.2421879768371582,0.31551523597601605
ADBE,1988-09-13,1.2265629768371582,-1.2578611523663352
ADBE,1988-09-14,1.265625,3.1846732618302287
ADBE,1988-09-15,1.2578129768371582,-0.617246274594907
ADBE,1988-09-16,1.265625,0.6210798669358253
ADBE,1988-09-19,1.2578129768371582,-0.617246274594907
ADBE,1988-09-20,1.328125,5.590022082586987
ADBE,1988-09-21,1.3671879768371582,2.941212373621327
ADBE,1988-09-22,1.359375,-0.5714632493501459
ADBE,1988-09-23,1.3359379768371582,-1.724102853358478
ADBE,1988-09-26,1.3125,-1.7544210317793185
ADBE,1988-09-27,1.3125,0.0
ADBE,1988-09-28,1.296875,-1.1904761904761862
ADBE,1988-09-29,1.3515629768371582,4.2169042380459265
ADBE,1988-09-30,1.359375,0.5779991977231447
ADBE,1988-10-03,1.3671879768371582,0.5747477213541741
ADBE,1988-10-04,1.40625,2.857106983430868
ADBE,1988-10-05,1.3984379768371582,-0.5555216471354152
ADBE,1988-10-06,1.421875,1.6759429843180573
ADBE,1988-10-07,1.3828129768371582,-2.7472192114526117
ADBE,1988-10-10,1.375,-0.5650060397197398
ADBE,1988-10-11,1.390625,1.1363636363636465
ADBE,1988-10-12,1.375,-1.1235955056179803
ADBE,1988-10-13,1.378906011581421,0.28407356955788554
ADBE,1988-10-14,1.4296879768371582,3.682772054746297
ADBE,1988-10-17,1.4296879768371582,0.0
ADBE,1988-10-18,1.4375,0.5464145526441477
ADBE,1988-10-19,1.4765629768371582,2.717424475628394
ADBE,1988-10-20,1.5390629768371582,4.232802865874152
ADBE,1988-10-21,1.53125,-0.5076450382306086
ADBE,1988-10-24,1.5234379768371582,-0.5101729412468115
ADBE,1988-10-25,1.4609379768371582,-4.1025628184586544
ADBE,1988-10-26,1.4296879768371582,-2.1390367349922945
ADBE,1988-10-27,1.375,-3.8251686887751712
ADBE,1988-10-28,1.359375,-1.1363636363636354
ADBE,1988-10-31,1.339843988418579,-1.4367640703573992
ADBE,1988-11-01,1.3984379768371582,4.373194858883367
ADBE,1988-11-02,1.3515629768371582,-3.3519541643181827
ADBE,1988-11-03,1.359375,0.5779991977231447
ADBE,1988-11-04,1.3671879768371582,0.5747477213541741
ADBE,1988-11-07,1.34375,-1.7143199936104914
ADBE,1988-11-08,1.3828129768371582,2.907012229742012
ADBE,1988-11-09,1.3828129768371582,0.0
ADBE,1988-11-10,1.4140629768371582,2.2598862263700115
ADBE,1988-11-11,1.375,-2.762463728774689
ADBE,1988-11-14,1.34375,-2.2727272727272707
ADBE,1988-11-15,1.359375,1.1627906976744207
ADBE,1988-11-16,1.3203129768371582,-2.8735281407147983
ADBE,1988-11-17,1.328125,0.5916796471663543
ADBE,1988-11-18,1.3515629768371582,1.764741785386037
ADBE,1988-11-21,1.34375,-0.5780697585725303
ADBE,1988-11-22,1.359375,1.1627906976744207
ADBE,1988-11-23,1.390625,2.298850574712641
ADBE,1988-11-25,1.390625,0.0
ADBE,1988-11-28,1.34375,-3.3707865168539297
ADBE,1988-11-29,1.34375,0.0
ADBE,1988-11-30,1.390625,3.488372093023262
ADBE,1988-12-01,1.421875,2.2471910112359605
ADBE,1988-12-02,1.484375,4.395604395604402
ADBE,1988-12-05,1.515625,2.1052631578947434
ADBE,1988-12-06,1.5,-1.0309278350515427
ADBE,1988-12-07,1.5,0.0
ADBE,1988-12-08,1.40625,-6.25
ADBE,1988-12-09,1.359375,-3.3333333333333326
ADBE,1988-12-12,1.328125,-2.298850574712641
ADBE,1988-12-13,1.328125,0.0
ADBE,1988-12-14,1.359375,2.35294117647058
ADBE,1988-12-15,1.375,1.1494252873563315
ADBE,1988-12-16,1.375,0.0
ADBE,1988-12-19,1.484375,7.954545454545459
ADBE,1988-12-20,1.515625,2.1052631578947434
ADBE,1988-12-21,1.4765629768371582,-2.5772881262081215
ADBE,1988-12-22,1.453125,-1.5873333684258473
ADBE,1988-12-23,1.484375,2.1505376344086002
ADBE,1988-12-27,1.5390629768371582,3.684242650082248
ADBE,1988-12-28,1.59375,3.553267409188554
ADBE,1988-12-29,1.546875,-2.941176470588236
ADBE,1988-12-30,1.53125,-1.0101010101010055
ADBE,1989-01-03,1.53125,0.0
ADBE,1989-01-04,1.59375,4.081632653061229
ADBE,1989-01-05,1.5625,-1.9607843137254943
ADBE,1989-01-06,1.53125,-2.0000000000000018
ADBE,1989-01-09,1.53125,0.0
ADBE,1989-01-10,1.5078129768371582,-1.5305811045121187
ADBE,1989-01-11,1.515625,0.5181029267455006
ADBE,1989-01-12,1.484375,-2.0618556701030966
ADBE,1989-01-13,1.4609379768371582,-1.5789152446546106
ADBE,1989-01-16,1.4765629768371582,1.0695183674961362
ADBE,1989-01-17,1.390625,-5.8201362343
ADBE,1989-01-18,1.40625,1.1235955056179803
ADBE,1989-01-19,1.40625,0.0
ADBE,1989-01-20,1.375,-2.2222222222222254
ADBE,1989-01-23,1.375,0.0
ADBE,1989-01-24,1.421875,3.409090909090917
ADBE,1989-01-25,1.5625,9.8901098901099
ADBE,1989-01-26,1.578125,1.0000000000000009
ADBE,1989-01-27,1.484375,-5.940594059405946
ADBE,1989-01-30,1.4453129768371582,-2.6315468236019712
ADBE,1989-01-31,1.4453129768371582,0.0
ADBE,1989-02-01,1.4375,-0.5405733541710589
ADBE,1989-02-02,1.5,4.347826086956519
ADBE,1989-02-03,1.53125,2.083333333333326
ADBE,1989-02-06,1.53125,0.0
ADBE,1989-02-07,1.484375,-3.0612244897959218
ADBE,1989-02-08,1.375,-7.36842105263158
ADBE,1989-02-09,1.421875,3.409090909090917
ADBE,1989-02-10,1.390625,-2.197802197802201
ADBE,1989-02-13,1.421875,2.2471910112359605
ADBE,1989-02-14,1.34375,-5.494505494505497
ADBE,1989-02-15,1.3828129768371582,2.907012229742012
ADBE,1989-02-16,1.4296879768371582,3.389829339555006
ADBE,1989-02-17,1.359375,-4.918064499130004
ADBE,1989-02-21,1.296875,-4.597701149425292
ADBE,1989-02-22,1.25,-3.6144578313253017
ADBE,1989-02-23,1.296875,3.750000000000009
ADBE,1989-02-24,1.2578129768371582,-3.012011424604666
ADBE,1989-02-27,1.25,-0.6211556869769597
ADBE,1989-02-28,1.265625,1.2499999999999956
ADBE,1989-03-01,1.28125,1.2345679012345734
ADBE,1989-03-02,1.28125,0.0
ADBE,1989-03-03,1.265625,-1.2195121951219523
ADBE,1989-03-06,1.34375,6.172839506172845
ADBE,1989-03-07,1.28125,-4.651162790697672
ADBE,1989-03-08,1.2265629768371582,-4.268255466368142
ADBE,1989-03-09,1.1875,-3.1847510135913915
ADBE,1989-03-10,1.234375,3.9473684210526327
ADBE,1989-03-13,1.21875,-1.2658227848101222
ADBE,1989-03-14,1.3125,7.692307692307687
ADBE,1989-03-15,1.34375,2.3809523809523725
ADBE,1989-03-16,1.359375,1.1627906976744207
ADBE,1989-03-17,1.328125,-2.298850574712641
ADBE,1989-03-20,1.3125,-1.17647058823529
ADBE,1989-03-21,1.34375,2.3809523809523725
ADBE,1989-03-22,1.296875,-3.488372093023251
ADBE,1989-03-23,1.3125,1.2048192771084265
ADBE,1989-03-27,1.3125,0.0
ADBE,1989-03-28,1.3359379768371582,1.7857506161644388
ADBE,1989-03-29,1.34375,0.5847594198449935
ADBE,1989-03-30,1.359375,1.1627906976744207
ADBE,1989-03-31,1.34375,-1.1494252873563204
ADBE,1989-04-03,1.390625,3.488372093023262
ADBE,1989-04-04,1.375,-1.1235955056179803
ADBE,1989-04-05,1.3671879768371582,-0.5681471391157711
ADBE,1989-04-06,1.34375,-1.7143199936104914
ADBE,1989-04-07,1.40625,4.651162790697683
ADBE,1989-04-10,1.390625,-1.1111111111111072
ADBE,1989-04-11,1.46875,5.617977528089879
ADBE,1989-04-12,1.484375,1.0638297872340496
ADBE,1989-04-13,1.4453129768371582,-2.6315468236019712
ADBE,1989-04-14,1.4921879768371582,3.2432421732335515
ADBE,1989-04-17,1.46875,-1.5707120819212994
ADBE,1989-04-18,1.484375,1.0638297872340496
ADBE,1989-04-19,1.46875,-1.0526315789473717
ADBE,1989-04-20,1.46875,0.0
ADBE,1989-04-21,1.46875,0.0
ADBE,1989-04-24,1.453125,-1.0638297872340385
ADBE,1989-04-25,1.46875,1.0752688172043001
ADBE,1989-04-26,1.484375,1.0638297872340496
ADBE,1989-04-27,1.5390629768371582,3.684242650082248
ADBE,1989-04-28,1.671875,8.629407968462498
ADBE,1989-05-01,1.625,-2.8037383177570097
ADBE,1989-05-02,1.5625,-3.8461538461538436
ADBE,1989-05-03,1.59375,2.0000000000000018
ADBE,1989-05-04,1.609375,0.9803921568627416
ADBE,1989-05-05,1.5625,-2.9126213592232997
ADBE,1989-05-08,1.5703129768371582,0.5000305175781206
ADBE,1989-05-09,1.625,3.482555641423124
ADBE,1989-05-10,1.609375,-0.9615384615384581
ADBE,1989-05-11,1.6171879768371582,0.485466521920519
ADBE,1989-05-12,1.671875,3.3816120294065444
ADBE,1989-05-15,1.703125,1.869158878504673
ADBE,1989-05-16,1.6875,-0.917431192660545
ADBE,1989-05-17,1.71875,1.85185185185186
ADBE,1989-05-18,1.734375,0.9090909090909038
ADBE,1989-05-19,1.796875,3.603603603603611
ADBE,1989-05-22,1.8125,0.8695652173912993
ADBE,1989-05-23,1.7890629768371582,-1.2930771400188612
ADBE,1989-05-24,1.78125,-0.4367077592187685
ADBE,1989-05-25,1.8125,1.7543859649122862
ADBE,1989-05-26,1.796875,-0.8620689655172376
ADBE,1989-05-30,1.765625,-1.7391304347826098
ADBE,1989-05-31,1.765625,0.0
ADBE,1989-06-01,1.78125,0.8849557522123908
ADBE,1989-06-02,1.828125,2.6315789473684292
ADBE,1989-06-05,1.734375,-5.128205128205132
ADBE,1989-06-06,1.703125,-1.8018018018018056
ADBE,1989-06-07,1.71875,0.917431192660545
ADBE,1989-06-08,1.75,1.8181818181818077
ADBE,1989-06-09,1.75,0.0
ADBE,1989-06-12,1.84375,5.35714285714286
ADBE,1989-06-13,1.828125,-0.8474576271186418
ADBE,1989-06-14,1.828125,0.0
ADBE,1989-06-15,1.7578129768371582,-3.846127762753737
ADBE,1989-06-16,1.703125,-3.11113739389719
ADBE,1989-06-19,1.671875,-1.834862385321101
ADBE,1989-06-20,1.671875,0.0
ADBE,1989-06-21,1.65625,-0.9345794392523366
ADBE,1989-06-22,1.671875,0.9433962264151052
ADBE,1989-06-23,1.75,4.672897196261672
ADBE,1989-06-26,1.734375,-0.8928571428571397
ADBE,1989-06-27,1.734375,0.0
ADBE,1989-06-28,1.71875,-0.9009009009009028
ADBE,1989-06-29,1.65625,-3.6363636363636376
ADBE,1989-06-30,1.65625,0.0
ADBE,1989-07-03,1.65625,0.0
ADBE,1989-07-05,1.6640629768371582,0.47172690337558
ADBE,1989-07-06,1.53125,-7.981247025253357
ADBE,1989-07-07,1.53125,0.0
ADBE,1989-07-10,1.5625,2.0408163265306145
ADBE,1989-07-11,1.546875,-1.0000000000000009
ADBE,1989-07-12,1.5,-3.0303030303030276
ADBE,1989-07-13,1.515625,1.041666666666674
ADBE,1989-07-14,1.546875,2.0618556701030855
ADBE,1989-07-17,1.546875,0.0
ADBE,1989-07-18,1.484375,-4.040404040404044
ADBE,1989-07-19,1.515625,2.1052631578947434
ADBE,1989-07-20,1.53125,1.0309278350515427
ADBE,1989-07-21,1.515625,-1.0204081632653073
ADBE,1989-07-24,1.53125,1.0309278350515427
ADBE,1989-07-25,1.4921879768371582,-2.550989267777426
ADBE,1989-07-26,1.46875,-1.5707120819212994
ADBE,1989-07-27,1.484375,1.0638297872340496
ADBE,1989-07-28,1.46875,-1.0526315789473717
ADBE,1989-07-31,1.421875,-3.1914893617021267
ADBE,1989-08-01,1.4375,1.098901098901095
ADBE,1989-08-02,1.421875,-1.0869565217391353
ADBE,1989-08-03,1.40625,-1.098901098901095
ADBE,1989-08-04,1.53125,8.888888888888879
ADBE,1989-08-07,1.625,6.1224489795918435
ADBE,1989-08-08,1.609375,-0.9615384615384581
ADBE,1989-08-09,1.578125,-1.9417475728155331
ADBE,1989-08-10,1.5625,-0.990099009900991
ADBE,1989-08-11,1.484375,-5.000000000000004
ADBE,1989-08-14,1.4765629768371582,-0.526283665707239
ADBE,1989-08-15,1.4609379768371582,-1.058200716468538
ADBE,1989-08-16,1.453125,-0.5347918228584048
ADBE,1989-08-17,1.421875,-2.1505376344086002
ADBE,1989-08-18,1.4375,1.098901098901095
ADBE,1989-08-21,1.40625,-2.1739130434782594
ADBE,1989-08-22,1.46875,4.444444444444451
ADBE,1989-08-23,1.53125,4.255319148936176
ADBE,1989-08-24,1.59375,4.081632653061229
ADBE,1989-08-25,1.625,1.9607843137254832
ADBE,1989-08-28,1.609375,-0.9615384615384581
ADBE,1989-08-29,1.578125,-1.9417475728155331
ADBE,1989-08-30,1.59375,0.990099009900991
ADBE,1989-08-31,1.578125,-0.9803921568627416
ADBE,1989-09-01,1.5625,-0.990099009900991
ADBE,1989-09-05,1.546875,-1.0000000000000009
ADBE,1989-09-06,1.53125,-1.0101010101010055
ADBE,1989-09-07,1.484375,-3.0612244897959218
ADBE,1989-09-08,1.4453129768371582,-2.6315468236019712
ADBE,1989-09-11,1.4375,-0.5405733541710589
ADBE,1989-09-12,1.390625,-3.2608695652173947
ADBE,1989-09-13,1.375,-1.1235955056179803
ADBE,1989-09-14,1.296875,-5.681818181818176
ADBE,1989-09-15,1.28125,-1.2048192771084376
ADBE,1989-09-18,1.28125,0.0
ADBE,1989-09-19,1.2578129768371582,-1.829231076124238
ADBE,1989-09-20,1.234375,-1.8633912408897446
ADBE,1989-09-21,0.9765629768371582,-20.886037319521357
ADBE,1989-09-22,1.03125,5.599948437525182
ADBE,1989-09-25,1.0546879768371582,2.272773511482007
ADBE,1989-09-26,1.078125,2.2221760063223295
ADBE,1989-09-27,1.078125,0.0
ADBE,1989-09-28,1.15625,7.246376811594213
ADBE,1989-09-29,1.109375,-4.054054054054057
ADBE,1989-10-02,1.109375,0.0
ADBE,1989-10-03,1.0,-9.859154929577462
ADBE,1989-10-04,1.0078129768371582,0.7812976837158203
ADBE,1989-10-05,0.984375,-2.3256276090742656
ADBE,1989-10-06,0.96875,-1.5873015873015928
ADBE,1989-10-09,1.078125,11.290322580645151
ADBE,1989-10-10,1.0625,-1.449275362318836
ADBE,1989-10-11,1.046875,-1.4705882352941124
ADBE,1989-10-12,1.09375,4.477611940298498
ADBE,1989-10-13,1.0,-8.571428571428575
ADBE,1989-10-16,1.0,0.0
ADBE,1989-10-17,0.984375,-1.5625
ADBE,1989-10-18,1.0,1.5873015873015817
ADBE,1989-10-19,1.046875,4.6875
ADBE,1989-10-20,1.046875,0.0
ADBE,1989-10-23,1.0625,1.4925373134328401
ADBE,1989-10-24,1.0625,0.0
ADBE,1989-10-25,1.046875,-1.4705882352941124
ADBE,1989-10-26,1.046875,0.0
ADBE,1989-10-27,1.015625,-2.985074626865669
ADBE,1989-10-30,1.015625,0.0
ADBE,1989-10-31,1.046875,3.076923076923066
ADBE,1989-11-01,1.03125,-1.4925373134328401
ADBE,1989-11-02,1.015625,-1.5151515151515138
ADBE,1989-11-03,1.0,-1.538461538461533
ADBE,1989-11-06,1.0,0.0
ADBE,1989-11-07,1.0,0.0
ADBE,1989-11-08,1.03125,3.125
ADBE,1989-11-09,1.0625,3.0303030303030276
ADBE,1989-11-10,1.1015629768371582,3.676515467026653
ADBE,1989-11-13,1.140625,3.54605446844245
ADBE,1989-11-14,1.109375,-2.73972602739726
ADBE,1989-11-15,1.171875,5.633802816901401
ADBE,1989-11-16,1.1875,1.333333333333342
ADBE,1989-11-17,1.1796879768371582,-0.6578545821340431
ADBE,1989-11-20,1.1875,0.6622109673259935
ADBE,1989-11-21,1.171875,-1.3157894736842146
ADBE,1989-11-22,1.1875,1.333333333333342
ADBE,1989-11-24,1.203125,1.3157894736842035
ADBE,1989-11-27,1.1875,-1.2987012987012991
ADBE,1989-11-28,1.25,5.263157894736836
ADBE,1989-11-29,1.234375,-1.2499999999999956
ADBE,1989-11-30,1.203125,-2.5316455696202556
ADBE,1989-12-01,1.171875,-2.5974025974025983
ADBE,1989-12-04,1.21875,4.0000000000000036
ADBE,1989-12-05,1.203125,-1.2820512820512775
ADBE,1989-12-06,1.234375,2.5974025974025983
ADBE,1989-12-07,1.234375,0.0
ADBE,1989-12-08,1.1875,-3.797468354430378
ADBE,1989-12-11,1.1796879768371582,-0.6578545821340431
ADBE,1989-12-12,1.171875,-0.6622918085598783
ADBE,1989-12-13,1.140625,-2.6666666666666616
ADBE,1989-12-14,1.03125,-9.589041095890416
ADBE,1989-12-15,1.0625,3.0303030303030276
ADBE,1989-12-18,1.078125,1.4705882352941124
ADBE,1989-12-19,1.109375,2.898550724637672
ADBE,1989-12-20,1.109375,0.0
ADBE,1989-12-21,1.109375,0.0
ADBE,1989-12-22,1.1875,7.042253521126751
ADBE,1989-12-26,1.203125,1.3157894736842035
ADBE,1989-12-27,1.21875,1.298701298701288
ADBE,1989-12-28,1.21875,0.0
ADBE,1989-12-29,1.265625,3.8461538461538547
ADBE,1990-01-02,1.265625,0.0
ADBE,1990-01-03,1.328125,4.938271604938271
ADBE,1990-01-04,1.390625,4.705882352941182
ADBE,1990-01-05,1.421875,2.2471910112359605
ADBE,1990-01-08,1.4375,1.098901098901095
ADBE,1990-01-09,1.40625,-2.1739130434782594
ADBE,1990-01-10,1.359375,-3.3333333333333326
ADBE,1990-01-11,1.4375,5.747126436781613
ADBE,1990-01-12,1.40625,-2.1739130434782594
ADBE,1990-01-15,1.375,-2.2222222222222254
ADBE,1990-01-16,1.4375,4.545454545454541
ADBE,1990-01-17,1.421875,-1.0869565217391353
ADBE,1990-01-18,1.484375,4.395604395604402
ADBE,1990-01-19,1.421875,-4.210526315789476
ADBE,1990-01-22,1.4375,1.098901098901095
ADBE,1990-01-23,1.5,4.347826086956519
ADBE,1990-01-24,1.53125,2.083333333333326
ADBE,1990-01-25,1.484375,-3.0612244897959218
ADBE,1990-01-26,1.5,1.0526315789473717
ADBE,1990-01-29,1.5,0.0
ADBE,1990-01-30,1.46875,-2.083333333333337
ADBE,1990-01-31,1.46875,0.0
ADBE,1990-02-01,1.484375,1.0638297872340496
ADBE,1990-02-02,1.515625,2.1052631578947434
ADBE,1990-02-05,1.515625,0.0
ADBE,1990-02-06,1.5,-1.0309278350515427
ADBE,1990-02-07,1.5390629768371582,2.604198455810547
ADBE,1990-02-08,1.625,5.583723632898119
ADBE,1990-02-09,1.65625,1.9230769230769162
ADBE,1990-02-12,1.6796879768371582,1.4151231297906852
ADBE,1990-02-13,1.6796879768371582,0.0
ADBE,1990-02-14,1.6875,0.46508775859381846
ADBE,1990-02-15,1.78125,5.555555555555558
ADBE,1990-02-16,1.7578129768371582,-1.3157627038788422
ADBE,1990-02-20,1.71875,-2.2222487461347806
ADBE,1990-02-21,1.71875,0.0
ADBE,1990-02-22,1.71875,0.0
ADBE,1990-02-23,1.75,1.8181818181818077
ADBE,1990-02-26,1.78125,1.7857142857142794
ADBE,1990-02-27,1.8359379768371582,3.070202208401862
ADBE,1990-02-28,1.890625,2.978696658209179
ADBE,1990-03-01,1.90625,0.8264462809917328
ADBE,1990-03-02,1.8984379768371582,-0.4098110511654762
ADBE,1990-03-05,2.03125,6.995857899140301
ADBE,1990-03-06,2.273437976837158,11.92310039813702
ADBE,1990-03-07,2.296875,1.0309066445457926
ADBE,1990-03-08,2.421875,5.442176870748305
ADBE,1990-03-09,2.359375,-2.580645161290318
ADBE,1990-03-12,2.4375,3.31125827814569
ADBE,1990-03-13,2.507812976837158,2.8846349471654653
ADBE,1990-03-14,2.53125,0.9345602474870596
ADBE,1990-03-15,2.609375,3.0864197530864113
ADBE,1990-03-16,2.765625,5.988023952095811
ADBE,1990-03-19,2.835937976837158,2.5423901229254975
ADBE,1990-03-20,2.625,-7.438032092380642
ADBE,1990-03-21,2.5,-4.761904761904767
ADBE,1990-03-22,2.46875,-1.2499999999999956
ADBE,1990-03-23,2.375,-3.797468354430378
ADBE,1990-03-26,2.445312976837158,2.9605463931434928
ADBE,1990-03-27,2.515625,2.8753793002720407
ADBE,1990-03-28,2.453125,-2.4844720496894457
ADBE,1990-03-29,2.40625,-1.9108280254777066
ADBE,1990-03-30,2.375,-1.2987012987012991
ADBE,1990-04-02,2.414062976837158,1.6447569194592893
ADBE,1990-04-03,2.46875,2.2653519683438983
ADBE,1990-04-04,2.4375,-1.2658227848101222
ADBE,1990-04-05,2.3125,-5.128205128205132
ADBE,1990-04-06,2.28125,-1.3513513513513487
ADBE,1990-04-09,2.296875,0.6849315068493178
ADBE,1990-04-10,2.40625,4.761904761904767
ADBE,1990-04-11,2.46875,2.5974025974025983
ADBE,1990-04-12,2.484375,0.6329113924050667
ADBE,1990-04-16,2.453125,-1.2578616352201255
ADBE,1990-04-17,2.421875,-1.273885350318471
ADBE,1990-04-18,2.40625,-0.6451612903225823
ADBE,1990-04-19,2.375,-1.2987012987012991
ADBE,1990-04-20,2.390625,0.6578947368421018
ADBE,1990-04-23,2.34375,-1.9607843137254943
ADBE,1990-04-24,2.351562976837158,0.3333536783854063
ADBE,1990-04-25,2.328125,-0.9966978162193274
ADBE,1990-04-26,2.4375,4.697986577181212
ADBE,1990-04-27,2.375,-2.564102564102566
ADBE,1990-04-30,2.390625,0.6578947368421018
ADBE,1990-05-01,2.5625,7.189542483660127
ADBE,1990-05-02,2.59375,1.2195121951219523
ADBE,1990-05-03,2.5625,-1.2048192771084376
ADBE,1990-05-04,2.5625,0.0
ADBE,1990-05-07,2.679687976837158,4.573189339986672
ADBE,1990-05-08,2.671875,-0.29156293212838635
ADBE,1990-05-09,2.6875,0.5847953216374213
ADBE,1990-05-10,2.78125,3.488372093023262
ADBE,1990-05-11,2.78125,0.0
ADBE,1990-05-14,2.820312976837158,1.4045115267292907
ADBE,1990-05-15,2.90625,3.0470739903206034
ADBE,1990-05-16,2.875,-1.0752688172043001
ADBE,1990-05-17,2.78125,-3.2608695652173947
ADBE,1990-05-18,2.84375,2.2471910112359605
ADBE,1990-05-21,3.015625,6.043956043956045
ADBE,1990-05-22,3.0,-0.5181347150259086
ADBE,1990-05-23,3.0625,2.083333333333326
ADBE,1990-05-24,3.15625,3.0612244897959107
ADBE,1990-05-25,2.203125,-30.1980198019802
ADBE,1990-05-29,2.367187976837158,7.446830154310735
ADBE,1990-05-30,2.210937976837158,-6.60065873639526
ADBE,1990-05-31,2.226562976837158,0.7067136285004327
ADBE,1990-06-01,2.171875,-2.456161240713828
ADBE,1990-06-04,2.078125,-4.316546762589923
ADBE,1990-06-05,2.015625,-3.007518796992481
ADBE,1990-06-06,2.109375,4.651162790697683
ADBE,1990-06-07,2.234375,5.9259259259259345
ADBE,1990-06-08,2.234375,0.0
ADBE,1990-06-11,2.234375,0.0
ADBE,1990-06-12,2.296875,2.7972027972027913
ADBE,1990-06-13,2.351562976837158,2.380973141209619
ADBE,1990-06-14,2.382812976837158,1.3289033850171883
ADBE,1990-06-15,2.382812976837158,0.0
ADBE,1990-06-18,2.296875,-3.606576666844774
ADBE,1990-06-19,2.375,3.401360544217691
ADBE,1990-06-20,2.3125,-2.631578947368418
ADBE,1990-06-21,2.359375,2.0270270270270174
ADBE,1990-06-22,2.296875,-2.6490066225165587
ADBE,1990-06-25,2.296875,0.0
ADBE,1990-06-26,2.1875,-4.761904761904767
ADBE,1990-06-27,2.3125,5.714285714285716
ADBE,1990-06-28,2.328125,0.6756756756756799
ADBE,1990-06-29,2.296875,-1.342281879194629
ADBE,1990-07-02,2.375,3.401360544217691
ADBE,1990-07-03,2.375,0.0
ADBE,1990-07-05,2.34375,-1.3157894736842146
ADBE,1990-07-06,2.390625,2.0000000000000018
ADBE,1990-07-09,2.421875,1.3071895424836555
ADBE,1990-07-10,2.421875,0.0
ADBE,1990-07-11,2.390625,-1.2903225806451646
ADBE,1990-07-12,2.34375,-1.9607843137254943
ADBE,1990-07-13,2.375,1.333333333333342
ADBE,1990-07-16,2.40625,1.3157894736842035
ADBE,1990-07-17,2.34375,-2.5974025974025983
ADBE,1990-07-18,2.359375,0.6666666666666599
ADBE,1990-07-19,2.296875,-2.6490066225165587
ADBE,1990-07-20,2.25,-2.0408163265306145
ADBE,1990-07-23,2.1875,-2.777777777777779
ADBE,1990-07-24,2.3125,5.714285714285716
ADBE,1990-07-25,2.296875,-0.6756756756756799
ADBE,1990-07-26,2.28125,-0.6802721088435382
ADBE,1990-07-27,2.257812976837158,-1.0273763578232065
ADBE,1990-07-30,2.25,-0.3460418075948435
ADBE,1990-07-31,2.195312976837158,-2.4305343627929688
ADBE,1990-08-01,2.21875,1.067593705778025
ADBE,1990-08-02,2.109375,-4.929577464788737
ADBE,1990-08-03,2.015625,-4.444444444444439
ADBE,1990-08-06,1.875,-6.976744186046513
ADBE,1990-08-07,1.828125,-2.500000000000002
ADBE,1990-08-08,1.875,2.564102564102555
ADBE,1990-08-09,1.875,0.0
ADBE,1990-08-10,1.828125,-2.500000000000002
ADBE,1990-08-13,1.828125,0.0
ADBE,1990-08-14,1.828125,0.0
ADBE,1990-08-15,1.84375,0.8547008547008517
ADBE,1990-08-16,1.8125,-1.6949152542372836
ADBE,1990-08-17,1.703125,-6.034482758620685
ADBE,1990-08-20,1.625,-4.587155963302747
ADBE,1990-08-21,1.59375,-1.9230769230769273
ADBE,1990-08-22,1.59375,0.0
ADBE,1990-08-23,1.53125,-3.9215686274509776
ADBE,1990-08-24,1.625,6.1224489795918435
ADBE,1990-08-27,1.75,7.692307692307687
ADBE,1990-08-28,1.703125,-2.67857142857143
ADBE,1990-08-29,1.59375,-6.422018348623848
ADBE,1990-08-30,1.5078129768371582,-5.392126943550856
ADBE,1990-08-31,1.5625,3.6269102337582515
ADBE,1990-09-04,1.7578129768371582,12.500030517578132
ADBE,1990-09-05,1.78125,1.3333058449148671
ADBE,1990-09-06,1.796875,0.8771929824561431
ADBE,1990-09-07,1.703125,-5.21739130434783
ADBE,1990-09-10,1.71875,0.917431192660545
ADBE,1990-09-11,1.7109379768371582,-0.4545177112926124
ADBE,1990-09-12,1.765625,3.1963182712173133
ADBE,1990-09-13,1.765625,0.0
ADBE,1990-09-14,1.6796879768371582,-4.867229630461834
ADBE,1990-09-17,1.640625,-2.325609123589345
ADBE,1990-09-18,1.5625,-4.761904761904767
ADBE,1990-09-19,1.5,-4.0000000000000036
ADBE,1990-09-20,1.40625,-6.25
ADBE,1990-09-21,1.375,-2.2222222222222254
ADBE,1990-09-24,1.359375,-1.1363636363636354
ADBE,1990-09-25,1.296875,-4.597701149425292
ADBE,1990-09-26,1.265625,-2.409638554216864
ADBE,1990-09-27,1.15625,-8.64197530864198
ADBE,1990-09-28,1.1875,2.7027027027026973
ADBE,1990-10-01,1.390625,17.105263157894733
ADBE,1990-10-02,1.28125,-7.86516853932584
ADBE,1990-10-03,1.3125,2.4390243902439046
ADBE,1990-10-04,1.296875,-1.1904761904761862
ADBE,1990-10-05,1.2265629768371582,-5.4216499788215415
ADBE,1990-10-08,1.21875,-0.6369813034227456
ADBE,1990-10-09,1.171875,-3.8461538461538436
ADBE,1990-10-10,1.1484379768371582,-1.999959309895838
ADBE,1990-10-11,1.109375,-3.4014006524530904
ADBE,1990-10-12,1.171875,5.633802816901401
ADBE,1990-10-15,1.203125,2.6666666666666616
ADBE,1990-10-16,1.203125,0.0
ADBE,1990-10-17,1.328125,10.389610389610393
ADBE,1990-10-18,1.53125,15.294117647058814
ADBE,1990-10-19,1.5,-2.0408163265306145
ADBE,1990-10-22,1.6015629768371582,6.770865122477221
ADBE,1990-10-23,1.6015629768371582,0.0
ADBE,1990-10-24,1.5546879768371582,-2.9268283968808317
ADBE,1990-10-25,1.515625,-2.512592714367523
ADBE,1990-10-26,1.453125,-4.123711340206182
ADBE,1990-10-29,1.40625,-3.2258064516129004
ADBE,1990-10-30,1.4453129768371582,2.7778116861979063
ADBE,1990-10-31,1.5,3.783749543473669
ADBE,1990-11-01,1.5078129768371582,0.5208651224772209
ADBE,1990-11-02,1.5625,3.6269102337582515
ADBE,1990-11-05,1.6015629768371582,2.5000305175781223
ADBE,1990-11-06,1.546875,-3.414662902932397
ADBE,1990-11-07,1.515625,-2.020202020202022
ADBE,1990-11-08,1.53125,1.0309278350515427
ADBE,1990-11-09,1.625,6.1224489795918435
ADBE,1990-11-12,1.75,7.692307692307687
ADBE,1990-11-13,1.765625,0.8928571428571397
ADBE,1990-11-14,1.828125,3.539823008849563
ADBE,1990-11-15,1.8515629768371582,1.282077365451384
ADBE,1990-11-16,1.625,-12.236309521816713
ADBE,1990-11-19,1.71875,5.769230769230771
ADBE,1990-11-20,1.6328129768371582,-4.999972256747154
ADBE,1990-11-21,1.609375,-1.4354354827923244
ADBE,1990-11-23,1.59375,-0.9708737864077666
ADBE,1990-11-26,1.59375,0.0
ADBE,1990-11-27,1.6875,5.882352941176472
ADBE,1990-11-28,1.6484379768371582,-2.314786557798032
ADBE,1990-11-29,1.609375,-2.36969648758687
ADBE,1990-11-30,1.578125,-1.9417475728155331
ADBE,1990-12-03,1.625,2.970297029702973
ADBE,1990-12-04,1.6953129768371582,4.326952420748187
ADBE,1990-12-05,1.75,3.225777417504827
ADBE,1990-12-06,1.6875,-3.57142857142857
ADBE,1990-12-07,1.71875,1.85185185185186
ADBE,1990-12-10,1.765625,2.7272727272727337
ADBE,1990-12-11,1.765625,0.0
ADBE,1990-12-12,1.765625,0.0
ADBE,1990-12-13,1.8125,2.6548672566371723
ADBE,1990-12-14,1.734375,-4.31034482758621
ADBE,1990-12-17,1.765625,1.8018018018018056
ADBE,1990-12-18,1.734375,-1.7699115044247815
ADBE,1990-12-19,1.765625,1.8018018018018056
ADBE,1990-12-20,1.8359379768371582,3.982327891662063
ADBE,1990-12-21,1.8671879768371582,1.7021272174910562
ADBE,1990-12-24,1.9140629768371582,2.5104596099318144
ADBE,1990-12-26,1.890625,-1.2245144031722277
ADBE,1990-12-27,1.84375,-2.4793388429752095
ADBE,1990-12-28,1.828125,-0.8474576271186418
ADBE,1990-12-31,1.8203129768371582,-0.4273243439503194
ADBE,1991-01-02,1.796875,-1.2875795061287887
ADBE,1991-01-03,1.6875,-6.086956521739129
ADBE,1991-01-04,1.75,3.703703703703698
ADBE,1991-01-07,1.75,0.0
ADBE,1991-01-08,1.90625,8.92857142857142
ADBE,1991-01-09,1.9375,1.6393442622950838
ADBE,1991-01-10,2.0,3.2258064516129004
ADBE,1991-01-11,1.9375,-3.125
ADBE,1991-01-14,1.9140629768371582,-1.2096528084047375
ADBE,1991-01-15,1.984375,3.6734435603068327
ADBE,1991-01-16,2.0625,3.937007874015741
ADBE,1991-01-17,2.09375,1.5151515151515138
ADBE,1991-01-18,2.15625,2.9850746268656803
ADBE,1991-01-21,2.195312976837158,1.811616317085596
ADBE,1991-01-22,2.21875,1.067593705778025
ADBE,1991-01-23,2.328125,4.929577464788726
ADBE,1991-01-24,2.242187976837158,-3.6912546861891826
ADBE,1991-01-25,2.25,0.3484107150490301
ADBE,1991-01-28,2.109375,-6.25
ADBE,1991-01-29,2.242187976837158,6.296318901909714
ADBE,1991-01-30,2.390625,6.620186384739601
ADBE,1991-01-31,2.375,-0.6535947712418277
ADBE,1991-02-01,2.453125,3.289473684210531
ADBE,1991-02-04,2.4375,-0.6369426751592355
ADBE,1991-02-05,2.421875,-0.6410256410256387
ADBE,1991-02-06,2.515625,3.8709677419354938
ADBE,1991-02-07,2.46875,-1.8633540372670843
ADBE,1991-02-08,2.59375,5.063291139240511
ADBE,1991-02-11,2.671875,3.0120481927710774
ADBE,1991-02-12,2.734375,2.3391812865497075
ADBE,1991-02-13,2.765625,1.1428571428571344
ADBE,1991-02-14,2.640625,-4.519774011299438
ADBE,1991-02-15,2.640625,0.0
ADBE,1991-02-19,2.71875,2.9585798816567976
ADBE,1991-02-20,2.703125,-0.5747126436781658
ADBE,1991-02-21,2.84375,5.202312138728327
ADBE,1991-02-22,2.96875,4.395604395604402
ADBE,1991-02-25,3.046875,2.6315789473684292
ADBE,1991-02-26,2.976562976837158,-2.3076766576522467
ADBE,1991-02-27,3.03125,1.8372540271582416
ADBE,1991-02-28,3.007812976837158,-0.7731801455782894
ADBE,1991-03-01,2.921875,-2.8571582574766885
ADBE,1991-03-04,2.90625,-0.5347593582887722
ADBE,1991-03-05,3.109375,6.989247311827951
ADBE,1991-03-06,3.140625,1.005025125628145
ADBE,1991-03-07,3.3125,5.472636815920406
ADBE,1991-03-08,3.21875,-2.8301886792452824
ADBE,1991-03-11,3.007812976837158,-6.5533832438941175
ADBE,1991-03-12,2.953125,-1.8181973832250953
ADBE,1991-03-13,3.03125,2.645502645502651
ADBE,1991-03-14,2.890625,-4.639175257731953
ADBE,1991-03-15,2.851562976837158,-1.3513348553631732
ADBE,1991-03-18,2.9375,3.013681404229751
ADBE,1991-03-19,2.984375,1.5957446808510634
ADBE,1991-03-20,3.242187976837158,8.63875943328698
ADBE,1991-03-21,3.1875,-1.6867614471418713
ADBE,1991-03-22,3.21875,0.9803921568627416
ADBE,1991-03-25,3.21875,0.0
ADBE,1991-03-26,3.4375,6.796116504854366
ADBE,1991-03-27,3.375,-1.8181818181818188
ADBE,1991-03-28,3.375,0.0
ADBE,1991-04-01,3.40625,0.92592592592593
ADBE,1991-04-02,3.539062976837158,3.8990965676963807
ADBE,1991-04-03,3.695312976837158,4.415010442669209
ADBE,1991-04-04,3.71875,0.6342364857793825
ADBE,1991-04-05,3.6875,-0.8403361344537785
ADBE,1991-04-08,3.75,1.6949152542372836
ADBE,1991-04-09,3.625,-3.3333333333333326
ADBE,1991-04-10,3.59375,-0.8620689655172376
ADBE,1991-04-11,3.734375,3.913043478260869
ADBE,1991-04-12,3.875,3.765690376569042
ADBE,1991-04-15,3.8125,-1.6129032258064502
ADBE,1991-04-16,3.78125,-0.8196721311475419
ADBE,1991-04-17,3.859375,2.066115702479343
ADBE,1991-04-18,3.640625,-5.668016194331981
ADBE,1991-04-19,3.5625,-2.145922746781115
ADBE,1991-04-22,3.476562976837158,-2.4122673168517017
ADBE,1991-04-23,3.484375,0.2247053545380906
ADBE,1991-04-24,3.46875,-0.4484304932735439
ADBE,1991-04-25,3.4375,-0.9009009009009028
ADBE,1991-04-26,3.359375,-2.2727272727272707
ADBE,1991-04-29,3.3125,-1.3953488372092981
ADBE,1991-04-30,3.234375,-2.358490566037741
ADBE,1991-05-01,3.21875,-0.48309178743961567
ADBE,1991-05-02,3.28125,1.9417475728155331
ADBE,1991-05-03,3.3125,0.952380952380949
ADBE,1991-05-06,3.265625,-1.4150943396226467
ADBE,1991-05-07,3.25,-0.4784688995215336
ADBE,1991-05-08,3.234375,-0.48076923076922906
ADBE,1991-05-09,3.398437976837158,5.072478510907308
ADBE,1991-05-10,3.28125,-3.448289409307448
ADBE,1991-05-13,3.320312976837158,1.1904907226562456
ADBE,1991-05-14,3.210937976837158,-3.294117173983635
ADBE,1991-05-15,3.039062976837158,-5.3527972586160155
ADBE,1991-05-16,2.914062976837158,-4.113109894487643
ADBE,1991-05-17,2.953125,1.3404659910692285
ADBE,1991-05-20,2.773437976837158,-6.084639937789349
ADBE,1991-05-21,2.890625,4.2253341932125155
ADBE,1991-05-22,2.984375,3.2432432432432323
ADBE,1991-05-23,3.0,0.5235602094240788
ADBE,1991-05-24,3.078125,2.604166666666674
ADBE,1991-05-28,3.140625,2.0304568527918843
ADBE,1991-05-29,3.234375,2.9850746268656803
ADBE,1991-05-30,3.179687976837158,-1.6908065132472783
ADBE,1991-05-31,3.15625,-0.7371156229131648
ADBE,1991-06-03,3.273437976837158,3.7128863948406643
ADBE,1991-06-04,3.296875,0.715975782302336
ADBE,1991-06-05,3.171875,-3.791469194312791
ADBE,1991-06-06,3.054687976837158,-3.6945662474984653
ADBE,1991-06-07,3.015625,-1.2787877889120502
ADBE,1991-06-10,2.96875,-1.5544041450777257
ADBE,1991-06-11,3.0,1.0526315789473717
ADBE,1991-06-12,2.960937976837158,-1.3020674387613895
ADBE,1991-06-13,3.046875,2.902358098518465
ADBE,1991-06-14,3.28125,7.692307692307687
ADBE,1991-06-17,3.367187976837158,2.619062151227669
ADBE,1991-06-18,3.320312976837158,-1.3921111717686285
ADBE,1991-06-19,3.265625,-1.6470729482029878
ADBE,1991-06-20,3.1875,-2.392344497607657
ADBE,1991-06-21,3.148437976837158,-1.2254752364813104
ADBE,1991-06-24,3.0,-4.714654629667347
ADBE,1991-06-25,2.898437976837158,-3.3854007720947266
ADBE,1991-06-26,2.90625,0.269525283110128
ADBE,1991-06-27,2.8125,-3.2258064516129004
ADBE,1991-06-28,2.703125,-3.888888888888886
ADBE,1991-07-01,2.859375,5.780346820809257
ADBE,1991-07-02,2.78125,-2.732240437158473
ADBE,1991-07-03,2.71875,-2.2471910112359605
ADBE,1991-07-05,2.742187976837158,0.8620865043552417
ADBE,1991-07-08,2.921875,6.5526880243306
ADBE,1991-07-09,3.007812976837158,2.941192790148728
ADBE,1991-07-10,3.0,-0.25975607184771654
ADBE,1991-07-11,2.976562976837158,-0.7812341054280636
ADBE,1991-07-12,3.03125,1.8372540271582416
ADBE,1991-07-15,3.03125,0.0
ADBE,1991-07-16,2.96875,-2.0618556701030966
ADBE,1991-07-17,2.875,-3.157894736842104
ADBE,1991-07-18,3.03125,5.434782608695654
ADBE,1991-07-19,3.125,3.092783505154628
ADBE,1991-07-22,3.125,0.0
ADBE,1991-07-23,3.046875,-2.500000000000002
ADBE,1991-07-24,3.03125,-0.512820512820511
ADBE,1991-07-25,3.125,3.092783505154628
ADBE,1991-07-26,3.078125,-1.5000000000000013
ADBE,1991-07-29,3.0625,-0.5076142131979711
ADBE,1991-07-30,3.21875,5.102040816326525
ADBE,1991-07-31,3.34375,3.8834951456310662
ADBE,1991-08-01,3.421875,2.336448598130847
ADBE,1991-08-02,3.40625,-0.45662100456621557
ADBE,1991-08-05,3.3125,-2.752293577981646
ADBE,1991-08-06,3.40625,2.8301886792452935
ADBE,1991-08-07,3.492187976837158,2.522949778705552
ADBE,1991-08-08,3.585937976837158,2.6845633918282985
ADBE,1991-08-09,3.609375,0.6535813869127161
ADBE,1991-08-12,3.625,0.43290043290042934
ADBE,1991-08-13,3.671875,1.2931034482758674
ADBE,1991-08-14,3.75,2.127659574468077
ADBE,1991-08-15,3.625,-3.3333333333333326
ADBE,1991-08-16,3.28125,-9.482758620689658
ADBE,1991-08-19,3.140625,-4.285714285714281
ADBE,1991-08-20,3.046875,-2.985074626865669
ADBE,1991-08-21,3.21875,5.641025641025643
ADBE,1991-08-22,3.257812976837158,1.213607047368015
ADBE,1991-08-23,3.25,-0.23982275510313622
ADBE,1991-08-26,3.28125,0.9615384615384581
ADBE,1991-08-27,3.21875,-1.904761904761909
ADBE,1991-08-28,3.21875,0.0
ADBE,1991-08-29,3.1875,-0.9708737864077666
ADBE,1991-08-30,3.179687976837158,-0.2450830796185688
ADBE,1991-09-03,3.132812976837158,-1.4742012531250515
ADBE,1991-09-04,2.976562976837158,-4.98753041293093
ADBE,1991-09-05,2.875,-3.4120889639323915
ADBE,1991-09-06,2.90625,1.0869565217391353
ADBE,1991-09-09,2.929687976837158,0.8064680202032992
ADBE,1991-09-10,2.84375,-2.933349131941876
ADBE,1991-09-11,2.796875,-1.6483516483516536
ADBE,1991-09-12,2.78125,-0.5586592178770999
ADBE,1991-09-13,2.640625,-5.0561797752809
ADBE,1991-09-16,2.695312976837158,2.0710239748982895
ADBE,1991-09-17,2.75,2.028967456945008
ADBE,1991-09-18,2.796875,1.7045454545454586
ADBE,1991-09-19,3.21875,15.083798882681565
ADBE,1991-09-20,3.375,4.854368932038833
ADBE,1991-09-23,3.265625,-3.240740740740744
ADBE,1991-09-24,3.242187976837158,-0.7176887475702776
ADBE,1991-09-25,3.21875,-0.7229061672118897
ADBE,1991-09-26,3.203125,-0.4854368932038833
ADBE,1991-09-27,3.140625,-1.9512195121951237
ADBE,1991-09-30,3.203125,1.990049751243772
ADBE,1991-10-01,3.367187976837158,5.121966106135667
ADBE,1991-10-02,3.320312976837158,-1.3921111717686285
ADBE,1991-10-03,3.296875,-0.7058966127790889
ADBE,1991-10-04,3.296875,0.0
ADBE,1991-10-07,3.234375,-1.8957345971563955
ADBE,1991-10-08,3.25,0.48309178743961567
ADBE,1991-10-09,3.203125,-1.4423076923076872
ADBE,1991-10-10,3.125,-2.4390243902439046
ADBE,1991-10-11,3.0625,-2.0000000000000018
ADBE,1991-10-14,3.109375,1.5306122448979664
ADBE,1991-10-15,3.195312976837158,2.76383443094379
ADBE,1991-10-16,3.382812976837158,5.86796978446833
ADBE,1991-10-17,3.375,-0.23096094554015956
ADBE,1991-10-18,3.484375,3.240740740740744
ADBE,1991-10-21,3.421875,-1.7937219730941756
ADBE,1991-10-22,3.40625,-0.45662100456621557
ADBE,1991-10-23,3.34375,-1.834862385321101
ADBE,1991-10-24,3.203125,-4.2056074766355085
ADBE,1991-10-25,3.101562976837158,-3.1707168206935976
ADBE,1991-10-28,3.1875,2.7707650563483455
ADBE,1991-10-29,3.265625,2.450980392156854
ADBE,1991-10-30,3.40625,4.306220095693769
ADBE,1991-10-31,3.3125,-2.752293577981646
ADBE,1991-11-01,3.203125,-3.301886792452835
ADBE,1991-11-04,3.140625,-1.9512195121951237
ADBE,1991-11-05,3.1875,1.4925373134328401
ADBE,1991-11-06,3.234375,1.4705882352941124
ADBE,1991-11-07,3.296875,1.9323671497584627
ADBE,1991-11-08,3.375,2.369668246445489
ADBE,1991-11-11,3.40625,0.92592592592593
ADBE,1991-11-12,3.40625,0.0
ADBE,1991-11-13,3.515625,3.2110091743119185
ADBE,1991-11-14,3.609375,2.6666666666666616
ADBE,1991-11-15,3.3125,-8.225108225108224
ADBE,1991-11-18,3.382812976837158,2.1226559045179894
ADBE,1991-11-19,3.304687976837158,-2.3094684966310175
ADBE,1991-11-20,3.109375,-5.910179060961996
ADBE,1991-11-21,3.125,0.5025125628140614
ADBE,1991-11-22,3.015625,-3.500000000000003
ADBE,1991-11-25,3.046875,1.0362694300518172
ADBE,1991-11-26,3.078125,1.025641025641022
ADBE,1991-11-27,3.03125,-1.5228426395939132
ADBE,1991-11-29,3.0,-1.0309278350515427
ADBE,1991-12-02,3.15625,5.208333333333326
ADBE,1991-12-03,3.078125,-2.4752475247524774
ADBE,1991-12-04,3.140625,2.0304568527918843
ADBE,1991-12-05,3.1875,1.4925373134328401
ADBE,1991-12-06,3.125,-1.9607843137254943
ADBE,1991-12-09,3.203125,2.499999999999991
ADBE,1991-12-10,3.15625,-1.4634146341463428
ADBE,1991-12-11,3.15625,0.0
ADBE,1991-12-12,3.28125,3.960396039603964
ADBE,1991-12-13,3.34375,1.904761904761898
ADBE,1991-12-16,3.46875,3.738317757009346
ADBE,1991-12-17,3.40625,-1.8018018018018056
ADBE,1991-12-18,3.53125,3.669724770642202
ADBE,1991-12-19,3.515625,-0.4424778761061954
ADBE,1991-12-20,3.4375,-2.2222222222222254
ADBE,1991-12-23,3.726562976837158,8.409104780717325
ADBE,1991-12-24,3.75,0.6289179415058133
ADBE,1991-12-26,3.90625,4.166666666666674
ADBE,1991-12-27,3.921875,0.40000000000000036
ADBE,1991-12-30,4.125,5.179282868525892
ADBE,1991-12-31,4.09375,-0.7575757575757569
ADBE,1992-01-02,4.234375,3.435114503816794
ADBE,1992-01-03,4.125,-2.583025830258301
ADBE,1992-01-06,4.15625,0.7575757575757569
ADBE,1992-01-07,4.078125,-1.8796992481203034
ADBE,1992-01-08,4.109375,0.766283524904221
ADBE,1992-01-09,3.9375,-4.1825095057034245
ADBE,1992-01-10,3.804687976837158,-3.3730037628658227
ADBE,1992-01-13,3.734375,-1.8480615825850033
ADBE,1992-01-14,4.0,7.112970711297062
ADBE,1992-01-15,4.0,0.0
ADBE,1992-01-16,3.890625,-2.734375
ADBE,1992-01-17,3.992187976837158,2.6104540231237428
ADBE,1992-01-20,3.90625,-2.152653565808371
ADBE,1992-01-21,3.828125,-2.0000000000000018
ADBE,1992-01-22,3.953125,3.2653061224489743
ADBE,1992-01-23,3.953125,0.0
ADBE,1992-01-24,3.984375,0.7905138339920903
ADBE,1992-01-27,3.984375,0.0
ADBE,1992-01-28,4.015625,0.7843137254901933
ADBE,1992-01-29,3.953125,-1.5564202334630295
ADBE,1992-01-30,3.9375,-0.39525691699604515
ADBE,1992-01-31,3.835937976837158,-2.579352969215032
ADBE,1992-02-03,3.859375,0.6109854566044515
ADBE,1992-02-04,3.953125,2.429149797570851
ADBE,1992-02-05,4.015625,1.5810276679841806
ADBE,1992-02-06,3.96875,-1.1673151750972721
ADBE,1992-02-07,3.921875,-1.1811023622047223
ADBE,1992-02-10,3.828125,-2.39043824701195
ADBE,1992-02-11,3.664062976837158,-4.285701829559951
ADBE,1992-02-12,3.820312976837158,4.264391769130449
ADBE,1992-02-13,3.671875,-3.885492569251492
ADBE,1992-02-14,3.625,-1.276595744680853
ADBE,1992-02-18,3.546875,-2.155172413793105
ADBE,1992-02-19,3.492187976837158,-1.5418367763972984
ADBE,1992-02-20,3.5625,2.0134088894757207
ADBE,1992-02-21,3.484375,-2.1929824561403466
ADBE,1992-02-24,3.53125,1.3452914798206317
ADBE,1992-02-25,3.507812976837158,-0.6637033108061408
ADBE,1992-02-26,3.671875,4.677045904276489
ADBE,1992-02-27,3.4375,-6.382978723404253
ADBE,1992-02-28,3.53125,2.7272727272727337
ADBE,1992-03-02,3.546875,0.4424778761061843
ADBE,1992-03-03,3.5,-1.3215859030836996
ADBE,1992-03-04,3.390625,-3.125
ADBE,1992-03-05,3.28125,-3.2258064516129004
ADBE,1992-03-06,3.15625,-3.809523809523807
ADBE,1992-03-09,3.1875,0.990099009900991
ADBE,1992-03-10,3.21875,0.9803921568627416
ADBE,1992-03-11,3.15625,-1.9417475728155331
ADBE,1992-03-12,3.234375,2.4752475247524774
ADBE,1992-03-13,3.25,0.48309178743961567
ADBE,1992-03-16,3.28125,0.9615384615384581
ADBE,1992-03-17,3.5,6.666666666666665
ADBE,1992-03-18,3.4375,-1.7857142857142905
ADBE,1992-03-19,3.5,1.8181818181818077
ADBE,1992-03-20,3.421875,-2.2321428571428603
ADBE,1992-03-23,3.460937976837158,1.1415664463827024
ADBE,1992-03-24,3.382812976837158,-2.257336032106416
ADBE,1992-03-25,3.4375,1.6166138517646589
ADBE,1992-03-26,3.421875,-0.4545454545454519
ADBE,1992-03-27,3.328125,-2.73972602739726
ADBE,1992-03-30,3.3125,-0.46948356807511304
ADBE,1992-03-31,3.203125,-3.301886792452835
ADBE,1992-04-01,3.109375,-2.9268292682926855
ADBE,1992-04-02,3.015625,-3.015075376884424
ADBE,1992-04-03,2.992187976837158,-0.7771862603222157
ADBE,1992-04-06,3.03125,1.3054668846083528
ADBE,1992-04-07,2.6875,-11.340206185567014
ADBE,1992-04-08,2.585937976837158,-3.779052024663876
ADBE,1992-04-09,2.671875,3.3232437874612497
ADBE,1992-04-10,2.492187976837158,-6.725128352293497
ADBE,1992-04-13,2.640625,5.956092579791017
ADBE,1992-04-14,2.695312976837158,2.0710239748982895
ADBE,1992-04-15,2.671875,-0.8695827549000112
ADBE,1992-04-16,2.609375,-2.3391812865497075
ADBE,1992-04-20,2.546875,-2.39520958083832
ADBE,1992-04-21,2.515625,-1.2269938650306789
ADBE,1992-04-22,2.59375,3.105590062111796
ADBE,1992-04-23,2.53125,-2.409638554216864
ADBE,1992-04-24,2.484375,-1.851851851851849
ADBE,1992-04-27,2.375,-4.402515723270439
ADBE,1992-04-28,2.4375,2.6315789473684292
ADBE,1992-04-29,2.609375,7.051282051282048
ADBE,1992-04-30,2.765625,5.988023952095811
ADBE,1992-05-01,2.71875,-1.6949152542372836
ADBE,1992-05-04,2.8125,3.4482758620689724
ADBE,1992-05-05,2.96875,5.555555555555558
ADBE,1992-05-06,3.0,1.0526315789473717
ADBE,1992-05-07,2.945312976837158,-1.8229007720947266
ADBE,1992-05-08,2.921875,-0.7957720290333037
ADBE,1992-05-11,2.921875,0.0
ADBE,1992-05-12,2.851562976837158,-2.406400792738972
ADBE,1992-05-13,2.84375,-0.2739892788839682
ADBE,1992-05-14,2.820312976837158,-0.8241590562757528
ADBE,1992-05-15,2.828125,0.27699135617220705
ADBE,1992-05-18,2.875,1.6574585635359185
ADBE,1992-05-19,2.84375,-1.0869565217391353
ADBE,1992-05-20,2.921875,2.7472527472527375
ADBE,1992-05-21,2.796875,-4.278074866310155
ADBE,1992-05-22,2.796875,0.0
ADBE,1992-05-26,2.8125,0.5586592178770999
ADBE,1992-05-27,2.796875,-0.5555555555555536
ADBE,1992-05-28,2.8125,0.5586592178770999
ADBE,1992-05-29,2.84375,1.1111111111111072
ADBE,1992-06-01,2.984375,4.94505494505495
ADBE,1992-06-02,3.03125,1.5706806282722585
ADBE,1992-06-03,3.046875,0.5154639175257714
ADBE,1992-06-04,2.929687976837158,-3.8461381961137797
ADBE,1992-06-05,2.898437976837158,-1.0666664930555791
ADBE,1992-06-08,2.84375,-1.88680859394601
ADBE,1992-06-09,2.8125,-1.098901098901095
ADBE,1992-06-10,2.773437976837158,-1.3888719346788148
ADBE,1992-06-11,2.78125,0.28167289941527507
ADBE,1992-06-12,2.71875,-2.2471910112359605
ADBE,1992-06-15,2.640625,-2.8735632183908066
ADBE,1992-06-16,2.671875,1.183431952662728
ADBE,1992-06-17,2.875,7.602339181286544
ADBE,1992-06-18,2.828125,-1.6304347826086918
ADBE,1992-06-19,2.75,-2.7624309392265234
ADBE,1992-06-22,2.875,4.545454545454541
ADBE,1992-06-23,2.859375,-0.5434782608695676
ADBE,1992-06-24,2.765625,-3.2786885245901676
ADBE,1992-06-25,2.6875,-2.824858757062143
ADBE,1992-06-26,2.640625,-1.744186046511631
ADBE,1992-06-29,2.796875,5.9171597633136175
ADBE,1992-06-30,2.84375,1.6759776536312776
ADBE,1992-07-01,2.875,1.098901098901095
ADBE,1992-07-02,2.796875,-2.717391304347827
ADBE,1992-07-06,2.789062976837158,-0.2793125600122237
ADBE,1992-07-07,2.671875,-4.201697050600528
ADBE,1992-07-08,2.71875,1.7543859649122862
ADBE,1992-07-09,2.773437976837158,2.0115117917115732
ADBE,1992-07-10,2.75,-0.8450874702410682
ADBE,1992-07-13,2.84375,3.409090909090917
ADBE,1992-07-14,2.804687976837158,-1.3736096057263003
ADBE,1992-07-15,2.734375,-2.506980363514444
ADBE,1992-07-16,2.765625,1.1428571428571344
ADBE,1992-07-17,2.703125,-2.259887005649719
ADBE,1992-07-20,2.632812976837158,-2.6011384291455886
ADBE,1992-07-21,2.515625,-4.451055880844912
ADBE,1992-07-22,2.4375,-3.105590062111796
ADBE,1992-07-23,2.367187976837158,-2.8845958220653056
ADBE,1992-07-24,2.265625,-4.29044832226878
ADBE,1992-07-27,2.265625,0.0
ADBE,1992-07-28,2.359375,4.137931034482767
ADBE,1992-07-29,2.40625,1.9867549668874274
ADBE,1992-07-30,2.421875,0.6493506493506551
ADBE,1992-07-31,2.375,-1.9354838709677469
ADBE,1992-08-03,2.382812976837158,0.32896744577508574
ADBE,1992-08-04,2.375,-0.32788879837010176
ADBE,1992-08-05,2.296875,-3.289473684210531
ADBE,1992-08-06,2.25,-2.0408163265306145
ADBE,1992-08-07,2.242187976837158,-0.3472010294596317
ADBE,1992-08-10,2.234375,-0.34845324824991364
ADBE,1992-08-11,2.195312976837158,-1.7482304072880206
ADBE,1992-08-12,2.21875,1.067593705778025
ADBE,1992-08-13,2.289062976837158,3.169035575759249
ADBE,1992-08-14,2.351562976837158,2.7303748578537235
ADBE,1992-08-17,2.390625,1.6611089538150603
ADBE,1992-08-18,2.34375,-1.9607843137254943
ADBE,1992-08-19,2.359375,0.6666666666666599
ADBE,1992-08-20,2.3125,-1.9867549668874163
ADBE,1992-08-21,2.296875,-0.6756756756756799
ADBE,1992-08-24,2.25,-2.0408163265306145
ADBE,1992-08-25,2.242187976837158,-0.3472010294596317
ADBE,1992-08-26,2.007812976837158,-10.452959449484279
ADBE,1992-08-27,2.078125,3.501920944529502
ADBE,1992-08-28,2.0625,-0.7518796992481258
ADBE,1992-08-31,2.03125,-1.5151515151515138
ADBE,1992-09-01,2.164062976837158,6.538485013521633
ADBE,1992-09-02,2.242187976837158,3.6101075077852762
ADBE,1992-09-03,2.21875,-1.0453172115488685
ADBE,1992-09-04,2.171875,-2.1126760563380254
ADBE,1992-09-08,2.109375,-2.877697841726623
ADBE,1992-09-09,2.070312976837158,-1.8518292462384234
ADBE,1992-09-10,2.078125,0.37733537152322416
ADBE,1992-09-11,2.023437976837158,-2.631556001820956
ADBE,1992-09-14,2.0625,1.930477909873951
ADBE,1992-09-15,2.109375,2.2727272727272707
ADBE,1992-09-16,2.046875,-2.9629629629629672
ADBE,1992-09-17,2.03125,-0.7633587786259555
ADBE,1992-09-18,2.046875,0.7692307692307665
ADBE,1992-09-21,2.039062976837158,-0.38165609345180984
ADBE,1992-09-22,2.007812976837158,-1.5325666914159153
ADBE,1992-09-23,1.84375,-8.171228034176824
ADBE,1992-09-24,1.828125,-0.8474576271186418
ADBE,1992-09-25,1.765625,-3.4188034188034178
ADBE,1992-09-28,1.75,-0.8849557522123908
ADBE,1992-09-29,1.71875,-1.7857142857142905
ADBE,1992-09-30,1.7578129768371582,2.2727550159801213
ADBE,1992-10-01,1.734375,-1.3333600983723715
ADBE,1992-10-02,1.6796879768371582,-3.1531256598395285
ADBE,1992-10-05,1.7578129768371582,4.651161470305265
ADBE,1992-10-06,1.734375,-1.3333600983723715
ADBE,1992-10-07,1.6796879768371582,-3.1531256598395285
ADBE,1992-10-08,1.6796879768371582,0.0
ADBE,1992-10-09,1.640625,-2.325609123589345
ADBE,1992-10-12,1.6875,2.857142857142847
ADBE,1992-10-13,1.625,-3.703703703703709
ADBE,1992-10-14,1.6875,3.8461538461538547
ADBE,1992-10-15,1.6796879768371582,-0.462934705946183
ADBE,1992-10-16,1.7890629768371582,6.511626058427367
ADBE,1992-10-19,1.9609379768371582,9.60698433902274
ADBE,1992-10-20,1.90625,-2.7888682601458714
ADBE,1992-10-21,1.9140629768371582,0.40986107998206567
ADBE,1992-10-22,1.90625,-0.4081880759257195
ADBE,1992-10-23,1.90625,0.0
ADBE,1992-10-26,2.085937976837158,9.426254522605015
ADBE,1992-10-27,2.101562976837158,0.7490634991790035
ADBE,1992-10-28,2.179687976837158,3.7174712754779238
ADBE,1992-10-29,2.203125,1.0752467055789472
ADBE,1992-10-30,2.226562976837158,1.0638514309064817
ADBE,1992-11-02,2.1875,-1.7544070050355076
ADBE,1992-11-03,2.109375,-3.57142857142857
ADBE,1992-11-04,2.171875,2.9629629629629672
ADBE,1992-11-05,2.390625,10.07194244604317
ADBE,1992-11-06,2.34375,-1.9607843137254943
ADBE,1992-11-09,2.296875,-2.0000000000000018
ADBE,1992-11-10,2.28125,-0.6802721088435382
ADBE,1992-11-11,2.125,-6.849315068493156
ADBE,1992-11-12,2.101562976837158,-1.1029187370749094
ADBE,1992-11-13,2.148437976837158,2.2304827652867454
ADBE,1992-11-16,2.179687976837158,1.454545131714946
ADBE,1992-11-17,2.015625,-7.526901950215015
ADBE,1992-11-18,2.046875,1.5503875968992276
ADBE,1992-11-19,2.078125,1.526717557251911
ADBE,1992-11-20,1.984375,-4.511278195488721
ADBE,1992-11-23,2.015625,1.5748031496062964
ADBE,1992-11-24,2.085937976837158,3.488395750060569
ADBE,1992-11-25,2.125,1.8726358883436323
ADBE,1992-11-27,2.0625,-2.941176470588236
ADBE,1992-11-30,2.125,3.0303030303030276
ADBE,1992-12-01,2.140625,0.7352941176470562
ADBE,1992-12-02,2.171875,1.4598540145985384
ADBE,1992-12-03,2.1875,0.7194244604316502
ADBE,1992-12-04,2.070312976837158,-5.357121058872771
ADBE,1992-12-07,2.125,2.6414857934372815
ADBE,1992-12-08,2.125,0.0
ADBE,1992-12-09,2.078125,-2.2058823529411797
ADBE,1992-12-10,2.0,-3.759398496240607
ADBE,1992-12-11,1.921875,-3.90625
ADBE,1992-12-14,1.890625,-1.6260162601625994
ADBE,1992-12-15,1.890625,0.0
ADBE,1992-12-16,1.84375,-2.4793388429752095
ADBE,1992-12-17,1.9140629768371582,3.813585184388235
ADBE,1992-12-18,1.90625,-0.4081880759257195
ADBE,1992-12-21,1.9375,1.6393442622950838
ADBE,1992-12-22,1.9453129768371582,0.40325041740172374
ADBE,1992-12-23,1.9375,-0.4016308393655632
ADBE,1992-12-24,1.9296879768371582,-0.40320119550151245
ADBE,1992-12-28,1.890625,-2.024315708344937
ADBE,1992-12-29,1.875,-0.8264462809917328
ADBE,1992-12-30,1.96875,5.000000000000004
ADBE,1992-12-31,1.96875,0.0
ADBE,1993-01-04,2.078125,5.555555555555558
ADBE,1993-01-05,2.109375,1.5037593984962516
ADBE,1993-01-06,2.09375,-0.7407407407407418
ADBE,1993-01-07,2.046875,-2.238805970149249
ADBE,1993-01-08,2.078125,1.526717557251911
ADBE,1993-01-11,2.125,2.2556390977443552
ADBE,1993-01-12,2.0625,-2.941176470588236
ADBE,1993-01-13,2.515625,21.969696969696972
ADBE,1993-01-14,2.421875,-3.7267080745341574
ADBE,1993-01-15,2.5,3.2258064516129004
ADBE,1993-01-18,2.4375,-2.500000000000002
ADBE,1993-01-19,2.46875,1.2820512820512775
ADBE,1993-01-20,2.625,6.329113924050622
ADBE,1993-01-21,2.757812976837158,5.0595419747488934
ADBE,1993-01-22,2.757812976837158,0.0
ADBE,1993-01-25,2.6875,-2.549591920399108
ADBE,1993-01-26,2.703125,0.5813953488372103
ADBE,1993-01-27,2.585937976837158,-4.335242475388368
ADBE,1993-01-28,2.609375,0.9063258041288158
ADBE,1993-01-29,2.59375,-0.5988023952095856
ADBE,1993-02-01,2.71875,4.819277108433728
ADBE,1993-02-02,2.835937976837158,4.310362366424214
ADBE,1993-02-03,2.703125,-4.683211618939598
ADBE,1993-02-04,2.734375,1.1560693641618602
ADBE,1993-02-05,2.601562976837158,-4.8571254185267865
ADBE,1993-02-08,2.617187976837158,0.600600490517289
ADBE,1993-02-09,2.59375,-0.8955404443467874
ADBE,1993-02-10,2.5625,-1.2048192771084376
ADBE,1993-02-11,2.617187976837158,2.1341649497427673
ADBE,1993-02-12,2.539062976837158,-2.9850740830016043
ADBE,1993-02-16,2.523437976837158,-0.6153844998151081
ADBE,1993-02-17,2.578125,2.167163356691093
ADBE,1993-02-18,2.640625,2.4242424242424176
ADBE,1993-02-19,2.734375,3.5502958579881616
ADBE,1993-02-22,2.632812976837158,-3.714268275669641
ADBE,1993-02-23,2.546875,-3.2641124756380147
ADBE,1993-02-24,2.65625,4.294478527607359
ADBE,1993-02-25,2.78125,4.705882352941182
ADBE,1993-02-26,2.789062976837158,0.2809160211113104
ADBE,1993-03-01,2.6875,-3.641473056744393
ADBE,1993-03-02,2.75,2.3255813953488413
ADBE,1993-03-03,2.796875,1.7045454545454586
ADBE,1993-03-04,2.75,-1.6759776536312887
ADBE,1993-03-05,2.796875,1.7045454545454586
ADBE,1993-03-08,2.898437976837158,3.6313019651274425
ADBE,1993-03-09,2.828125,-2.4258920632100334
ADBE,1993-03-10,2.859375,1.104972375690605
ADBE,1993-03-11,2.796875,-2.1857923497267784
ADBE,1993-03-12,2.859375,2.2346368715083775
ADBE,1993-03-15,2.90625,1.6393442622950838
ADBE,1993-03-16,2.875,-1.0752688172043001
ADBE,1993-03-17,2.734375,-4.891304347826086
ADBE,1993-03-18,2.710937976837158,-0.8571254185267829
ADBE,1993-03-19,2.734375,0.8645355726723647
ADBE,1993-03-22,2.703125,-1.1428571428571455
ADBE,1993-03-23,2.726562976837158,0.8670696633399588
ADBE,1993-03-24,2.695312976837158,-1.1461316047154058
ADBE,1993-03-25,2.757812976837158,2.318840169476033
ADBE,1993-03-26,2.78125,0.8498409195869749
ADBE,1993-03-29,2.765625,-0.5617977528089901
ADBE,1993-03-30,2.703125,-2.259887005649719
ADBE,1993-03-31,2.6875,-0.5780346820809301
ADBE,1993-04-01,2.65625,-1.1627906976744207
ADBE,1993-04-02,2.546875,-4.117647058823525
ADBE,1993-04-05,2.5,-1.8404907975460127
ADBE,1993-04-06,2.359375,-5.625000000000002
ADBE,1993-04-07,2.523437976837158,6.953662594422605
ADBE,1993-04-08,2.609375,3.4055532155600643
ADBE,1993-04-12,2.65625,1.7964071856287456
ADBE,1993-04-13,2.71875,2.35294117647058
ADBE,1993-04-14,2.796875,2.8735632183908066
ADBE,1993-04-15,2.78125,-0.5586592178770999
ADBE,1993-04-16,2.765625,-0.5617977528089901
ADBE,1993-04-19,2.75,-0.5649717514124242
ADBE,1993-04-20,2.734375,-0.5681818181818232
ADBE,1993-04-21,2.90625,6.2857142857142945
ADBE,1993-04-22,2.992187976837158,2.9570056546118995
ADBE,1993-04-23,2.945312976837158,-1.5665793848135268
ADBE,1993-04-26,2.828125,-3.978795386390521
ADBE,1993-04-27,3.132812976837158,10.773497523523833
ADBE,1993-04-28,3.4375,9.725669084480405
ADBE,1993-04-29,3.578125,4.090909090909101
ADBE,1993-04-30,3.578125,0.0
ADBE,1993-05-03,3.703125,3.493449781659397
ADBE,1993-05-04,3.898437976837158,5.274274479990759
ADBE,1993-05-05,3.8125,-2.204420779495908
ADBE,1993-05-06,3.703125,-2.868852459016391
ADBE,1993-05-07,3.75,1.2658227848101333
ADBE,1993-05-10,3.734375,-0.4166666666666652
ADBE,1993-05-11,3.71875,-0.4184100418409997
ADBE,1993-05-12,3.703125,-0.42016806722688926
ADBE,1993-05-13,3.632812976837158,-1.8987213005999481
ADBE,1993-05-14,3.820312976837158,5.161289645118017
ADBE,1993-05-17,3.953125,3.476469702039875
ADBE,1993-05-18,4.046875,2.371541501976293
ADBE,1993-05-19,4.28125,5.791505791505802
ADBE,1993-05-20,4.1875,-2.1897810218978075
ADBE,1993-05-21,4.09375,-2.238805970149249
ADBE,1993-05-24,4.070312976837158,-0.5725074360388827
ADBE,1993-05-25,4.304687976837158,5.758156715067186
ADBE,1993-05-26,4.421875,2.722311670286137
ADBE,1993-05-27,4.226562976837158,-4.4169503471455425
ADBE,1993-05-28,4.125,-2.4029684969502196
ADBE,1993-06-01,4.21875,2.2727272727272707
ADBE,1993-06-02,4.117187976837158,-2.4073961046006898
ADBE,1993-06-03,4.0625,-1.328284672568425
ADBE,1993-06-04,4.078125,0.38461538461538325
ADBE,1993-06-07,3.953125,-3.065134099616862
ADBE,1993-06-08,4.039062976837158,2.173925105762109
ADBE,1993-06-09,4.296875,6.382966164214765
ADBE,1993-06-10,4.21875,-1.8181818181818188
ADBE,1993-06-11,4.34375,2.9629629629629672
ADBE,1993-06-14,4.53125,4.316546762589923
ADBE,1993-06-15,4.5,-0.6896551724137945
ADBE,1993-06-16,4.3125,-4.1666666666666625
ADBE,1993-06-17,4.335937976837158,0.5434893179630862
ADBE,1993-06-18,4.101562976837158,-5.405404810955449
ADBE,1993-06-21,4.007812976837158,-2.2857140199830206
ADBE,1993-06-22,3.84375,-4.093578662111918
ADBE,1993-06-23,3.953125,2.8455284552845628
ADBE,1993-06-24,4.078125,3.1620553359683834
ADBE,1993-06-25,4.125,1.1494252873563315
ADBE,1993-06-28,4.109375,-0.37878787878787845
ADBE,1993-06-29,3.9375,-4.1825095057034245
ADBE,1993-06-30,3.859375,-1.9841269841269882
ADBE,1993-07-01,3.734375,-3.238866396761131
ADBE,1993-07-02,3.695312976837158,-1.0460123357413753
ADBE,1993-07-06,3.484375,-5.708257410383178
ADBE,1993-07-07,3.445312976837158,-1.1210625481712477
ADBE,1993-07-08,3.546875,2.9478315568322255
ADBE,1993-07-09,3.710937976837158,4.625564104659974
ADBE,1993-07-12,3.671875,-1.0526442931943492
ADBE,1993-07-13,3.648437976837158,-0.6382848861369639
ADBE,1993-07-14,3.640625,-0.21414580395118232
ADBE,1993-07-15,3.515625,-3.433476394849788
ADBE,1993-07-16,3.382812976837158,-3.777764214409718
ADBE,1993-07-19,3.25,-3.9261105401497853
ADBE,1993-07-20,3.3125,1.9230769230769162
ADBE,1993-07-21,3.289062976837158,-0.7075327747273041
ADBE,1993-07-22,3.3125,0.7125744726657501
ADBE,1993-07-23,3.34375,0.9433962264151052
ADBE,1993-07-26,3.453125,3.2710280373831724
ADBE,1993-07-27,3.265625,-5.429864253393668
ADBE,1993-07-28,3.265625,0.0
ADBE,1993-07-29,3.171875,-2.8708133971291905
ADBE,1993-07-30,3.09375,-2.463054187192115
ADBE,1993-08-02,3.109375,0.5050505050504972
ADBE,1993-08-03,3.1875,2.5125628140703515
ADBE,1993-08-04,3.289062976837158,3.186289469401049
ADBE,1993-08-05,3.351562976837158,1.9002372542012314
ADBE,1993-08-06,3.367187976837158,0.4662003998726849
ADBE,1993-08-09,3.367187976837158,0.0
ADBE,1993-08-10,3.367187976837158,0.0
ADBE,1993-08-11,3.59375,6.728523168927869
ADBE,1993-08-12,3.4375,-4.347826086956519
ADBE,1993-08-13,3.375,-1.8181818181818188
ADBE,1993-08-16,3.359375,-0.462962962962965
ADBE,1993-08-17,3.1875,-5.116279069767438
ADBE,1993-08-18,3.21875,0.9803921568627416
ADBE,1993-08-19,2.953125,-8.252427184466015
ADBE,1993-08-20,2.6875,-8.994708994709
ADBE,1993-08-23,2.765625,2.9069767441860517
ADBE,1993-08-24,2.6875,-2.824858757062143
ADBE,1993-08-25,2.515625,-6.395348837209303
ADBE,1993-08-26,2.53125,0.6211180124223503
ADBE,1993-08-27,2.59375,2.4691358024691468
ADBE,1993-08-30,2.640625,1.8072289156626509
ADBE,1993-08-31,2.65625,0.591715976331364
ADBE,1993-09-01,2.609375,-1.764705882352946
ADBE,1993-09-02,2.65625,1.7964071856287456
ADBE,1993-09-03,2.5,-5.882352941176472
ADBE,1993-09-07,2.4375,-2.500000000000002
ADBE,1993-09-08,2.5,2.564102564102555
ADBE,1993-09-09,2.375,-5.000000000000004
ADBE,1993-09-10,2.4375,2.6315789473684292
ADBE,1993-09-13,2.375,-2.564102564102566
ADBE,1993-09-14,2.3125,-2.631578947368418
ADBE,1993-09-15,2.21875,-4.054054054054057
ADBE,1993-09-16,2.15625,-2.8169014084507005
ADBE,1993-09-17,2.0625,-4.347826086956519
ADBE,1993-09-20,2.140625,3.7878787878787845
ADBE,1993-09-21,2.34375,9.48905109489051
ADBE,1993-09-22,2.53125,8.000000000000007
ADBE,1993-09-23,2.25,-11.111111111111116
ADBE,1993-09-24,2.28125,1.388888888888884
ADBE,1993-09-27,2.3125,1.3698630136986356
ADBE,1993-09-28,2.34375,1.3513513513513598
ADBE,1993-09-29,2.328125,-0.666666666666671
ADBE,1993-09-30,2.28125,-2.0134228187919434
ADBE,1993-10-01,2.34375,2.7397260273972712
ADBE,1993-10-04,2.3125,-1.3333333333333308
ADBE,1993-10-05,2.28125,-1.3513513513513487
ADBE,1993-10-06,2.265625,-0.6849315068493178
ADBE,1993-10-07,2.4375,7.586206896551717
ADBE,1993-10-08,2.40625,-1.2820512820512775
ADBE,1993-10-11,2.40625,0.0
ADBE,1993-10-12,2.625,9.090909090909083
ADBE,1993-10-13,2.640625,0.5952380952380931
ADBE,1993-10-14,2.625,-0.591715976331364
ADBE,1993-10-15,2.78125,5.952380952380953
ADBE,1993-10-18,2.859375,2.8089887640449396
ADBE,1993-10-19,2.6875,-6.010928961748629
ADBE,1993-10-20,2.71875,1.1627906976744207
ADBE,1993-10-21,2.84375,4.597701149425282
ADBE,1993-10-22,2.78125,-2.197802197802201
ADBE,1993-10-25,2.6875,-3.3707865168539297
ADBE,1993-10-26,2.625,-2.3255813953488413
ADBE,1993-10-27,2.6875,2.3809523809523725
ADBE,1993-10-28,2.640625,-1.744186046511631
ADBE,1993-10-29,2.71875,2.9585798816567976
ADBE,1993-11-01,2.6875,-1.1494252873563204
ADBE,1993-11-02,2.65625,-1.1627906976744207
ADBE,1993-11-03,2.515625,-5.294117647058827
ADBE,1993-11-04,2.46875,-1.8633540372670843
ADBE,1993-11-05,2.390625,-3.164556962025311
ADBE,1993-11-08,2.53125,5.882352941176472
ADBE,1993-11-09,2.53125,0.0
ADBE,1993-11-10,2.5625,1.2345679012345734
ADBE,1993-11-11,2.5,-2.4390243902439046
ADBE,1993-11-12,2.484375,-0.6249999999999978
ADBE,1993-11-15,2.390625,-3.7735849056603765
ADBE,1993-11-16,2.46875,3.267973856209161
ADBE,1993-11-17,2.59375,5.063291139240511
ADBE,1993-11-18,2.609375,0.6024096385542244
ADBE,1993-11-19,2.5625,-1.7964071856287456
ADBE,1993-11-22,2.5625,0.0
ADBE,1993-11-23,2.765625,7.92682926829269
ADBE,1993-11-24,2.84375,2.824858757062154
ADBE,1993-11-26,2.921875,2.7472527472527375
ADBE,1993-11-29,2.96875,1.6042780748663166
ADBE,1993-11-30,2.890625,-2.631578947368418
ADBE,1993-12-01,3.09375,7.027027027027022
ADBE,1993-12-02,2.96875,-4.040404040404044
ADBE,1993-12-03,3.0,1.0526315789473717
ADBE,1993-12-06,2.890625,-3.645833333333337
ADBE,1993-12-07,2.890625,0.0
ADBE,1993-12-08,2.84375,-1.6216216216216162
ADBE,1993-12-09,2.71875,-4.395604395604391
ADBE,1993-12-10,2.765625,1.724137931034475
ADBE,1993-12-13,2.796875,1.1299435028248483
ADBE,1993-12-14,2.6875,-3.9106145251396662
ADBE,1993-12-15,2.671875,-0.5813953488372103
ADBE,1993-12-16,2.65625,-0.5847953216374324
ADBE,1993-12-17,2.65625,0.0
ADBE,1993-12-20,2.59375,-2.352941176470591
ADBE,1993-12-21,2.5,-3.6144578313253017
ADBE,1993-12-22,2.640625,5.624999999999991
ADBE,1993-12-23,2.671875,1.183431952662728
ADBE,1993-12-27,2.6875,0.5847953216374213
ADBE,1993-12-28,2.75,2.3255813953488413
ADBE,1993-12-29,2.8125,2.2727272727272707
ADBE,1993-12-30,2.78125,-1.1111111111111072
ADBE,1993-12-31,2.78125,0.0
ADBE,1994-01-03,2.65625,-4.49438202247191
ADBE,1994-01-04,2.703125,1.764705882352935
ADBE,1994-01-05,2.8125,4.046242774566466
ADBE,1994-01-06,3.3125,17.777777777777782
ADBE,1994-01-07,3.28125,-0.9433962264150941
ADBE,1994-01-10,3.265625,-0.4761904761904745
ADBE,1994-01-11,3.28125,0.4784688995215225
ADBE,1994-01-12,3.3125,0.952380952380949
ADBE,1994-01-13,3.28125,-0.9433962264150941
ADBE,1994-01-14,3.28125,0.0
ADBE,1994-01-17,3.46875,5.714285714285716
ADBE,1994-01-18,3.40625,-1.8018018018018056
ADBE,1994-01-19,3.390625,-0.4587155963302725
ADBE,1994-01-20,3.4375,1.382488479262678
ADBE,1994-01-21,3.625,5.454545454545445
ADBE,1994-01-24,3.46875,-4.31034482758621
ADBE,1994-01-25,3.53125,1.8018018018018056
ADBE,1994-01-26,3.625,2.6548672566371723
ADBE,1994-01-27,3.78125,4.31034482758621
ADBE,1994-01-28,3.875,2.4793388429751984
ADBE,1994-01-31,3.78125,-2.4193548387096753
ADBE,1994-02-01,3.625,-4.1322314049586755
ADBE,1994-02-02,3.671875,1.2931034482758674
ADBE,1994-02-03,3.640625,-0.8510638297872353
ADBE,1994-02-04,3.40625,-6.4377682403433445
ADBE,1994-02-07,3.5,2.752293577981657
ADBE,1994-02-08,3.4375,-1.7857142857142905
ADBE,1994-02-09,3.6875,7.272727272727275
ADBE,1994-02-10,3.65625,-0.8474576271186418
ADBE,1994-02-11,3.609375,-1.2820512820512775
ADBE,1994-02-14,3.75,3.8961038961038863
ADBE,1994-02-15,3.796875,1.2499999999999956
ADBE,1994-02-16,3.9375,3.703703703703698
ADBE,1994-02-17,3.8125,-3.1746031746031744
ADBE,1994-02-18,3.78125,-0.8196721311475419
ADBE,1994-02-22,3.78125,0.0
ADBE,1994-02-23,3.78125,0.0
ADBE,1994-02-24,3.609375,-4.545454545454541
ADBE,1994-02-25,3.609375,0.0
ADBE,1994-02-28,3.65625,1.298701298701288
ADBE,1994-03-01,3.59375,-1.7094017094017144
ADBE,1994-03-02,3.59375,0.0
ADBE,1994-03-03,3.5,-2.608695652173909
ADBE,1994-03-04,3.53125,0.8928571428571397
ADBE,1994-03-07,3.734375,5.752212389380529
ADBE,1994-03-08,3.71875,-0.4184100418409997
ADBE,1994-03-09,3.890625,4.621848739495804
ADBE,1994-03-10,4.046875,4.016064257028118
ADBE,1994-03-11,4.140625,2.316602316602312
ADBE,1994-03-14,4.21875,1.8867924528301883
ADBE,1994-03-15,4.0625,-3.703703703703709
ADBE,1994-03-16,3.6875,-9.230769230769232
ADBE,1994-03-17,3.859375,4.661016949152552
ADBE,1994-03-18,3.6875,-4.453441295546556
ADBE,1994-03-21,3.625,-1.6949152542372836
ADBE,1994-03-22,3.53125,-2.5862068965517238
ADBE,1994-03-23,3.46875,-1.7699115044247815
ADBE,1994-03-24,3.328125,-4.054054054054057
ADBE,1994-03-25,3.28125,-1.4084507042253502
ADBE,1994-03-28,3.078125,-6.190476190476191
ADBE,1994-03-29,3.078125,0.0
ADBE,1994-03-30,3.0625,-0.5076142131979711
ADBE,1994-03-31,3.03125,-1.0204081632653073
ADBE,1994-04-04,2.96875,-2.0618556701030966
ADBE,1994-04-05,3.28125,10.526315789473696
ADBE,1994-04-06,3.203125,-2.3809523809523836
ADBE,1994-04-07,3.09375,-3.4146341463414664
ADBE,1994-04-08,3.015625,-2.5252525252525304
ADBE,1994-04-11,3.09375,2.590673575129543
ADBE,1994-04-12,2.96875,-4.040404040404044
ADBE,1994-04-13,2.734375,-7.8947368421052655
ADBE,1994-04-14,3.0,9.714285714285719
ADBE,1994-04-15,3.039062976837158,1.3020992279052734
ADBE,1994-04-18,3.0,-1.2853625322964524
ADBE,1994-04-19,3.09375,3.125
ADBE,1994-04-20,3.046875,-1.5151515151515138
ADBE,1994-04-21,3.21875,5.641025641025643
ADBE,1994-04-22,3.125,-2.9126213592232997
ADBE,1994-04-25,3.25,4.0000000000000036
ADBE,1994-04-26,3.09375,-4.807692307692313
ADBE,1994-04-28,3.1875,3.0303030303030276
ADBE,1994-04-29,3.34375,4.90196078431373
ADBE,1994-05-02,3.4375,2.8037383177569986
ADBE,1994-05-03,3.375,-1.8181818181818188
ADBE,1994-05-04,3.390625,0.4629629629629539
ADBE,1994-05-05,3.28125,-3.2258064516129004
ADBE,1994-05-06,3.234375,-1.4285714285714235
ADBE,1994-05-09,3.0625,-5.31400966183575
ADBE,1994-05-10,3.0,-2.0408163265306145
ADBE,1994-05-11,3.023437976837158,0.7812658945719475
ADBE,1994-05-12,3.0625,1.2919736889626776
ADBE,1994-05-13,3.03125,-1.0204081632653073
ADBE,1994-05-16,3.09375,2.0618556701030855
ADBE,1994-05-17,3.1875,3.0303030303030276
ADBE,1994-05-18,3.34375,4.90196078431373
ADBE,1994-05-19,3.46875,3.738317757009346
ADBE,1994-05-20,3.59375,3.603603603603611
ADBE,1994-05-23,3.671875,2.1739130434782705
ADBE,1994-05-24,3.65625,-0.42553191489361764
ADBE,1994-05-25,3.640625,-0.42735042735042583
ADBE,1994-05-26,3.5625,-2.145922746781115
ADBE,1994-05-27,3.4375,-3.508771929824561
ADBE,1994-05-31,3.59375,4.545454545454541
ADBE,1994-06-01,3.75,4.347826086956519
ADBE,1994-06-02,3.710937976837158,-1.0416539510091138
ADBE,1994-06-03,3.59375,-3.157907180573194
ADBE,1994-06-06,3.59375,0.0
ADBE,1994-06-07,3.53125,-1.7391304347826098
ADBE,1994-06-08,3.4375,-2.6548672566371723
ADBE,1994-06-09,3.390625,-1.3636363636363669
ADBE,1994-06-10,3.375,-0.4608294930875556
ADBE,1994-06-13,3.375,0.0
ADBE,1994-06-14,3.46875,2.777777777777768
ADBE,1994-06-15,3.46875,0.0
ADBE,1994-06-16,3.453125,-0.45045045045044585
ADBE,1994-06-17,3.25,-5.882352941176472
ADBE,1994-06-20,3.1875,-1.9230769230769273
ADBE,1994-06-21,3.1875,0.0
ADBE,1994-06-22,3.375,5.882352941176472
ADBE,1994-06-23,3.171875,-6.018518518518523
ADBE,1994-06-24,3.1875,0.49261083743843415
ADBE,1994-06-27,3.234375,1.4705882352941124
ADBE,1994-06-28,3.375,4.347826086956519
ADBE,1994-06-29,3.375,0.0
ADBE,1994-06-30,3.40625,0.92592592592593
ADBE,1994-07-01,3.484375,2.2935779816513735
ADBE,1994-07-05,3.46875,-0.4484304932735439
ADBE,1994-07-06,3.4375,-0.9009009009009028
ADBE,1994-07-07,3.484375,1.3636363636363669
ADBE,1994-07-08,3.5,0.4484304932735439
ADBE,1994-07-11,3.53125,0.8928571428571397
ADBE,1994-07-12,3.78125,7.079646017699126
ADBE,1994-07-13,3.921875,3.7190082644628086
ADBE,1994-07-14,3.859375,-1.5936254980079667
ADBE,1994-07-15,3.875,0.4048582995951344
ADBE,1994-07-18,3.8125,-1.6129032258064502
ADBE,1994-07-19,3.71875,-2.4590163934426257
ADBE,1994-07-20,3.6875,-0.8403361344537785
ADBE,1994-07-21,3.867187976837158,4.872894287109375
ADBE,1994-07-22,3.898437976837158,0.8080807084417607
ADBE,1994-07-25,3.859375,-1.002016116948723
ADBE,1994-07-26,3.78125,-2.0242914979757054
ADBE,1994-07-27,3.75,-0.8264462809917328
ADBE,1994-07-28,3.734375,-0.4166666666666652
ADBE,1994-07-29,3.875,3.765690376569042
ADBE,1994-08-01,3.796875,-2.0161290322580627
ADBE,1994-08-02,3.828125,0.8230452674897082
ADBE,1994-08-03,3.71875,-2.857142857142858
ADBE,1994-08-04,3.679687976837158,-1.0504073455554042
ADBE,1994-08-05,3.65625,-0.6369555512504066
ADBE,1994-08-08,3.890625,6.41025641025641
ADBE,1994-08-09,3.765625,-3.2128514056224855
ADBE,1994-08-10,4.148437976837158,10.165987766629936
ADBE,1994-08-11,4.109375,-0.9416309718324523
ADBE,1994-08-12,4.203125,2.281368821292773
ADBE,1994-08-15,4.09375,-2.6022304832713727
ADBE,1994-08-16,4.0,-2.2900763358778664
ADBE,1994-08-17,4.203125,5.078125
ADBE,1994-08-18,4.03125,-4.089219330855021
ADBE,1994-08-19,4.03125,0.0
ADBE,1994-08-22,4.0,-0.7751937984496138
ADBE,1994-08-23,3.953125,-1.171875
ADBE,1994-08-24,3.929687976837158,-0.5928733132102293
ADBE,1994-08-25,4.0625,3.3797091256526857
ADBE,1994-08-26,3.953125,-2.692307692307694
ADBE,1994-08-29,3.96875,0.39525691699604515
ADBE,1994-08-30,3.9375,-0.7874015748031482
ADBE,1994-08-31,3.96875,0.7936507936507908
ADBE,1994-09-01,3.78125,-4.7244094488189
ADBE,1994-09-02,3.78125,0.0
ADBE,1994-09-06,3.75,-0.8264462809917328
ADBE,1994-09-07,3.765625,0.4166666666666652
ADBE,1994-09-08,3.859375,2.4896265560165887
ADBE,1994-09-09,3.8125,-1.2145748987854255
ADBE,1994-09-12,3.875,1.6393442622950838
ADBE,1994-09-13,4.109375,6.048387096774199
ADBE,1994-09-14,4.0625,-1.1406844106463865
ADBE,1994-09-15,4.3125,6.153846153846154
ADBE,1994-09-16,4.34375,0.7246376811594235
ADBE,1994-09-19,4.375,0.7194244604316502
ADBE,1994-09-20,4.46875,2.1428571428571352
ADBE,1994-09-21,4.34375,-2.7972027972028024
ADBE,1994-09-22,4.265625,-1.7985611510791366
ADBE,1994-09-23,4.0625,-4.761904761904767
ADBE,1994-09-26,4.03125,-0.7692307692307665
ADBE,1994-09-27,3.953125,-1.9379844961240345
ADBE,1994-09-28,4.21875,6.719367588932812
ADBE,1994-09-29,4.140625,-1.851851851851849
ADBE,1994-09-30,4.0625,-1.8867924528301883
ADBE,1994-10-03,4.015625,-1.1538461538461497
ADBE,1994-10-04,4.21875,5.058365758754868
ADBE,1994-10-05,4.46875,5.9259259259259345
ADBE,1994-10-06,4.21875,-5.594405594405593
ADBE,1994-10-07,4.421875,4.814814814814805
ADBE,1994-10-10,4.40625,-0.35335689045936647
ADBE,1994-10-11,4.5625,3.546099290780136
ADBE,1994-10-12,4.625,1.3698630136986356
ADBE,1994-10-13,4.6875,1.3513513513513598
ADBE,1994-10-14,4.5625,-2.6666666666666616
ADBE,1994-10-17,4.5,-1.3698630136986356
ADBE,1994-10-18,4.5,0.0
ADBE,1994-10-19,4.640625,3.125
ADBE,1994-10-20,4.53125,-2.3569023569023573
ADBE,1994-10-21,4.484375,-1.0344827586206917
ADBE,1994-10-24,4.390625,-2.0905923344947785
ADBE,1994-10-25,4.40625,0.3558718861210064
ADBE,1994-10-26,4.53125,2.8368794326241176
ADBE,1994-10-27,4.546875,0.34482758620688614
ADBE,1994-10-28,4.4375,-2.405498281786944
ADBE,1994-10-31,4.5,1.4084507042253502
ADBE,1994-11-01,4.546875,1.041666666666674
ADBE,1994-11-02,4.40625,-3.0927835051546393
ADBE,1994-11-03,4.34375,-1.4184397163120588
ADBE,1994-11-04,4.3125,-0.7194244604316502
ADBE,1994-11-07,4.25,-1.449275362318836
ADBE,1994-11-08,4.421875,4.044117647058831
ADBE,1994-11-09,4.34375,-1.7667844522968212
ADBE,1994-11-10,4.21875,-2.877697841726623
ADBE,1994-11-11,4.125,-2.2222222222222254
ADBE,1994-11-14,4.3125,4.545454545454541
ADBE,1994-11-15,4.40625,2.1739130434782705
ADBE,1994-11-16,4.375,-0.7092198581560294
ADBE,1994-11-17,4.3125,-1.4285714285714235
ADBE,1994-11-18,4.328125,0.36231884057971175
ADBE,1994-11-21,4.15625,-3.971119133574008
ADBE,1994-11-22,3.953125,-4.8872180451127845
ADBE,1994-11-23,3.96875,0.39525691699604515
ADBE,1994-11-25,4.03125,1.5748031496062964
ADBE,1994-11-28,4.1875,3.875968992248069
ADBE,1994-11-29,4.21875,0.746268656716409
ADBE,1994-11-30,4.125,-2.2222222222222254
ADBE,1994-12-01,4.078125,-1.1363636363636354
ADBE,1994-12-02,4.234375,3.831417624521083
ADBE,1994-12-05,4.28125,1.1070110701107083
ADBE,1994-12-06,4.109375,-4.014598540145986
ADBE,1994-12-07,4.0625,-1.1406844106463865
ADBE,1994-12-08,3.96875,-2.3076923076923106
ADBE,1994-12-09,4.03125,1.5748031496062964
ADBE,1994-12-12,4.0,-0.7751937984496138
ADBE,1994-12-13,3.96875,-0.78125
ADBE,1994-12-14,4.03125,1.5748031496062964
ADBE,1994-12-15,4.15625,3.100775193798455
ADBE,1994-12-16,4.1875,0.7518796992481258
ADBE,1994-12-19,4.09375,-2.238805970149249
ADBE,1994-12-20,3.890625,-4.961832061068705
ADBE,1994-12-21,3.734375,-4.016064257028118
ADBE,1994-12-22,3.75,0.4184100418409997
ADBE,1994-12-23,3.71875,-0.8333333333333304
ADBE,1994-12-27,3.671875,-1.2605042016806678
ADBE,1994-12-28,3.59375,-2.127659574468088
ADBE,1994-12-29,3.75,4.347826086956519
ADBE,1994-12-30,3.71875,-0.8333333333333304
ADBE,1995-01-03,3.695312976837158,-0.6302392783285149
ADBE,1995-01-04,3.59375,-2.748426925507308
ADBE,1995-01-05,3.734375,3.913043478260869
ADBE,1995-01-06,3.8125,2.092050209205021
ADBE,1995-01-09,3.859375,1.2295081967213184
ADBE,1995-01-10,3.929687976837158,1.8218747034729255
ADBE,1995-01-11,3.875,-1.391662064762056
ADBE,1995-01-12,3.945312976837158,1.814528434507312
ADBE,1995-01-13,3.90625,-0.9901109764040572
ADBE,1995-01-16,3.84375,-1.6000000000000014
ADBE,1995-01-17,4.0625,5.691056910569103
ADBE,1995-01-18,4.039062976837158,-0.576911339393027
ADBE,1995-01-19,3.90625,-3.288212577986571
ADBE,1995-01-20,3.8125,-2.400000000000002
ADBE,1995-01-23,3.8125,0.0
ADBE,1995-01-24,3.8125,0.0
ADBE,1995-01-25,3.75,-1.6393442622950838
ADBE,1995-01-26,3.71875,-0.8333333333333304
ADBE,1995-01-27,3.75,0.8403361344537785
ADBE,1995-01-30,3.59375,-4.1666666666666625
ADBE,1995-01-31,3.617187976837158,0.6521871815557079
ADBE,1995-02-01,3.59375,-0.6479612612682706
ADBE,1995-02-02,3.71875,3.4782608695652195
ADBE,1995-02-03,3.640625,-2.1008403361344574
ADBE,1995-02-06,3.671875,0.8583690987124415
ADBE,1995-02-07,3.59375,-2.127659574468088
ADBE,1995-02-08,3.71875,3.4782608695652195
ADBE,1995-02-09,3.625,-2.5210084033613467
ADBE,1995-02-10,4.0,10.344827586206895
ADBE,1995-02-13,3.9375,-1.5625
ADBE,1995-02-14,4.0,1.5873015873015817
ADBE,1995-02-15,4.0625,1.5625
ADBE,1995-02-16,4.3125,6.153846153846154
ADBE,1995-02-17,4.28125,-0.7246376811594235
ADBE,1995-02-21,4.484375,4.744525547445266
ADBE,1995-02-22,4.53125,1.0452961672473782
ADBE,1995-02-23,4.453125,-1.7241379310344862
ADBE,1995-02-24,4.28125,-3.8596491228070184
ADBE,1995-02-27,4.21875,-1.4598540145985384
ADBE,1995-02-28,4.46875,5.9259259259259345
ADBE,1995-03-01,4.40625,-1.3986013986013957
ADBE,1995-03-02,4.375,-0.7092198581560294
ADBE,1995-03-03,4.46875,2.1428571428571352
ADBE,1995-03-06,4.53125,1.3986013986013957
ADBE,1995-03-07,4.40625,-2.758620689655178
ADBE,1995-03-08,4.59375,4.255319148936176
ADBE,1995-03-09,4.65625,1.3605442176870763
ADBE,1995-03-10,4.5625,-2.0134228187919434
ADBE,1995-03-13,4.46875,-2.0547945205479423
ADBE,1995-03-14,4.625,3.4965034965035002
ADBE,1995-03-15,4.65625,0.6756756756756799
ADBE,1995-03-16,4.671875,0.3355704697986628
ADBE,1995-03-17,4.75,1.6722408026755842
ADBE,1995-03-20,4.65625,-1.9736842105263164
ADBE,1995-03-21,4.5,-3.3557046979865723
ADBE,1995-03-22,4.6875,4.166666666666674
ADBE,1995-03-23,4.84375,3.3333333333333437
ADBE,1995-03-24,6.28125,29.67741935483872
ADBE,1995-03-27,5.90625,-5.970149253731338
ADBE,1995-03-28,6.28125,6.349206349206349
ADBE,1995-03-29,6.03125,-3.9800995024875663
ADBE,1995-03-30,6.28125,4.145077720207246
ADBE,1995-03-31,6.1875,-1.4925373134328401
ADBE,1995-04-03,6.09375,-1.5151515151515138
ADBE,1995-04-04,6.03125,-1.025641025641022
ADBE,1995-04-05,6.34375,5.181347150259064
ADBE,1995-04-06,6.03125,-4.926108374384242
ADBE,1995-04-07,6.03125,0.0
ADBE,1995-04-10,6.34375,5.181347150259064
ADBE,1995-04-11,6.640625,4.679802955665036
ADBE,1995-04-12,6.703125,0.9411764705882453
ADBE,1995-04-13,6.6875,-0.2331002331002363
ADBE,1995-04-17,6.375,-4.672897196261683
ADBE,1995-04-18,6.25,-1.9607843137254943
ADBE,1995-04-19,6.25,0.0
ADBE,1995-04-20,6.34375,1.4999999999999902
ADBE,1995-04-21,6.53125,2.9556650246305383
ADBE,1995-04-24,6.6875,2.392344497607657
ADBE,1995-04-25,7.015625,4.90654205607477
ADBE,1995-04-26,6.90625,-1.5590200445434244
ADBE,1995-04-27,7.0625,2.262443438914019
ADBE,1995-04-28,7.28125,3.0973451327433565
ADBE,1995-05-01,7.25,-0.42918454935622075
ADBE,1995-05-02,6.90625,-4.741379310344829
ADBE,1995-05-03,6.90625,0.0
ADBE,1995-05-04,6.84375,-0.9049773755656076
ADBE,1995-05-05,6.71875,-1.82648401826484
ADBE,1995-05-08,6.890625,2.55813953488373
ADBE,1995-05-09,6.8125,-1.13378684807256
ADBE,1995-05-10,6.71875,-1.3761467889908285
ADBE,1995-05-11,6.9375,3.2558139534883734
ADBE,1995-05-12,7.013671875,1.0979729729729826
ADBE,1995-05-15,7.09375,1.1417432470063993
ADBE,1995-05-16,6.90625,-2.643171806167399
ADBE,1995-05-17,7.125,3.167420814479649
ADBE,1995-05-18,6.84375,-3.9473684210526327
ADBE,1995-05-19,6.75,-1.3698630136986356
ADBE,1995-05-22,6.6875,-0.92592592592593
ADBE,1995-05-23,7.09375,6.074766355140193
ADBE,1995-05-24,6.851562976837158,-3.4140901943660484
ADBE,1995-05-25,6.90625,0.7981685835439345
ADBE,1995-05-26,6.835937976837158,-1.0180926430818693
ADBE,1995-05-30,6.65625,-2.6285782206627917
ADBE,1995-05-31,6.5,-2.3474178403755874
ADBE,1995-06-01,6.554687976837158,0.8413534898024322
ADBE,1995-06-02,6.5,-0.8343337933157668
ADBE,1995-06-05,6.8125,4.807692307692313
ADBE,1995-06-06,6.8125,0.0
ADBE,1995-06-07,6.6875,-1.834862385321101
ADBE,1995-06-08,7.0625,5.607476635514019
ADBE,1995-06-09,7.21875,2.212389380530966
ADBE,1995-06-12,7.140625,-1.0822510822510845
ADBE,1995-06-13,7.28125,1.969365426695835
ADBE,1995-06-14,7.28125,0.0
ADBE,1995-06-15,7.46875,2.5751072961373467
ADBE,1995-06-16,7.46875,0.0
ADBE,1995-06-19,7.78125,4.184100418410042
ADBE,1995-06-20,8.0625,3.6144578313253017
ADBE,1995-06-21,7.921875,-1.744186046511631
ADBE,1995-06-22,8.1875,3.3530571992110403
ADBE,1995-06-23,7.65625,-6.488549618320616
ADBE,1995-06-26,7.375,-3.6734693877551017
ADBE,1995-06-27,7.0,-5.0847457627118615
ADBE,1995-06-28,7.0625,0.8928571428571397
ADBE,1995-06-29,7.296875,3.31858407079646
ADBE,1995-06-30,7.25,-0.6423982869379063
ADBE,1995-07-03,7.28125,0.4310344827586299
ADBE,1995-07-05,7.375,1.2875536480686733
ADBE,1995-07-06,7.359375,-0.21186440677966045
ADBE,1995-07-07,7.28125,-1.0615711252653925
ADBE,1995-07-10,7.15625,-1.716738197424894
ADBE,1995-07-11,6.96875,-2.6200873362445365
ADBE,1995-07-12,7.140625,2.4663677130044803
ADBE,1995-07-13,7.320312976837158,2.5164180563628236
ADBE,1995-07-14,7.46875,2.027741486361645
ADBE,1995-07-17,7.8125,4.602510460251041
ADBE,1995-07-18,7.609375,-2.6000000000000023
ADBE,1995-07-19,7.125,-6.365503080082135
ADBE,1995-07-20,7.328125,2.8508771929824483
ADBE,1995-07-21,7.515625,2.558635394456288
ADBE,1995-07-24,7.71875,2.7027027027026973
ADBE,1995-07-25,7.8125,1.2145748987854255
ADBE,1995-07-26,7.9375,1.6000000000000014
ADBE,1995-07-27,8.171875,2.952755905511806
ADBE,1995-07-28,7.78125,-4.780114722753348
ADBE,1995-07-31,7.71875,-0.8032128514056214
ADBE,1995-08-01,7.59375,-1.619433198380571
ADBE,1995-08-02,7.328125,-3.4979423868312765
ADBE,1995-08-03,7.015625,-4.264392324093813
ADBE,1995-08-04,7.125,1.5590200445434244
ADBE,1995-08-07,7.15625,0.43859649122806044
ADBE,1995-08-08,7.40625,3.493449781659397
ADBE,1995-08-09,7.382812976837158,-0.31644925789491296
ADBE,1995-08-10,7.34375,-0.5291069536735415
ADBE,1995-08-11,7.3125,-0.42553191489361764
ADBE,1995-08-14,7.375,0.8547008547008517
ADBE,1995-08-15,7.40625,0.4237288135593209
ADBE,1995-08-16,7.90625,6.7510548523206815
ADBE,1995-08-17,7.84375,-0.7905138339920903
ADBE,1995-08-18,7.59375,-3.1872509960159334
ADBE,1995-08-21,7.3125,-3.703703703703709
ADBE,1995-08-22,7.640625,4.487179487179493
ADBE,1995-08-23,7.78125,1.8404907975460016
ADBE,1995-08-24,7.703125,-1.0040160642570295
ADBE,1995-08-25,7.359375,-4.462474645030423
ADBE,1995-08-28,6.9375,-5.73248407643312
ADBE,1995-08-29,6.78125,-2.2522522522522515
ADBE,1995-08-30,6.203125,-8.525345622119819
ADBE,1995-08-31,6.375,2.7707808564231717
ADBE,1995-09-01,6.226562976837158,-2.328423892750464
ADBE,1995-09-05,6.375,2.3839319334764353
ADBE,1995-09-06,6.5,1.9607843137254832
ADBE,1995-09-07,6.375,-1.9230769230769273
ADBE,1995-09-08,6.25,-1.9607843137254943
ADBE,1995-09-11,6.125,-2.0000000000000018
ADBE,1995-09-12,6.171875,0.7653061224489832
ADBE,1995-09-13,6.265625,1.51898734177216
ADBE,1995-09-14,6.0,-4.2394014962593545
ADBE,1995-09-15,6.109375,1.822916666666674
ADBE,1995-09-18,6.34375,3.8363171355498826
ADBE,1995-09-19,6.75,6.403940886699511
ADBE,1995-09-20,6.75,0.0
ADBE,1995-09-21,6.515625,-3.472222222222221
ADBE,1995-09-22,6.53125,0.23980815347721673
ADBE,1995-09-25,6.46875,-0.9569377990430672
ADBE,1995-09-26,6.4375,-0.48309178743961567
ADBE,1995-09-27,6.375,-0.9708737864077666
ADBE,1995-09-28,6.578125,3.1862745098039325
ADBE,1995-09-29,6.46875,-1.6627078384798155
ADBE,1995-10-02,6.46875,0.0
ADBE,1995-10-03,6.53125,0.9661835748792313
ADBE,1995-10-04,6.34375,-2.8708133971291905
ADBE,1995-10-05,6.53125,2.9556650246305383
ADBE,1995-10-06,6.34375,-2.8708133971291905
ADBE,1995-10-09,6.109375,-3.6945812807881784
ADBE,1995-10-10,5.6875,-6.9053708439897665
ADBE,1995-10-11,5.84375,2.7472527472527375
ADBE,1995-10-12,6.328125,8.288770053475947
ADBE,1995-10-13,6.15625,-2.716049382716046
ADBE,1995-10-16,5.96875,-3.0456852791878153
ADBE,1995-10-17,6.28125,5.235602094240832
ADBE,1995-10-18,6.5,3.482587064676612
ADBE,1995-10-19,6.59375,1.4423076923076872
ADBE,1995-10-20,6.546875,-0.7109004739336511
ADBE,1995-10-23,6.5,-0.7159904534606243
ADBE,1995-10-24,6.84375,5.288461538461542
ADBE,1995-10-25,7.0625,3.1963470319634757
ADBE,1995-10-26,6.71875,-4.867256637168138
ADBE,1995-10-27,6.78125,0.9302325581395321
ADBE,1995-10-30,7.28125,7.373271889400912
ADBE,1995-10-31,7.125,-2.145922746781115
ADBE,1995-11-01,7.140625,0.21929824561404132
ADBE,1995-11-02,7.59375,6.345733041575485
ADBE,1995-11-03,7.96875,4.938271604938271
ADBE,1995-11-06,7.78125,-2.352941176470591
ADBE,1995-11-07,7.609375,-2.208835341365467
ADBE,1995-11-08,7.5625,-0.6160164271047264
ADBE,1995-11-09,7.703125,1.8595041322314154
ADBE,1995-11-10,8.34375,8.31643002028397
ADBE,1995-11-13,7.84375,-5.992509363295884
ADBE,1995-11-14,7.59375,-3.1872509960159334
ADBE,1995-11-15,7.921875,4.320987654320985
ADBE,1995-11-16,7.96875,0.591715976331364
ADBE,1995-11-17,7.71875,-3.1372549019607843
ADBE,1995-11-20,7.375,-4.453441295546556
ADBE,1995-11-21,7.265625,-1.4830508474576232
ADBE,1995-11-22,7.625,4.946236559139794
ADBE,1995-11-24,7.71875,1.2295081967213184
ADBE,1995-11-27,8.125,5.263157894736836
ADBE,1995-11-28,8.59375,5.769230769230771
ADBE,1995-11-29,8.546875,-0.545454545454549
ADBE,1995-11-30,8.453125,-1.0968921389396757
ADBE,1995-12-01,8.375,-0.9242144177449174
ADBE,1995-12-04,8.71875,4.104477611940305
ADBE,1995-12-05,9.015625,3.405017921146958
ADBE,1995-12-06,8.8125,-2.253032928942811
ADBE,1995-12-07,8.5625,-2.8368794326241176
ADBE,1995-12-08,9.0,5.109489051094895
ADBE,1995-12-11,9.0,0.0
ADBE,1995-12-12,8.9375,-0.694444444444442
ADBE,1995-12-13,9.0,0.6993006993007089
ADBE,1995-12-14,8.265625,-8.159722222222221
ADBE,1995-12-15,7.78125,-5.8601134215500945
ADBE,1995-12-18,7.15625,-8.032128514056225
ADBE,1995-12-19,7.96875,11.353711790393017
ADBE,1995-12-20,7.9375,-0.39215686274509665
ADBE,1995-12-21,8.125,2.3622047244094446
ADBE,1995-12-22,8.0,-1.538461538461533
ADBE,1995-12-26,8.03125,0.390625
ADBE,1995-12-27,8.03125,0.0
ADBE,1995-12-28,7.65625,-4.669260700389099
ADBE,1995-12-29,7.75,1.2244897959183598
ADBE,1996-01-02,8.015625,3.427419354838701
ADBE,1996-01-03,7.546875,-5.847953216374268
ADBE,1996-01-04,7.3125,-3.105590062111796
ADBE,1996-01-05,5.28125,-27.77777777777778
ADBE,1996-01-08,5.234375,-0.887573964497046
ADBE,1996-01-09,4.75,-9.253731343283578
ADBE,1996-01-10,4.8125,1.3157894736842035
ADBE,1996-01-11,4.90625,1.9480519480519431
ADBE,1996-01-12,4.984375,1.5923566878981
ADBE,1996-01-15,4.585937976837158,-7.993720840884599
ADBE,1996-01-16,4.546875,-0.8517990656319196
ADBE,1996-01-17,4.46875,-1.718213058419249
ADBE,1996-01-18,4.453125,-0.34965034965035446
ADBE,1996-01-19,4.640625,4.210526315789465
ADBE,1996-01-22,4.84375,4.377104377104368
ADBE,1996-01-23,4.9375,1.9354838709677358
ADBE,1996-01-24,5.078125,2.848101265822778
ADBE,1996-01-25,4.890625,-3.6923076923076947
ADBE,1996-01-26,4.9375,0.9584664536741228
ADBE,1996-01-29,4.8125,-2.5316455696202556
ADBE,1996-01-30,4.6875,-2.5974025974025983
ADBE,1996-01-31,4.25,-9.333333333333337
ADBE,1996-02-01,4.28125,0.7352941176470562
ADBE,1996-02-02,4.5,5.109489051094895
ADBE,1996-02-05,4.546875,1.041666666666674
ADBE,1996-02-06,4.5625,0.3436426116838476
ADBE,1996-02-07,4.453125,-2.397260273972601
ADBE,1996-02-08,4.84375,8.771929824561408
ADBE,1996-02-09,4.84375,0.0
ADBE,1996-02-12,4.734375,-2.2580645161290325
ADBE,1996-02-13,4.65625,-1.650165016501648
ADBE,1996-02-14,4.632812976837158,-0.5033454638999624
ADBE,1996-02-15,4.476562976837158,-3.3726809344821085
ADBE,1996-02-16,4.40625,-1.570691112824163
ADBE,1996-02-20,4.625,4.964539007092195
ADBE,1996-02-21,4.703125,1.6891891891891886
ADBE,1996-02-22,4.609375,-1.9933554817275767
ADBE,1996-02-23,4.59375,-0.3389830508474523
ADBE,1996-02-26,4.421875,-3.74149659863946
ADBE,1996-02-27,4.28125,-3.180212014134276
ADBE,1996-02-28,4.21875,-1.4598540145985384
ADBE,1996-02-29,4.1875,-0.7407407407407418
ADBE,1996-03-01,4.078125,-2.6119402985074647
ADBE,1996-03-04,4.046875,-0.7662835249042099
ADBE,1996-03-05,4.09375,1.158301158301156
ADBE,1996-03-06,3.96875,-3.053435114503822
ADBE,1996-03-07,4.0625,2.3622047244094446
ADBE,1996-03-08,4.015625,-1.1538461538461497
ADBE,1996-03-11,4.125,2.7237354085603016
ADBE,1996-03-12,4.03125,-2.2727272727272707
ADBE,1996-03-13,4.359375,8.139534883720923
ADBE,1996-03-14,4.25,-2.508960573476704
ADBE,1996-03-15,4.296875,1.1029411764705843
ADBE,1996-03-18,4.265625,-0.727272727272732
ADBE,1996-03-19,4.34375,1.831501831501825
ADBE,1996-03-20,4.265625,-1.7985611510791366
ADBE,1996-03-21,4.28125,0.366300366300365
ADBE,1996-03-22,3.921875,-8.394160583941602
ADBE,1996-03-25,3.914062976837158,-0.1991910288533405
ADBE,1996-03-26,4.046875,3.3932009768060434
ADBE,1996-03-27,4.0,-1.158301158301156
ADBE,1996-03-28,3.984375,-0.390625
ADBE,1996-03-29,4.03125,1.17647058823529
ADBE,1996-04-01,4.109375,1.9379844961240345
ADBE,1996-04-02,4.140625,0.7604562737642651
ADBE,1996-04-03,4.1875,1.132075471698113
ADBE,1996-04-04,4.0625,-2.985074626865669
ADBE,1996-04-08,4.203125,3.4615384615384714
ADBE,1996-04-09,4.234375,0.743494423791824
ADBE,1996-04-10,4.109375,-2.9520295202952074
ADBE,1996-04-11,4.09375,-0.38022813688213253
ADBE,1996-04-12,4.359375,6.488549618320616
ADBE,1996-04-15,4.359375,0.0
ADBE,1996-04-16,4.421875,1.4336917562723928
ADBE,1996-04-17,4.328125,-2.1201413427561877
ADBE,1996-04-18,4.46875,3.2490974729241895
ADBE,1996-04-19,4.375,-2.0979020979020935
ADBE,1996-04-22,4.726562976837158,8.03572518484934
ADBE,1996-04-23,4.765625,0.8264361091615102
ADBE,1996-04-24,5.0,4.918032786885251
ADBE,1996-04-25,5.375,7.499999999999996
ADBE,1996-04-26,5.28125,-1.744186046511631
ADBE,1996-04-29,5.21875,-1.1834319526627168
ADBE,1996-04-30,5.375,2.9940119760478945
ADBE,1996-05-01,5.328125,-0.8720930232558155
ADBE,1996-05-02,5.171875,-2.9325513196480912
ADBE,1996-05-03,5.203125,0.6042296072507503
ADBE,1996-05-06,5.0625,-2.7027027027026973
ADBE,1996-05-07,5.09375,0.6172839506172867
ADBE,1996-05-08,5.015625,-1.5337423312883458
ADBE,1996-05-09,4.921875,-1.869158878504673
ADBE,1996-05-10,5.03125,2.2222222222222143
ADBE,1996-05-13,5.1875,3.105590062111796
ADBE,1996-05-14,5.3125,2.4096385542168752
ADBE,1996-05-15,5.328125,0.2941176470588225
ADBE,1996-05-16,5.609375,5.278592375366564
ADBE,1996-05-17,5.375,-4.178272980501396
ADBE,1996-05-20,5.390625,0.29069767441860517
ADBE,1996-05-21,5.25,-2.608695652173909
ADBE,1996-05-22,5.234375,-0.29761904761904656
ADBE,1996-05-23,5.234375,0.0
ADBE,1996-05-24,5.03125,-3.880597014925369
ADBE,1996-05-28,4.734375,-5.900621118012417
ADBE,1996-05-29,4.65625,-1.650165016501648
ADBE,1996-05-30,4.703125,1.0067114093959662
ADBE,1996-05-31,4.640625,-1.3289036544850474
ADBE,1996-06-03,4.515625,-2.6936026936026924
ADBE,1996-06-04,4.484375,-0.692041522491349
ADBE,1996-06-05,4.59375,2.4390243902439046
ADBE,1996-06-06,4.382812976837158,-4.591826354565265
ADBE,1996-06-07,4.421875,0.8912546204750571
ADBE,1996-06-10,4.5625,3.180212014134276
ADBE,1996-06-11,4.5625,0.0
ADBE,1996-06-12,4.5,-1.3698630136986356
ADBE,1996-06-13,4.65625,3.472222222222232
ADBE,1996-06-14,4.375,-6.040268456375841
ADBE,1996-06-17,4.28125,-2.1428571428571463
ADBE,1996-06-18,4.296875,0.36496350364962904
ADBE,1996-06-19,4.5,4.7272727272727355
ADBE,1996-06-20,4.515625,0.3472222222222321
ADBE,1996-06-21,4.5,-0.34602076124568004
ADBE,1996-06-24,4.34375,-3.472222222222221
ADBE,1996-06-25,4.234375,-2.517985611510787
ADBE,1996-06-26,4.351562976837158,2.767538936375691
ADBE,1996-06-27,4.414062976837158,1.436265551772542
ADBE,1996-06-28,4.484375,1.5929093792228288
ADBE,1996-07-01,4.515625,0.6968641114982521
ADBE,1996-07-02,4.507812976837158,-0.172999820907227
ADBE,1996-07-03,4.40625,-2.2530432686321933
ADBE,1996-07-05,4.390625,-0.35460992907800915
ADBE,1996-07-08,4.359375,-0.7117437722419906
ADBE,1996-07-09,4.359375,0.0
ADBE,1996-07-10,4.234375,-2.8673835125448077
ADBE,1996-07-11,4.0625,-4.059040590405905
ADBE,1996-07-12,4.0625,0.0
ADBE,1996-07-15,3.757812976837158,-7.499988262469948
ADBE,1996-07-16,3.765625,0.2078874922992302
ADBE,1996-07-17,3.9375,4.564315352697101
ADBE,1996-07-18,4.40625,11.904761904761907
ADBE,1996-07-19,4.09375,-7.092198581560282
ADBE,1996-07-22,4.078125,-0.3816793893129722
ADBE,1996-07-23,4.0,-1.9157088122605415
ADBE,1996-07-24,3.796875,-5.078125
ADBE,1996-07-25,4.03125,6.172839506172845
ADBE,1996-07-26,3.96875,-1.5503875968992276
ADBE,1996-07-29,3.8125,-3.937007874015752
ADBE,1996-07-30,3.796875,-0.4098360655737654
ADBE,1996-07-31,3.796875,0.0
ADBE,1996-08-01,3.859375,1.6460905349794164
ADBE,1996-08-02,3.859375,0.0
ADBE,1996-08-05,3.84375,-0.4048582995951455
ADBE,1996-08-06,4.140625,7.72357723577235
ADBE,1996-08-07,4.15625,0.37735849056603765
ADBE,1996-08-08,4.09375,-1.5037593984962405
ADBE,1996-08-09,4.09375,0.0
ADBE,1996-08-12,4.078125,-0.3816793893129722
ADBE,1996-08-13,4.0,-1.9157088122605415
ADBE,1996-08-14,4.0625,1.5625
ADBE,1996-08-15,4.125,1.538461538461533
ADBE,1996-08-16,4.0625,-1.5151515151515138
ADBE,1996-08-19,4.03125,-0.7692307692307665
ADBE,1996-08-20,4.265625,5.813953488372103
ADBE,1996-08-21,4.65625,9.157509157509146
ADBE,1996-08-22,4.46875,-4.026845637583898
ADBE,1996-08-23,4.46875,0.0
ADBE,1996-08-26,4.390625,-1.7482517482517501
ADBE,1996-08-27,4.484375,2.1352313167259718
ADBE,1996-08-28,4.6875,4.529616724738683
ADBE,1996-08-29,4.5,-4.0000000000000036
ADBE,1996-08-30,4.359375,-3.125
ADBE,1996-09-03,4.40625,1.0752688172043001
ADBE,1996-09-04,4.296875,-2.4822695035460973
ADBE,1996-09-05,4.171875,-2.9090909090909056
ADBE,1996-09-06,4.21875,1.1235955056179803
ADBE,1996-09-09,4.242187976837158,0.5555668583622664
ADBE,1996-09-10,4.125,-2.762441869078369
ADBE,1996-09-11,4.15625,0.7575757575757569
ADBE,1996-09-12,4.109375,-1.1278195488721776
ADBE,1996-09-13,4.03125,-1.9011406844106515
ADBE,1996-09-16,4.109375,1.9379844961240345
ADBE,1996-09-17,4.21875,2.6615969581748944
ADBE,1996-09-18,4.171875,-1.1111111111111072
ADBE,1996-09-19,4.507812976837158,8.052445886733373
ADBE,1996-09-20,4.75,5.372605838070266
ADBE,1996-09-23,4.703125,-0.9868421052631526
ADBE,1996-09-24,4.609375,-1.9933554817275767
ADBE,1996-09-25,4.375,-5.0847457627118615
ADBE,1996-09-26,4.828125,10.357142857142865
ADBE,1996-09-27,4.734375,-1.9417475728155331
ADBE,1996-09-30,4.65625,-1.650165016501648
ADBE,1996-10-01,4.6875,0.6711409395973256
ADBE,1996-10-02,4.609375,-1.6666666666666718
ADBE,1996-10-03,4.46875,-3.050847457627115
ADBE,1996-10-04,4.34375,-2.7972027972028024
ADBE,1996-10-07,4.226562976837158,-2.697830749072616
ADBE,1996-10-08,4.4375,4.990746010856584
ADBE,1996-10-09,4.53125,2.1126760563380254
ADBE,1996-10-10,4.484375,-1.0344827586206917
ADBE,1996-10-11,4.609375,2.7874564459930307
ADBE,1996-10-14,4.703125,2.033898305084736
ADBE,1996-10-15,4.625,-1.661129568106312
ADBE,1996-10-16,4.625,0.0
ADBE,1996-10-17,4.609375,-0.33783783783783994
ADBE,1996-10-18,4.5625,-1.016949152542368
ADBE,1996-10-21,4.46875,-2.0547945205479423
ADBE,1996-10-22,4.3125,-3.4965034965035002
ADBE,1996-10-23,4.34375,0.7246376811594235
ADBE,1996-10-24,4.34375,0.0
ADBE,1996-10-25,4.234375,-2.517985611510787
ADBE,1996-10-28,4.21875,-0.36900369003689537
ADBE,1996-10-29,4.09375,-2.9629629629629672
ADBE,1996-10-30,4.25,3.8167938931297662
ADBE,1996-10-31,4.328125,1.8382352941176405
ADBE,1996-11-01,4.28125,-1.0830324909747335
ADBE,1996-11-04,4.21875,-1.4598540145985384
ADBE,1996-11-05,4.15625,-1.4814814814814836
ADBE,1996-11-06,4.3125,3.759398496240607
ADBE,1996-11-07,4.375,1.449275362318847
ADBE,1996-11-08,4.390625,0.3571428571428559
ADBE,1996-11-11,4.609375,4.982206405693956
ADBE,1996-11-12,4.875,5.762711864406778
ADBE,1996-11-13,5.007812976837158,2.7243687556340213
ADBE,1996-11-14,5.125,2.340083859059261
ADBE,1996-11-15,5.3125,3.658536585365857
ADBE,1996-11-18,5.1875,-2.352941176470591
ADBE,1996-11-19,5.1875,0.0
ADBE,1996-11-20,5.046875,-2.7108433734939763
ADBE,1996-11-21,4.984375,-1.2383900928792602
ADBE,1996-11-22,4.9375,-0.9404388714733591
ADBE,1996-11-25,4.9375,0.0
ADBE,1996-11-26,4.9375,0.0
ADBE,1996-11-27,4.9375,0.0
ADBE,1996-11-29,4.9375,0.0
ADBE,1996-12-02,5.421875,9.810126582278489
ADBE,1996-12-03,5.265625,-2.8818443804034533
ADBE,1996-12-04,5.296875,0.5934718100890191
ADBE,1996-12-05,5.25,-0.8849557522123908
ADBE,1996-12-06,5.0625,-3.57142857142857
ADBE,1996-12-09,5.140625,1.5432098765432167
ADBE,1996-12-10,5.046875,-1.8237082066869248
ADBE,1996-12-11,5.0,-0.9287925696594423
ADBE,1996-12-12,4.90625,-1.8750000000000044
ADBE,1996-12-13,4.90625,0.0
ADBE,1996-12-16,4.875,-0.6369426751592355
ADBE,1996-12-17,5.0,2.564102564102555
ADBE,1996-12-18,5.109375,2.187500000000009
ADBE,1996-12-19,5.21875,2.1406727828746197
ADBE,1996-12-20,5.09375,-2.39520958083832
ADBE,1996-12-23,4.921875,-3.3742331288343586
ADBE,1996-12-24,4.875,-0.952380952380949
ADBE,1996-12-26,4.765625,-2.2435897435897467
ADBE,1996-12-27,4.640625,-2.622950819672132
ADBE,1996-12-30,4.6875,1.0101010101010166
ADBE,1996-12-31,4.671875,-0.33333333333332993
ADBE,1997-01-02,4.828125,3.3444816053511683
ADBE,1997-01-03,4.890625,1.2944983818770295
ADBE,1997-01-06,5.0625,3.514376996805102
ADBE,1997-01-07,5.265625,4.012345679012341
ADBE,1997-01-08,5.28125,0.29673590504450953
ADBE,1997-01-09,5.171875,-2.071005917159763
ADBE,1997-01-10,4.90625,-5.135951661631422
ADBE,1997-01-13,4.921875,0.31847133757962887
ADBE,1997-01-14,4.875,-0.952380952380949
ADBE,1997-01-15,4.65625,-4.487179487179482
ADBE,1997-01-16,4.679687976837158,0.503365945496026
ADBE,1997-01-17,4.671875,-0.16695508067695597
ADBE,1997-01-20,4.734375,1.3377926421404673
ADBE,1997-01-21,4.640625,-1.980198019801982
ADBE,1997-01-22,4.75,2.3569023569023573
ADBE,1997-01-23,4.5625,-3.9473684210526327
ADBE,1997-01-24,4.5,-1.3698630136986356
ADBE,1997-01-27,4.453125,-1.041666666666663
ADBE,1997-01-28,4.5625,2.4561403508772006
ADBE,1997-01-29,4.515625,-1.0273972602739767
ADBE,1997-01-30,4.671875,3.460207612456756
ADBE,1997-01-31,4.734375,1.3377926421404673
ADBE,1997-02-03,4.703125,-0.660066006600657
ADBE,1997-02-04,4.5625,-2.9900332225913595
ADBE,1997-02-05,4.34375,-4.794520547945202
ADBE,1997-02-06,4.421875,1.7985611510791477
ADBE,1997-02-07,4.5625,3.180212014134276
ADBE,1997-02-10,4.71875,3.424657534246567
ADBE,1997-02-11,4.570312976837158,-3.145685259080089
ADBE,1997-02-12,4.835937976837158,5.811965205582559
ADBE,1997-02-13,4.921875,1.777049738322889
ADBE,1997-02-14,4.6875,-4.761904761904767
ADBE,1997-02-18,4.96875,6.000000000000005
ADBE,1997-02-19,4.953125,-0.3144654088050314
ADBE,1997-02-20,4.921875,-0.6309148264984188
ADBE,1997-02-21,4.609375,-6.349206349206349
ADBE,1997-02-24,4.5625,-1.016949152542368
ADBE,1997-02-25,4.734375,3.767123287671237
ADBE,1997-02-26,4.640625,-1.980198019801982
ADBE,1997-02-27,4.4375,-4.377104377104379
ADBE,1997-02-28,4.5625,2.8169014084507005
ADBE,1997-03-03,4.59375,0.6849315068493178
ADBE,1997-03-04,4.578125,-0.3401360544217691
ADBE,1997-03-05,4.5625,-0.34129692832765013
ADBE,1997-03-06,4.421875,-3.082191780821919
ADBE,1997-03-07,4.210937976837158,-4.770307237604898
ADBE,1997-03-10,4.421875,5.009264546833259
ADBE,1997-03-11,4.257812976837158,-3.71023656622681
ADBE,1997-03-12,4.15625,-2.385332032892684
ADBE,1997-03-13,4.15625,0.0
ADBE,1997-03-14,4.15625,0.0
ADBE,1997-03-17,4.34375,4.511278195488733
ADBE,1997-03-18,4.359375,0.3597122302158251
ADBE,1997-03-19,4.828125,10.752688172043001
ADBE,1997-03-20,5.0625,4.854368932038833
ADBE,1997-03-21,5.15625,1.85185185185186
ADBE,1997-03-24,5.125,-0.60606060606061
ADBE,1997-03-25,5.1875,1.2195121951219523
ADBE,1997-03-26,5.34375,3.0120481927710774
ADBE,1997-03-27,5.140625,-3.801169590643272
ADBE,1997-03-31,5.015625,-2.4316109422492405
ADBE,1997-04-01,4.984375,-0.6230529595015577
ADBE,1997-04-02,5.09375,2.1943573667711602
ADBE,1997-04-03,5.25,3.0674846625766916
ADBE,1997-04-04,5.375,2.3809523809523725
ADBE,1997-04-07,5.421875,0.8720930232558155
ADBE,1997-04-08,5.453125,0.5763688760807018
ADBE,1997-04-09,5.375,-1.4326647564469885
ADBE,1997-04-10,5.242187976837158,-2.470921361169154
ADBE,1997-04-11,5.15625,-1.6393532093255558
ADBE,1997-04-14,5.28125,2.4242424242424176
ADBE,1997-04-15,5.25,-0.591715976331364
ADBE,1997-04-16,5.1875,-1.1904761904761862
ADBE,1997-04-17,5.1875,0.0
ADBE,1997-04-18,5.03125,-3.0120481927710885
ADBE,1997-04-21,4.984375,-0.9316770186335366
ADBE,1997-04-22,4.96875,-0.31347962382445305
ADBE,1997-04-23,5.03125,1.2578616352201255
ADBE,1997-04-24,5.078125,0.9316770186335477
ADBE,1997-04-25,4.734375,-6.769230769230772
ADBE,1997-04-28,4.828125,1.980198019801982
ADBE,1997-04-29,4.8125,-0.3236245954692518
ADBE,1997-04-30,4.890625,1.6233766233766156
ADBE,1997-05-01,5.21875,6.709265175718859
ADBE,1997-05-02,5.5,5.389221556886237
ADBE,1997-05-05,5.8125,5.681818181818188
ADBE,1997-05-06,5.671875,-2.4193548387096753
ADBE,1997-05-07,5.796875,2.203856749311295
ADBE,1997-05-08,5.5,-5.121293800539084
ADBE,1997-05-09,5.40625,-1.7045454545454586
ADBE,1997-05-12,5.476562976837158,1.3005868547913746
ADBE,1997-05-13,5.46875,-0.14266204680203343
ADBE,1997-05-14,5.375,-1.7142857142857126
ADBE,1997-05-15,5.539062976837158,3.0523344527843443
ADBE,1997-05-16,5.59375,0.987297371261664
ADBE,1997-05-19,5.515625,-1.3966480446927387
ADBE,1997-05-20,5.476562976837158,-0.7082066522441588
ADBE,1997-05-21,5.75,4.992858190791005
ADBE,1997-05-22,5.78125,0.5434782608695565
ADBE,1997-05-23,5.796875,0.2702702702702675
ADBE,1997-05-27,6.109375,5.39083557951483
ADBE,1997-05-28,5.96875,-2.3017902813299185
ADBE,1997-05-29,5.6875,-4.712041884816753
ADBE,1997-05-30,5.578125,-1.9230769230769273
ADBE,1997-06-02,5.648437976837158,1.2605127500218805
ADBE,1997-06-03,5.0625,-10.373451549613266
ADBE,1997-06-04,5.171875,2.1604938271605034
ADBE,1997-06-05,5.304687976837158,2.56798505062783
ADBE,1997-06-06,5.390625,1.6200203204803865
ADBE,1997-06-09,5.1875,-3.7681159420289823
ADBE,1997-06-10,5.1875,0.0
ADBE,1997-06-11,5.21875,0.6024096385542244
ADBE,1997-06-12,5.1875,-0.5988023952095856
ADBE,1997-06-13,5.15625,-0.6024096385542133
ADBE,1997-06-16,5.171875,0.3030303030302939
ADBE,1997-06-17,5.195312976837158,0.4531814252501931
ADBE,1997-06-18,5.03125,-3.1579036252217807
ADBE,1997-06-19,4.5,-10.559006211180122
ADBE,1997-06-20,4.484375,-0.347222222222221
ADBE,1997-06-23,4.460937976837158,-0.5226374503212061
ADBE,1997-06-24,4.4375,-0.5254046785419741
ADBE,1997-06-25,4.421875,-0.35211267605633756
ADBE,1997-06-26,4.40625,-0.35335689045936647
ADBE,1997-06-27,4.414062976837158,0.1773157863752317
ADBE,1997-06-30,4.382812976837158,-0.7079645252907496
ADBE,1997-07-01,4.34375,-0.8912763798866852
ADBE,1997-07-02,4.53125,4.316546762589923
ADBE,1997-07-03,4.640625,2.4137931034482696
ADBE,1997-07-07,4.703125,1.3468013468013407
ADBE,1997-07-08,4.8125,2.3255813953488413
ADBE,1997-07-09,4.671875,-2.922077922077926
ADBE,1997-07-10,4.515625,-3.3444816053511683
ADBE,1997-07-11,4.53125,0.34602076124568004
ADBE,1997-07-14,4.710937976837158,3.9655277646821085
ADBE,1997-07-15,4.6875,-0.49752250936858644
ADBE,1997-07-16,4.671875,-0.33333333333332993
ADBE,1997-07-17,4.632812976837158,-0.8361101947899297
ADBE,1997-07-18,4.632812976837158,0.0
ADBE,1997-07-21,4.632812976837158,0.0
ADBE,1997-07-22,4.703125,1.5176961279115497
ADBE,1997-07-23,4.632812976837158,-1.4950064725654078
ADBE,1997-07-24,4.640625,0.1686237541187241
ADBE,1997-07-25,4.804687976837158,3.535363810632375
ADBE,1997-07-28,4.71875,-1.7886276330836726
ADBE,1997-07-29,4.71875,0.0
ADBE,1997-07-30,4.640625,-1.655629139072845
ADBE,1997-07-31,4.671875,0.6734006734006703
ADBE,1997-08-01,4.71875,1.0033444816053505
ADBE,1997-08-04,4.75,0.6622516556291425
ADBE,1997-08-05,4.90625,3.289473684210531
ADBE,1997-08-06,5.03125,2.547770700636942
ADBE,1997-08-07,4.984375,-0.9316770186335366
ADBE,1997-08-08,4.851562976837158,-2.664567235868931
ADBE,1997-08-11,5.03125,3.7036935111575797
ADBE,1997-08-12,4.960937976837158,-1.397506050441577
ADBE,1997-08-13,5.109375,2.992116084819063
ADBE,1997-08-14,5.296875,3.669724770642202
ADBE,1997-08-15,5.0625,-4.424778761061942
ADBE,1997-08-18,5.1875,2.4691358024691468
ADBE,1997-08-19,5.148437976837158,-0.7530028561511637
ADBE,1997-08-20,5.429687976837158,5.462821952315333
ADBE,1997-08-21,5.1875,-4.460440044995639
ADBE,1997-08-22,5.390625,3.915662650602414
ADBE,1997-08-25,5.34375,-0.8695652173912993
ADBE,1997-08-26,5.101562976837158,-4.532154819421597
ADBE,1997-08-27,4.757812976837158,-6.738131070041531
ADBE,1997-08-28,4.992187976837158,4.926107880680197
ADBE,1997-08-29,4.921875,-1.4084601213615655
ADBE,1997-09-02,5.078125,3.1746031746031855
ADBE,1997-09-03,5.132812976837158,1.0769324669471114
ADBE,1997-09-04,5.117187976837158,-0.30441397476415055
ADBE,1997-09-05,5.21875,1.9847233211396587
ADBE,1997-09-08,5.164062976837158,-1.0478950546173316
ADBE,1997-09-09,5.15625,-0.15129515019863815
ADBE,1997-09-10,5.125,-0.60606060606061
ADBE,1997-09-11,5.570312976837158,8.689033694383586
ADBE,1997-09-12,5.65625,1.5427683062009478
ADBE,1997-09-15,5.664062976837158,0.13812997723152698
ADBE,1997-09-16,5.640625,-0.41380148725405075
ADBE,1997-09-17,5.578125,-1.1080332409972304
ADBE,1997-09-18,5.71875,2.5210084033613356
ADBE,1997-09-19,6.21875,8.743169398907114
ADBE,1997-09-22,6.515625,4.773869346733672
ADBE,1997-09-23,6.46875,-0.7194244604316502
ADBE,1997-09-24,6.367187976837158,-1.570040937783057
ADBE,1997-09-25,6.351562976837158,-0.24539875462827876
ADBE,1997-09-26,6.234375,-1.845025819070334
ADBE,1997-09-29,6.265625,0.5012531328320913
ADBE,1997-09-30,6.296875,0.4987531172069737
ADBE,1997-10-01,6.226562976837158,-1.1166177375736663
ADBE,1997-10-02,6.273437976837158,0.7528230289226112
ADBE,1997-10-03,6.1875,-1.3698705104674525
ADBE,1997-10-06,6.328125,2.2727272727272707
ADBE,1997-10-07,6.382812976837158,0.8642050660686795
ADBE,1997-10-08,6.40625,0.3671895643487133
ADBE,1997-10-09,6.4375,0.4878048780487809
ADBE,1997-10-10,6.289062976837158,-2.305817835539292
ADBE,1997-10-13,6.484375,3.105582244639349
ADBE,1997-10-14,6.5,0.24096385542169418
ADBE,1997-10-15,6.421875,-1.2019230769230727
ADBE,1997-10-16,6.21875,-3.1630170316301665
ADBE,1997-10-17,5.984375,-3.7688442211055273
ADBE,1997-10-20,6.289062976837158,5.091391780046517
ADBE,1997-10-21,6.25,-0.6211255473355659
ADBE,1997-10-22,6.140625,-1.749999999999996
ADBE,1997-10-23,6.125,-0.2544529262086481
ADBE,1997-10-24,6.171875,0.7653061224489832
ADBE,1997-10-27,5.78125,-6.329113924050633
ADBE,1997-10-28,6.101562976837158,5.540548788534627
ADBE,1997-10-29,6.117187976837158,0.2560819262099834
ADBE,1997-10-30,6.015625,-1.6602886362447666
ADBE,1997-10-31,5.96875,-0.7792207792207795
ADBE,1997-11-03,6.109375,2.3560209424083878
ADBE,1997-11-04,6.054687976837158,-0.8951328599544395
ADBE,1997-11-05,6.007812976837158,-0.7741934874154532
ADBE,1997-11-06,5.984375,-0.3901249410979024
ADBE,1997-11-07,5.96875,-0.26109660574412663
ADBE,1997-11-10,5.882812976837158,-1.439782587021432
ADBE,1997-11-11,5.890625,0.13279400847181488
ADBE,1997-11-12,5.65625,-3.9787798408488118
ADBE,1997-11-13,5.71875,1.104972375690605
ADBE,1997-11-14,6.0625,6.0109289617486406
ADBE,1997-11-17,6.09375,0.5154639175257714
ADBE,1997-11-18,5.265625,-13.589743589743586
ADBE,1997-11-19,5.375,2.0771513353115667
ADBE,1997-11-20,5.328125,-0.8720930232558155
ADBE,1997-11-21,5.367187976837158,0.7331467793484148
ADBE,1997-11-24,5.148437976837158,-4.075691049839247
ADBE,1997-11-25,5.289062976837158,2.7314109761576777
ADBE,1997-11-26,5.21875,-1.329403282681374
ADBE,1997-11-28,5.25,0.5988023952095745
ADBE,1997-12-01,5.351562976837158,1.9345328921363425
ADBE,1997-12-02,5.203125,-2.773731290832848
ADBE,1997-12-03,5.265625,1.2012012012011963
ADBE,1997-12-04,5.203125,-1.1869436201780381
ADBE,1997-12-05,5.125,-1.501501501501501
ADBE,1997-12-08,5.3125,3.658536585365857
ADBE,1997-12-09,5.203125,-2.0588235294117685
ADBE,1997-12-10,5.078125,-2.4024024024024038
ADBE,1997-12-11,4.882812976837158,-3.8461444561298075
ADBE,1997-12-12,4.40625,-9.760008812499144
ADBE,1997-12-15,4.53125,2.8368794326241176
ADBE,1997-12-16,4.335937976837158,-4.310334304283403
ADBE,1997-12-17,4.375,0.90088980450167
ADBE,1997-12-18,4.328125,-1.0714285714285676
ADBE,1997-12-19,4.609375,6.498194945848379
ADBE,1997-12-22,4.648437976837158,0.8474679720603895
ADBE,1997-12-23,4.539062976837158,-2.352940935105685
ADBE,1997-12-24,4.632812976837158,2.065404258068382
ADBE,1997-12-26,4.71875,1.8549642213597783
ADBE,1997-12-29,4.796875,1.655629139072845
ADBE,1997-12-30,5.023437976837158,4.723136976409803
ADBE,1997-12-31,5.15625,2.6438471774755
ADBE,1998-01-02,5.0625,-1.8181818181818188
ADBE,1998-01-05,5.132812976837158,1.3888983078944817
ADBE,1998-01-06,5.304687976837158,3.348553722405634
ADBE,1998-01-07,5.226562976837158,-1.4727539176881188
ADBE,1998-01-08,5.273437976837158,0.8968609047234066
ADBE,1998-01-09,5.15625,-2.222231063528002
ADBE,1998-01-12,5.09375,-1.2121212121212088
ADBE,1998-01-13,5.03125,-1.2269938650306789
ADBE,1998-01-14,4.859375,-3.4161490683229823
ADBE,1998-01-15,4.90625,0.9646302250803762
ADBE,1998-01-16,4.90625,0.0
ADBE,1998-01-20,4.953125,0.9554140127388644
ADBE,1998-01-21,4.882812976837158,-1.4195487326251977
ADBE,1998-01-22,4.8125,-1.4400096249990613
ADBE,1998-01-23,4.78125,-0.649350649350644
ADBE,1998-01-26,4.671875,-2.287581699346408
ADBE,1998-01-27,4.671875,0.0
ADBE,1998-01-28,4.742187976837158,1.5050269289558882
ADBE,1998-01-29,4.703125,-0.8237332013821042
ADBE,1998-01-30,4.8125,2.3255813953488413
ADBE,1998-02-02,4.796875,-0.32467532467532756
ADBE,1998-02-03,4.789062976837158,-0.1628565089322076
ADBE,1998-02-04,4.90625,2.4469718550294672
ADBE,1998-02-05,4.929687976837158,0.47771672534335785
ADBE,1998-02-06,5.0,1.4262976377655612
ADBE,1998-02-09,5.078125,1.5625
ADBE,1998-02-10,5.039062976837158,-0.7692213792067304
ADBE,1998-02-11,5.046875,0.1550292822048549
ADBE,1998-02-12,5.15625,2.1671826625387025
ADBE,1998-02-13,5.429687976837158,5.303039550781241
ADBE,1998-02-17,5.414062976837158,-0.2877697589006134
ADBE,1998-02-18,5.476562976837158,1.1544010527286375
ADBE,1998-02-19,5.484375,0.14264463306423725
ADBE,1998-02-20,5.46875,-0.2849002849002802
ADBE,1998-02-23,5.480469226837158,0.21429443359375355
ADBE,1998-02-24,5.21875,-4.775489397067545
ADBE,1998-02-25,5.34375,2.39520958083832
ADBE,1998-02-26,5.445312976837158,1.9005937185901045
ADBE,1998-02-27,5.523437976837158,1.4347201039191404
ADBE,1998-03-02,5.390625,-2.4045345922977135
ADBE,1998-03-03,5.453125,1.1594202898550732
ADBE,1998-03-04,5.484375,0.5730659025787954
ADBE,1998-03-05,5.460937976837158,-0.4273417328837237
ADBE,1998-03-06,5.5625,1.8597908197020674
ADBE,1998-03-09,5.453125,-1.96629213483146
ADBE,1998-03-10,5.59375,2.5787965616045794
ADBE,1998-03-11,5.597655773162842,0.06982387777147991
ADBE,1998-03-12,5.546875,-0.9071792768376885
ADBE,1998-03-13,5.484375,-1.1267605633802802
ADBE,1998-03-16,5.554687976837158,1.2820599765179796
ADBE,1998-03-17,5.453125,-1.8284191166213493
ADBE,1998-03-18,5.328125,-2.2922636103151817
ADBE,1998-03-19,5.492187976837158,3.0791878350668878
ADBE,1998-03-20,5.40625,-1.5647311636017291
ADBE,1998-03-23,5.390625,-0.28901734104046506
ADBE,1998-03-24,5.507812976837158,2.1739218891530854
ADBE,1998-03-25,5.554687976837158,0.8510637561066625
ADBE,1998-03-26,6.0,8.01686836451978
ADBE,1998-03-27,5.6875,-5.2083333333333375
ADBE,1998-03-30,5.671875,-0.27472527472527375
ADBE,1998-03-31,5.648437976837158,-0.41321473344955173
ADBE,1998-04-01,5.71875,1.2448047309924215
ADBE,1998-04-02,5.828125,1.91256830601092
ADBE,1998-04-03,5.875,0.8042895442359255
ADBE,1998-04-06,5.773437976837158,-1.7287152878781575
ADBE,1998-04-07,5.59375,-3.112321939857332
ADBE,1998-04-08,5.617187976837158,0.41900293787098253
ADBE,1998-04-09,5.664062976837158,0.8344922796476029
ADBE,1998-04-13,5.859375,3.4482671531294473
ADBE,1998-04-14,5.835937976837158,-0.39999186197916536
ADBE,1998-04-15,6.03125,3.3467117700365367
ADBE,1998-04-16,6.046875,0.2590673575129543
ADBE,1998-04-17,6.085937976837158,0.6460027177204397
ADBE,1998-04-20,6.25,2.6957557534640575
ADBE,1998-04-21,6.132812976837158,-1.874992370605466
ADBE,1998-04-22,6.335937976837158,3.3121016533061987
ADBE,1998-04-23,6.210937976837158,-1.9728728478241697
ADBE,1998-04-24,6.34375,2.1383569383263135
ADBE,1998-04-27,6.265625,-1.2315270935960632
ADBE,1998-04-28,6.101562976837158,-2.618446254968043
ADBE,1998-04-29,6.328125,3.713180115044623
ADBE,1998-04-30,6.257812976837158,-1.1111035759066357
ADBE,1998-05-01,6.296875,0.624212057909479
ADBE,1998-05-04,6.234375,-0.992555831265507
ADBE,1998-05-05,6.171875,-1.0025062656641603
ADBE,1998-05-06,6.15625,-0.25316455696202667
ADBE,1998-05-07,6.226562976837158,1.1421397252736387
ADBE,1998-05-08,6.328125,1.6311089045538019
ADBE,1998-05-11,5.90625,-6.666666666666665
ADBE,1998-05-12,5.75,-2.645502645502651
ADBE,1998-05-13,5.664062976837158,-1.4945569245711665
ADBE,1998-05-14,5.65625,-0.13793944151236914
ADBE,1998-05-15,5.671875,0.2762430939226457
ADBE,1998-05-18,5.617187976837158,-0.964178920777381
ADBE,1998-05-19,5.6875,1.2517299305769614
ADBE,1998-05-20,5.585937976837158,-1.7857059017642563
ADBE,1998-05-21,5.507812976837158,-1.3986012792113978
ADBE,1998-05-22,5.421875,-1.5602922103304162
ADBE,1998-05-26,5.171875,-4.610951008645536
ADBE,1998-05-27,5.210937976837158,0.7552962288755571
ADBE,1998-05-28,5.234375,0.4497659205889626
ADBE,1998-05-29,4.992187976837158,-4.626856561916981
ADBE,1998-06-01,4.914062976837158,-1.5649450774387064
ADBE,1998-06-02,5.125,4.292517701891718
ADBE,1998-06-03,5.0,-2.4390243902439046
ADBE,1998-06-04,5.085937976837158,1.718759536743164
ADBE,1998-06-05,5.109375,0.46082007428287497
ADBE,1998-06-08,5.0625,-0.917431192660545
ADBE,1998-06-09,5.4375,7.407407407407418
ADBE,1998-06-10,5.25,-3.4482758620689613
ADBE,1998-06-11,5.101562976837158,-2.8273718697684136
ADBE,1998-06-12,5.0,-1.9908207993959648
ADBE,1998-06-15,4.953125,-0.9375000000000022
ADBE,1998-06-16,5.21875,5.362776025236604
ADBE,1998-06-17,5.1875,-0.5988023952095856
ADBE,1998-06-18,5.117187976837158,-1.355412494705388
ADBE,1998-06-19,4.929687976837158,-3.6641217959690886
ADBE,1998-06-22,5.015625,1.7432548178835994
ADBE,1998-06-23,5.0625,0.9345794392523255
ADBE,1998-06-24,5.257812976837158,3.8580341103636284
ADBE,1998-06-25,5.546875,5.4977616061332
ADBE,1998-06-26,5.304687976837158,-4.366188586597708
ADBE,1998-06-29,5.34375,0.736367969867513
ADBE,1998-06-30,5.304687976837158,-0.7309852287783247
ADBE,1998-07-01,5.195312976837158,-2.061855484763375
ADBE,1998-07-02,5.171875,-0.45113695636151974
ADBE,1998-07-06,5.132812976837158,-0.7552777892513185
ADBE,1998-07-07,5.09375,-0.7610442268876305
ADBE,1998-07-08,5.203125,2.147239263803691
ADBE,1998-07-09,5.101562976837158,-1.9519427875140716
ADBE,1998-07-10,5.023437976837158,-1.5313934250094419
ADBE,1998-07-13,4.984375,-0.7776143951070069
ADBE,1998-07-14,4.875,-2.1943573667711602
ADBE,1998-07-15,4.914062976837158,0.8012918325570828
ADBE,1998-07-16,4.976562976837158,1.2718599719742985
ADBE,1998-07-17,4.992187976837158,0.3139717124594821
ADBE,1998-07-20,5.0625,1.408441018028106
ADBE,1998-07-21,4.953125,-2.1604938271604923
ADBE,1998-07-22,4.9375,-0.3154574132492094
ADBE,1998-07-23,4.859375,-1.5822784810126556
ADBE,1998-07-24,4.734375,-2.5723472668810254
ADBE,1998-07-27,4.734375,0.0
ADBE,1998-07-28,4.71875,-0.330033003300334
ADBE,1998-07-29,4.507812976837158,-4.470188570338374
ADBE,1998-07-30,4.28125,-5.026006580160358
ADBE,1998-07-31,4.039062976837158,-5.656923168767102
ADBE,1998-08-03,3.875,-4.061906877362675
ADBE,1998-08-04,3.78125,-2.4193548387096753
ADBE,1998-08-05,3.820312976837158,1.033070461809138
ADBE,1998-08-06,3.8125,-0.20451143360580293
ADBE,1998-08-07,3.78125,-0.8196721311475419
ADBE,1998-08-10,4.023437976837158,6.404971288255434
ADBE,1998-08-11,3.851562976837158,-4.271844153917137
ADBE,1998-08-12,3.421875,-11.156197611755292
ADBE,1998-08-13,3.453125,0.9132420091324311
ADBE,1998-08-14,3.367187976837158,-2.4886739739465535
ADBE,1998-08-17,3.390625,0.6960414245971602
ADBE,1998-08-18,3.375,-0.4608294930875556
ADBE,1998-08-19,3.226562976837158,-4.3981340196397545
ADBE,1998-08-20,3.140625,-2.663452641528763
ADBE,1998-08-21,3.117187976837158,-0.7462534738417292
ADBE,1998-08-24,3.054687976837158,-2.005012224620961
ADBE,1998-08-25,3.070312976837158,0.5115088715600402
ADBE,1998-08-26,3.453125,12.468175917270518
ADBE,1998-08-27,3.359375,-2.714932126696834
ADBE,1998-08-28,3.398437976837158,1.162804891896796
ADBE,1998-08-31,3.28125,-3.448289409307448
ADBE,1998-09-01,3.453125,5.238095238095242
ADBE,1998-09-02,3.125,-9.502262443438914
ADBE,1998-09-03,3.101562976837158,-0.7499847412109406
ADBE,1998-09-04,3.054687976837158,-1.5113347802404142
ADBE,1998-09-08,3.210937976837158,5.115088715600402
ADBE,1998-09-09,3.5,9.002416902726162
ADBE,1998-09-10,3.351562976837158,-4.241057804652626
ADBE,1998-09-11,3.5,4.428889571483463
ADBE,1998-09-14,3.5625,1.7857142857142794
ADBE,1998-09-15,3.820312976837158,7.236855490165839
ADBE,1998-09-16,3.960937976837158,3.680981135645678
ADBE,1998-09-17,3.84375,-2.9585915639793403
ADBE,1998-09-18,3.984375,3.658536585365857
ADBE,1998-09-21,4.0,0.39215686274509665
ADBE,1998-09-22,4.023437976837158,0.5859494209289551
ADBE,1998-09-23,4.226562976837158,5.048543090992985
ADBE,1998-09-24,4.195312976837158,-0.7393714507806792
ADBE,1998-09-25,4.179687976837158,-0.37243943625344667
ADBE,1998-09-28,4.359375,4.299053521665375
ADBE,1998-09-29,4.375,0.35842293906809264
ADBE,1998-09-30,4.335937976837158,-0.8928462437221008
ADBE,1998-10-01,4.109375,-5.225235647914506
ADBE,1998-10-02,4.25,3.4220532319391594
ADBE,1998-10-05,4.0625,-4.411764705882348
ADBE,1998-10-06,4.0,-1.538461538461533
ADBE,1998-10-07,3.867187976837158,-3.320300579071045
ADBE,1998-10-08,3.953125,2.222209617881754
ADBE,1998-10-09,4.1875,5.928853754940722
ADBE,1998-10-12,4.3125,2.9850746268656803
ADBE,1998-10-13,4.203125,-2.536231884057971
ADBE,1998-10-14,4.046875,-3.7174721189591087
ADBE,1998-10-15,4.445312976837158,9.845571628408534
ADBE,1998-10-16,4.515625,1.5817114234523144
ADBE,1998-10-19,4.765625,5.536332179930792
ADBE,1998-10-20,4.382812976837158,-8.032776879482583
ADBE,1998-10-21,4.679687976837158,6.773617801374643
ADBE,1998-10-22,4.53125,-3.1719631217268063
ADBE,1998-10-23,4.453125,-1.7241379310344862
ADBE,1998-10-26,4.609375,3.5087719298245723
ADBE,1998-10-27,4.546875,-1.3559322033898313
ADBE,1998-10-28,4.574219226837158,0.6013850575869784
ADBE,1998-10-29,4.890625,6.917153670870735
ADBE,1998-10-30,4.640625,-5.111821086261981
ADBE,1998-11-02,4.828125,4.040404040404044
ADBE,1998-11-03,4.882812976837158,1.1326959603812803
ADBE,1998-11-04,5.046875,3.359989906250993
ADBE,1998-11-05,5.140625,1.8575851393188847
ADBE,1998-11-06,5.4375,5.775075987841949
ADBE,1998-11-09,5.40625,-0.5747126436781658
ADBE,1998-11-10,5.351562976837158,-1.0115518735323348
ADBE,1998-11-11,5.515625,3.0656842472552626
ADBE,1998-11-12,5.5625,0.8498583569405138
ADBE,1998-11-13,5.59375,0.561797752808979
ADBE,1998-11-16,5.671875,1.3966480446927276
ADBE,1998-11-17,5.640625,-0.5509641873278182
ADBE,1998-11-18,5.609375,-0.5540166204986097
ADBE,1998-11-19,5.578125,-0.5571030640668551
ADBE,1998-11-20,5.65625,1.4005602240896309
ADBE,1998-11-23,6.0,6.077348066298338
ADBE,1998-11-24,5.78125,-3.645833333333337
ADBE,1998-11-25,5.914062976837158,2.297305545291395
ADBE,1998-11-27,5.859375,-0.9247107623193696
ADBE,1998-11-30,5.59375,-4.533333333333333
ADBE,1998-12-01,5.742187976837158,2.65363980937936
ADBE,1998-12-02,5.625,-2.040824461161339
ADBE,1998-12-03,5.742187976837158,2.083341810438366
ADBE,1998-12-04,5.640625,-1.7687156402201198
ADBE,1998-12-07,5.828125,3.32409972299168
ADBE,1998-12-08,5.578125,-4.289544235924936
ADBE,1998-12-09,5.609375,0.5602240896358524
ADBE,1998-12-10,5.546875,-1.1142061281337101
ADBE,1998-12-11,5.117187976837158,-7.74647027673856
ADBE,1998-12-14,4.671875,-8.702298583770185
ADBE,1998-12-15,5.078125,8.695652173913038
ADBE,1998-12-16,4.767578125,-6.115384615384611
ADBE,1998-12-17,5.484375,15.034821794346588
ADBE,1998-12-18,5.5625,1.4245014245014342
ADBE,1998-12-21,5.351562976837158,-3.7921262591072646
ADBE,1998-12-22,5.742187976837158,7.299269422610144
ADBE,1998-12-23,5.921875,3.1292431367218043
ADBE,1998-12-24,5.851562976837158,-1.1873270402168568
ADBE,1998-12-28,5.875,0.40052586386944977
ADBE,1998-12-29,5.859375,-0.26595744680850686
ADBE,1998-12-30,5.75,-1.866666666666672
ADBE,1998-12-31,5.84375,1.6304347826086918
ADBE,1999-01-04,6.242187976837158,6.818189977962064
ADBE,1999-01-05,6.109375,-2.127667050880022
ADBE,1999-01-06,5.890625,-3.5805626598465423
ADBE,1999-01-07,6.015625,2.1220159151193574
ADBE,1999-01-08,6.101562976837158,1.4285793552150983
ADBE,1999-01-11,6.125,0.38411507431479475
ADBE,1999-01-12,6.085937976837158,-0.6377473169443593
ADBE,1999-01-13,6.132812976837158,0.7702181681509712
ADBE,1999-01-14,5.960937976837158,-2.8025475527975408
ADBE,1999-01-15,6.117187976837158,2.6212317693482534
ADBE,1999-01-19,6.296875,2.937412154787955
ADBE,1999-01-20,6.140625,-2.481389578163773
ADBE,1999-01-21,6.046875,-1.526717557251911
ADBE,1999-01-22,6.0625,0.25839793281654533
ADBE,1999-01-25,6.25,3.092783505154628
ADBE,1999-01-26,6.109375,-2.2499999999999964
ADBE,1999-01-27,6.140625,0.5115089514066584
ADBE,1999-01-28,6.125,-0.2544529262086481
ADBE,1999-01-29,5.96875,-2.5510204081632626
ADBE,1999-02-01,5.984375,0.2617801047120505
ADBE,1999-02-02,5.742187976837158,-4.046989420997882
ADBE,1999-02-03,5.953125,3.673460778604243
ADBE,1999-02-04,5.773437976837158,-3.018364693549047
ADBE,1999-02-05,5.757812976837158,-0.2706359722350338
ADBE,1999-02-08,5.796875,0.6784177138087433
ADBE,1999-02-09,5.460937976837158,-5.795140022216138
ADBE,1999-02-10,5.554687976837158,1.7167380475230587
ADBE,1999-02-11,5.632812976837158,1.4064696401630217
ADBE,1999-02-12,5.445312976837158,-3.3287098430397677
ADBE,1999-02-16,5.28125,-3.0129209750667463
ADBE,1999-02-17,4.96875,-5.917159763313606
ADBE,1999-02-18,5.28125,6.2893081761006275
ADBE,1999-02-19,5.289062976837158,0.1479380229520988
ADBE,1999-02-22,5.46875,3.3973318894057414
ADBE,1999-02-23,5.46875,0.0
ADBE,1999-02-24,5.4375,-0.5714285714285672
ADBE,1999-02-25,5.382812976837158,-1.0057383570177825
ADBE,1999-02-26,5.03125,-6.531212924357077
ADBE,1999-03-01,5.023437976837158,-0.1552700255968542
ADBE,1999-03-02,5.078125,1.0886373717561737
ADBE,1999-03-03,5.023437976837158,-1.0769136868990392
ADBE,1999-03-04,5.703125,13.530315817510786
ADBE,1999-03-05,5.773437976837158,1.2328850733090757
ADBE,1999-03-08,6.007812976837158,4.05953958352554
ADBE,1999-03-09,5.9375,-1.1703589493921807
ADBE,1999-03-10,6.0,1.0526315789473717
ADBE,1999-03-11,6.03125,0.5208333333333259
ADBE,1999-03-12,5.960937976837158,-1.1657952026999707
ADBE,1999-03-15,6.03125,1.1795462968421822
ADBE,1999-03-16,6.273437976837158,4.015551947559093
ADBE,1999-03-17,6.140625,-2.1170684611457324
ADBE,1999-03-18,6.21875,1.2722646310432628
ADBE,1999-03-19,6.75,8.5427135678392
ADBE,1999-03-22,6.539062976837158,-3.1249929357458073
ADBE,1999-03-23,6.335937976837158,-3.1063319120723354
ADBE,1999-03-24,6.75,6.535133782504876
ADBE,1999-03-25,7.0,3.703703703703698
ADBE,1999-03-26,7.117187976837158,1.6741139548165362
ADBE,1999-03-29,7.375,3.622386032262881
ADBE,1999-03-30,7.03125,-4.6610169491525415
ADBE,1999-03-31,7.09375,0.8888888888888946
ADBE,1999-04-01,7.046875,-0.6607929515418554
ADBE,1999-04-05,6.953125,-1.3303769401330379
ADBE,1999-04-06,6.945312976837158,-0.1123526926790741
ADBE,1999-04-07,6.75,-2.8121551539654566
ADBE,1999-04-08,6.726562976837158,-0.34721515796802827
ADBE,1999-04-09,7.046875,4.76189733547181
ADBE,1999-04-12,7.046875,0.0
ADBE,1999-04-13,7.09375,0.6651884700665134
ADBE,1999-04-14,7.15625,0.8810572687224738
ADBE,1999-04-15,7.046875,-1.5283842794759805
ADBE,1999-04-16,7.429687976837158,5.432379272190269
ADBE,1999-04-19,7.359375,-0.9463785970065808
ADBE,1999-04-20,7.351562976837158,-0.10615063321058882
ADBE,1999-04-21,7.46875,1.5940422945714738
ADBE,1999-04-22,7.726562976837158,3.451889229618854
ADBE,1999-04-23,7.9375,2.7300239937886106
ADBE,1999-04-26,8.0,0.7874015748031482
ADBE,1999-04-27,8.125,1.5625
ADBE,1999-04-28,8.09375,-0.38461538461538325
ADBE,1999-04-29,7.90625,-2.316602316602312
ADBE,1999-04-30,7.921875,0.19762845849802257
ADBE,1999-05-03,8.078125,1.9723865877712132
ADBE,1999-05-04,7.875,-2.5145067698259194
ADBE,1999-05-05,7.90625,0.3968253968253954
ADBE,1999-05-06,8.125,2.7667984189723382
ADBE,1999-05-07,8.492188453674316,4.519242506760812
ADBE,1999-05-10,9.054688453674316,6.623734306751317
ADBE,1999-05-11,9.03125,-0.2588543360076079
ADBE,1999-05-12,9.210938453674316,1.9896299368782344
ADBE,1999-05-13,9.179688453674316,-0.33927053315109257
ADBE,1999-05-14,9.039063453674316,-1.531914734466966
ADBE,1999-05-17,9.203125,1.8150281516056133
ADBE,1999-05-18,9.304688453674316,1.10357572753077
ADBE,1999-05-19,9.734375,4.617957371329351
ADBE,1999-05-20,10.03125,3.049759229534521
ADBE,1999-05-21,9.90625,-1.2461059190031154
ADBE,1999-05-24,9.851563453674316,-0.5520408461898607
ADBE,1999-05-25,9.546875,-3.0927928861959164
ADBE,1999-05-26,9.195313453674316,-3.6824777356536442
ADBE,1999-05-27,9.3125,1.2744160045882635
ADBE,1999-05-28,9.265625,-0.5033557046979831
ADBE,1999-06-01,9.0625,-2.1922428330522714
ADBE,1999-06-02,9.382813453674316,3.534493281923501
ADBE,1999-06-03,9.1875,-2.0816086202569806
ADBE,1999-06-04,9.070313453674316,-1.275499823953019
ADBE,1999-06-07,8.742188453674316,-3.6175706790715023
ADBE,1999-06-08,8.484375,-2.949072249362894
ADBE,1999-06-09,8.898438453674316,4.880305899660442
ADBE,1999-06-10,8.78125,-1.3169552645040494
ADBE,1999-06-11,8.484375,-3.380782918149461
ADBE,1999-06-14,8.640625,1.8416206261510082
ADBE,1999-06-15,8.859375,2.5316455696202445
ADBE,1999-06-16,9.25,4.409171075837737
ADBE,1999-06-17,9.234375,-0.16891891891891442
ADBE,1999-06-18,10.320313453674316,11.759739599857234
ADBE,1999-06-21,10.367188453674316,0.45420132063247465
ADBE,1999-06-22,10.828125,4.44610945759667
ADBE,1999-06-23,10.984375,1.443001443001446
ADBE,1999-06-24,10.585938453674316,-3.62730283994932
ADBE,1999-06-25,10.421875,-1.5498243674123335
ADBE,1999-06-28,10.703125,2.6986506746626615
ADBE,1999-06-29,10.9375,2.1897810218978186
ADBE,1999-06-30,10.26953125,-6.107142857142856
ADBE,1999-07-01,10.65625,3.765690376569042
ADBE,1999-07-02,10.632813453674316,-0.21993239953720378
ADBE,1999-07-06,10.625,-0.07348434831814243
ADBE,1999-07-07,10.617188453674316,-0.07352043600643565
ADBE,1999-07-08,10.59375,-0.22075951440990726
ADBE,1999-07-09,10.773438453674316,1.6961741939758523
ADBE,1999-07-12,10.984375,1.9579315112135065
ADBE,1999-07-13,10.945313453674316,-0.35561009457236725
ADBE,1999-07-14,11.25,2.783716954432225
ADBE,1999-07-15,11.25,0.0
ADBE,1999-07-16,11.25,0.0
ADBE,1999-07-19,11.46875,1.9444444444444375
ADBE,1999-07-20,11.171875,-2.588555858310626
ADBE,1999-07-21,11.28125,0.9790209790209836
ADBE,1999-07-22,10.671875,-5.4016620498615
ADBE,1999-07-23,10.828125,1.4641288433382194
ADBE,1999-07-26,10.710938453674316,-1.0822422748692273
ADBE,1999-07-27,10.929688453674316,2.0423047051022714
ADBE,1999-07-28,10.828125,-0.9292438124361424
ADBE,1999-07-29,10.59375,-2.164502164502169
ADBE,1999-07-30,10.71875,1.179941002949847
ADBE,1999-08-02,10.671875,-0.4373177842565634
ADBE,1999-08-03,10.851563453674316,1.6837571061722123
ADBE,1999-08-04,10.421875,-3.959691665709464
ADBE,1999-08-05,10.9375,4.94752623688155
ADBE,1999-08-06,10.890625,-0.4285714285714337
ADBE,1999-08-09,10.890625,0.0
ADBE,1999-08-10,10.835938453674316,-0.5021433235069983
ADBE,1999-08-11,10.882813453674316,0.4325882820431337
ADBE,1999-08-12,10.75,-1.2203963087272784
ADBE,1999-08-13,11.117188453674316,3.415706545807584
ADBE,1999-08-16,11.5,3.443420500793626
ADBE,1999-08-17,11.992188453674316,4.279899597167969
ADBE,1999-08-18,11.898438453674316,-0.7817588954856292
ADBE,1999-08-19,11.984375,0.7222506269227713
ADBE,1999-08-20,12.375,3.25945241199479
ADBE,1999-08-23,13.125,6.060606060606055
ADBE,1999-08-24,12.882813453674316,-1.8452308291480701
ADBE,1999-08-25,12.492188453674316,-3.032140466868205
ADBE,1999-08-26,12.234375,-2.063797345280094
ADBE,1999-08-27,12.359375,1.0217113665389466
ADBE,1999-08-30,12.164063453674316,-1.5802704127488965
ADBE,1999-08-31,12.453125,2.376356777704647
ADBE,1999-09-01,12.296875,-1.2547051442910906
ADBE,1999-09-02,12.34375,0.3811944091486552
ADBE,1999-09-03,13.125,6.329113924050622
ADBE,1999-09-07,13.078125,-0.3571428571428559
ADBE,1999-09-08,12.75,-2.508960573476704
ADBE,1999-09-09,12.9375,1.4705882352941124
ADBE,1999-09-10,12.898438453674316,-0.30192499575407705
ADBE,1999-09-13,12.804688453674316,-0.7268321691552782
ADBE,1999-09-14,13.195313453674316,3.050640407326033
ADBE,1999-09-15,11.914063453674316,-9.709886805631196
ADBE,1999-09-16,12.234375,2.6885163703480153
ADBE,1999-09-17,13.125,7.279693486590033
ADBE,1999-09-20,13.55859375,3.303571428571428
ADBE,1999-09-21,13.273438453674316,-2.103133271661628
ADBE,1999-09-22,13.390625,0.8828650295451101
ADBE,1999-09-23,13.515625,0.9334889148191472
ADBE,1999-09-24,13.820313453674316,2.2543423162030285
ADBE,1999-09-27,14.226563453674316,2.939513646790637
ADBE,1999-09-28,13.828125,-2.800665494318033
ADBE,1999-09-29,13.765625,-0.4519774011299438
ADBE,1999-09-30,14.1875,3.0646992054483624
ADBE,1999-10-01,14.148438453674316,-0.2753236745422605
ADBE,1999-10-04,14.726563453674316,4.086139978577363
ADBE,1999-10-05,14.335938453674316,-2.652519722125246
ADBE,1999-10-06,14.570313453674316,1.6348772754386953
ADBE,1999-10-07,14.414063453674316,-1.072385988790081
ADBE,1999-10-08,14.328125,-0.5962125388896511
ADBE,1999-10-11,15.0,4.689203925845153
ADBE,1999-10-12,14.757813453674316,-1.6145769755045558
ADBE,1999-10-13,14.625,-0.8999534659468789
ADBE,1999-10-14,14.773438453674316,1.014963785807299
ADBE,1999-10-15,14.671875,-0.6874733596568761
ADBE,1999-10-18,14.703125,0.21299254526092604
ADBE,1999-10-19,15.117188453674316,2.8161595148944008
ADBE,1999-10-20,15.710938453674316,3.927648331033984
ADBE,1999-10-21,15.984375,1.7404214721606026
ADBE,1999-10-22,16.1015625,0.7331378299120228
ADBE,1999-10-25,15.84375,-1.6011644832605532
ADBE,1999-10-26,15.726563453674316,-0.7396389511680201
ADBE,1999-10-27,15.671875,-0.3477457350133273
ADBE,1999-10-28,16.625,6.081754735792622
ADBE,1999-10-29,17.484375,5.169172932330834
ADBE,1999-11-01,17.140625,-1.966041108132266
ADBE,1999-11-02,17.015625,-0.7292616226071136
ADBE,1999-11-03,17.203125,1.1019283746556363
ADBE,1999-11-04,17.21875,0.09082652134422275
ADBE,1999-11-05,17.671875,2.6315789473684292
ADBE,1999-11-08,17.84375,0.972590627763048
ADBE,1999-11-09,18.0,0.8756567425569184
ADBE,1999-11-10,18.25,1.388888888888884
ADBE,1999-11-11,18.109375,-0.7705479452054798
ADBE,1999-11-12,18.78125,3.71009490940466
ADBE,1999-11-15,18.453125,-1.7470881863560717
ADBE,1999-11-16,19.140625,3.7256562235393753
ADBE,1999-11-17,18.75,-2.0408163265306145
ADBE,1999-11-18,19.03125,1.4999999999999902
ADBE,1999-11-19,18.90625,-0.6568144499178974
ADBE,1999-11-22,19.015625,0.5785123966942196
ADBE,1999-11-23,18.6875,-1.7255546425636759
ADBE,1999-11-24,18.765625,0.4180602006689016
ADBE,1999-11-26,18.453125,-1.6652789342214813
ADBE,1999-11-29,17.890625,-3.0482641828958545
ADBE,1999-11-30,17.171875,-4.017467248908302
ADBE,1999-12-01,16.640625,-3.0937215650591487
ADBE,1999-12-02,17.15625,3.0985915492957705
ADBE,1999-12-03,16.671875,-2.823315118397085
ADBE,1999-12-06,15.78125,-5.34208059981256
ADBE,1999-12-07,15.15625,-3.960396039603964
ADBE,1999-12-08,16.9375,11.752577319587632
ADBE,1999-12-09,16.375,-3.3210332103321027
ADBE,1999-12-10,15.65625,-4.389312977099236
ADBE,1999-12-13,15.046875,-3.8922155688622784
ADBE,1999-12-14,15.15625,0.7268951194184803
ADBE,1999-12-15,15.46875,2.0618556701030855
ADBE,1999-12-16,15.9375,3.0303030303030276
ADBE,1999-12-17,16.875,5.882352941176472
ADBE,1999-12-20,16.3125,-3.3333333333333326
ADBE,1999-12-21,15.84375,-2.8735632183908066
ADBE,1999-12-22,16.71875,5.522682445759375
ADBE,1999-12-23,16.75,0.18691588785046953
ADBE,1999-12-27,16.1875,-3.3582089552238847
ADBE,1999-12-28,16.53125,2.1235521235521304
ADBE,1999-12-29,16.484375,-0.2835538752362976
ADBE,1999-12-30,16.5,0.09478672985780978
ADBE,1999-12-31,16.8125,1.8939393939394034
ADBE,2000-01-03,16.390625,-2.5092936802973975
ADBE,2000-01-04,15.015625,-8.38894184938036
ADBE,2000-01-05,15.3125,1.9771071800208206
ADBE,2000-01-06,15.4375,0.8163265306122547
ADBE,2000-01-07,16.1875,4.858299595141702
ADBE,2000-01-10,16.8125,3.8610038610038533
ADBE,2000-01-11,15.65625,-6.8773234200743545
ADBE,2000-01-12,15.578125,-0.4990019960079861
ADBE,2000-01-13,16.40625,5.3159478435306
ADBE,2000-01-14,16.578125,1.0476190476190528
ADBE,2000-01-18,16.0,-3.4872761545711617
ADBE,2000-01-19,15.78125,-1.3671875
ADBE,2000-01-20,15.953125,1.08910891089109
ADBE,2000-01-21,15.71875,-1.4691478942213565
ADBE,2000-01-24,15.140625,-3.6779324055665974
ADBE,2000-01-25,15.75,4.024767801857587
ADBE,2000-01-26,15.296875,-2.876984126984128
ADBE,2000-01-27,15.671875,2.4514811031664863
ADBE,2000-01-28,14.390625,-8.175473579262215
ADBE,2000-01-31,13.765625,-4.343105320304019
ADBE,2000-02-01,13.96875,1.4755959137343844
ADBE,2000-02-02,15.328125,9.731543624161066
ADBE,2000-02-03,17.265625,12.640163098878698
ADBE,2000-02-04,18.5,7.149321266968323
ADBE,2000-02-07,19.265625,4.138513513513509
ADBE,2000-02-08,20.9375,8.67802108678022
ADBE,2000-02-09,21.890625,4.552238805970155
ADBE,2000-02-10,22.8125,4.211277658815127
ADBE,2000-02-11,22.609375,-0.8904109589041087
ADBE,2000-02-14,22.40625,-0.8984105044920532
ADBE,2000-02-15,22.21875,-0.8368200836820106
ADBE,2000-02-16,24.546875,10.47819971870605
ADBE,2000-02-17,25.390625,3.4373010821133088
ADBE,2000-02-18,24.5625,-3.26153846153846
ADBE,2000-02-22,24.5703125,0.031806615776086566
ADBE,2000-02-23,24.90625,1.3672496025437297
ADBE,2000-02-24,26.59375,6.775407779171894
ADBE,2000-02-25,24.625,-7.403055229142186
ADBE,2000-02-28,24.453125,-0.6979695431472033
ADBE,2000-02-29,25.5,4.281150159744418
ADBE,2000-03-01,25.09375,-1.5931372549019662
ADBE,2000-03-02,20.15625,-19.676214196762142
ADBE,2000-03-03,22.65625,12.4031007751938
ADBE,2000-03-06,21.453125,-5.310344827586211
ADBE,2000-03-07,20.296875,-5.3896576839038595
ADBE,2000-03-08,19.765625,-2.617397998460358
ADBE,2000-03-09,19.53125,-1.1857707509881465
ADBE,2000-03-10,20.8125,6.56000000000001
ADBE,2000-03-13,20.53125,-1.3513513513513487
ADBE,2000-03-14,20.359375,-0.8371385083713823
ADBE,2000-03-15,20.890625,2.609363008442056
ADBE,2000-03-16,23.609375,13.014210919970083
ADBE,2000-03-17,21.921875,-7.1475843812044975
ADBE,2000-03-20,21.859375,-0.28510334996436626
ADBE,2000-03-21,22.921875,4.860614724803436
ADBE,2000-03-22,25.5,11.247443762781195
ADBE,2000-03-23,26.640625,4.47303921568627
ADBE,2000-03-24,27.046875,1.5249266862169986
ADBE,2000-03-27,28.40625,5.025996533795496
ADBE,2000-03-28,27.78125,-2.2002200220021972
ADBE,2000-03-29,27.84375,0.22497187851517886
ADBE,2000-03-30,26.796875,-3.7598204264870927
ADBE,2000-03-31,27.828125,3.848396501457718
ADBE,2000-04-03,26.390625,-5.165637282425606
ADBE,2000-04-04,25.4375,-3.6116044997039687
ADBE,2000-04-05,26.796875,5.343980343980337
ADBE,2000-04-06,28.65625,6.938775510204076
ADBE,2000-04-07,31.25,9.051254089422024
ADBE,2000-04-10,29.296875,-6.25
ADBE,2000-04-11,29.875,1.973333333333338
ADBE,2000-04-12,28.015625,-6.2238493723849375
ADBE,2000-04-13,28.390625,1.3385387618516376
ADBE,2000-04-14,24.453125,-13.86901485965878
ADBE,2000-04-17,28.328125,15.846645367412137
ADBE,2000-04-18,29.25,3.2542746828461144
ADBE,2000-04-19,28.15625,-3.739316239316237
ADBE,2000-04-20,28.15625,0.0
ADBE,2000-04-24,26.1875,-6.992230854605996
ADBE,2000-04-25,30.0,14.558472553699286
ADBE,2000-04-26,28.71875,-4.270833333333335
ADBE,2000-04-27,30.859375,7.453754080522312
ADBE,2000-04-28,30.234375,-2.0253164556962022
ADBE,2000-05-01,32.671875,8.062015503875974
ADBE,2000-05-02,28.875,-11.621233859397417
ADBE,2000-05-03,28.1875,-2.3809523809523836
ADBE,2000-05-04,28.484375,1.0532150776053184
ADBE,2000-05-05,29.921875,5.046626439934165
ADBE,2000-05-08,27.34375,-8.616187989556135
ADBE,2000-05-09,28.078125,2.6857142857142913
ADBE,2000-05-10,26.546875,-5.453533667223153
ADBE,2000-05-11,27.09375,2.0600353148911177
ADBE,2000-05-12,27.046875,-0.17301038062284002
ADBE,2000-05-15,27.5,1.675332177931832
ADBE,2000-05-16,30.96875,12.61363636363637
ADBE,2000-05-17,30.078125,-2.875882946518671
ADBE,2000-05-18,28.75,-4.4155844155844175
ADBE,2000-05-19,27.390625,-4.728260869565215
ADBE,2000-05-22,27.421875,0.11409013120364797
ADBE,2000-05-23,27.234375,-0.6837606837606813
ADBE,2000-05-24,26.53125,-2.5817555938037917
ADBE,2000-05-25,26.125,-1.531213191990577
ADBE,2000-05-26,25.703125,-1.614832535885169
ADBE,2000-05-30,29.140625,13.373860182370812
ADBE,2000-05-31,28.140625,-3.431635388739951
ADBE,2000-06-01,29.625,5.274847307051633
ADBE,2000-06-02,31.25,5.485232067510548
ADBE,2000-06-05,32.171875,2.950000000000008
ADBE,2000-06-06,28.921875,-10.101991257892184
ADBE,2000-06-07,28.578125,-1.188546731496487
ADBE,2000-06-08,29.59375,3.5538545653362563
ADBE,2000-06-09,30.171875,1.9535374868004274
ADBE,2000-06-12,30.3125,0.46607975142414215
ADBE,2000-06-13,31.796875,4.89690721649485
ADBE,2000-06-14,30.46875,-4.176904176904173
ADBE,2000-06-15,31.1875,2.358974358974364
ADBE,2000-06-16,30.0625,-3.607214428857719
ADBE,2000-06-19,31.84375,5.925155925155923
ADBE,2000-06-20,32.8125,3.04219823356231
ADBE,2000-06-21,32.203125,-1.8571428571428572
ADBE,2000-06-22,30.265625,-6.016496846191166
ADBE,2000-06-23,29.4375,-2.7361899845121274
ADBE,2000-06-26,31.171875,5.891719745222934
ADBE,2000-06-27,29.515625,-5.313283208020048
ADBE,2000-06-28,31.203125,5.717310746426674
ADBE,2000-06-29,31.0625,-0.4506760140210342
ADBE,2000-06-30,32.5,4.6277665995975825
ADBE,2000-07-03,31.96875,-1.63461538461539
ADBE,2000-07-05,31.921875,-0.14662756598240456
ADBE,2000-07-06,33.734375,5.677924620655905
ADBE,2000-07-07,34.34375,1.806391848077804
ADBE,2000-07-10,33.84375,-1.45586897179254
ADBE,2000-07-11,34.5625,2.123730378578026
ADBE,2000-07-12,35.125,1.6274864376130127
ADBE,2000-07-13,34.46875,-1.868327402135228
ADBE,2000-07-14,34.046875,-1.2239347234814124
ADBE,2000-07-17,33.765625,-0.8260670032124828
ADBE,2000-07-18,32.734375,-3.0541416011105937
ADBE,2000-07-19,32.484375,-0.7637231503579978
ADBE,2000-07-20,34.3125,5.627705627705626
ADBE,2000-07-21,33.671875,-1.867030965391625
ADBE,2000-07-24,31.296875,-7.053364269141527
ADBE,2000-07-25,31.71875,1.3479780329505697
ADBE,2000-07-26,30.984375,-2.3152709359605894
ADBE,2000-07-27,28.375,-8.421583459404946
ADBE,2000-07-28,27.84375,-1.8722466960352402
ADBE,2000-07-31,28.625,2.805836139169471
ADBE,2000-08-01,28.609375,-0.05458515283842669
ADBE,2000-08-02,29.078125,1.6384489350081965
ADBE,2000-08-03,28.4375,-2.2031166039763517
ADBE,2000-08-04,29.1875,2.637362637362628
ADBE,2000-08-07,30.515625,4.55032119914347
ADBE,2000-08-08,30.359375,-0.5120327700972815
ADBE,2000-08-09,29.078125,-4.220277920741122
ADBE,2000-08-10,28.203125,-3.0091348737238066
ADBE,2000-08-11,28.890625,2.437673130193896
ADBE,2000-08-14,30.40625,5.246078961600875
ADBE,2000-08-15,30.03125,-1.2332990750256956
ADBE,2000-08-16,28.984375,-3.485952133194592
ADBE,2000-08-17,31.21875,7.708894878706207
ADBE,2000-08-18,30.640625,-1.851851851851849
ADBE,2000-08-21,29.96875,-2.192758796532379
ADBE,2000-08-22,30.5625,1.9812304483837417
ADBE,2000-08-23,31.515625,3.1186094069529657
ADBE,2000-08-24,32.375,2.7268220128904286
ADBE,2000-08-25,32.21875,-0.4826254826254872
ADBE,2000-08-28,32.59375,1.1639185257032114
ADBE,2000-08-29,32.90625,0.9587727708533
ADBE,2000-08-30,32.390625,-1.5669515669515688
ADBE,2000-08-31,32.5,0.33767486734201935
ADBE,2000-09-01,33.828125,4.086538461538458
ADBE,2000-09-05,33.3125,-1.5242494226327952
ADBE,2000-09-06,31.875,-4.315196998123827
ADBE,2000-09-07,34.234375,7.401960784313721
ADBE,2000-09-08,33.46875,-2.2364217252396124
ADBE,2000-09-11,31.8125,-4.948646125116718
ADBE,2000-09-12,30.703125,-3.4872298624754383
ADBE,2000-09-13,31.484375,2.5445292620865034
ADBE,2000-09-14,31.34375,-0.4466501240694809
ADBE,2000-09-15,33.15625,5.782652043868386
ADBE,2000-09-18,35.5,7.068803016022618
ADBE,2000-09-19,38.21875,7.65845070422535
ADBE,2000-09-20,39.4375,3.1888798037612354
ADBE,2000-09-21,39.25,-0.47543581616481534
ADBE,2000-09-22,37.390625,-4.737261146496818
ADBE,2000-09-25,36.90625,-1.2954450480568314
ADBE,2000-09-26,37.828125,2.4978831498729814
ADBE,2000-09-27,37.09375,-1.9413465510119798
ADBE,2000-09-28,40.125,8.171861836562755
ADBE,2000-09-29,38.8125,-3.2710280373831724
ADBE,2000-10-02,40.75,4.99194847020934
ADBE,2000-10-03,40.859375,0.26840490797546135
ADBE,2000-10-04,39.5,-3.326959847036326
ADBE,2000-10-05,37.125,-6.0126582278481
ADBE,2000-10-06,36.90625,-0.5892255892255838
ADBE,2000-10-09,37.421875,1.3971210838272574
ADBE,2000-10-10,35.921875,-4.008350730688937
ADBE,2000-10-11,37.671875,4.871683340582855
ADBE,2000-10-12,32.703125,-13.189547905433429
ADBE,2000-10-13,36.28125,10.941232680363111
ADBE,2000-10-16,35.453125,-2.282515073212743
ADBE,2000-10-17,33.234375,-6.258263552225651
ADBE,2000-10-18,32.265625,-2.9149036201222334
ADBE,2000-10-19,34.390625,6.585956416464889
ADBE,2000-10-20,35.015625,1.8173557473875501
ADBE,2000-10-23,35.140625,0.35698348951360703
ADBE,2000-10-24,33.796875,-3.823921742996883
ADBE,2000-10-25,33.75,-0.1386962552011095
ADBE,2000-10-26,36.21875,7.314814814814818
ADBE,2000-10-27,37.40625,3.2786885245901676
ADBE,2000-10-30,34.8125,-6.934001670843781
ADBE,2000-10-31,38.03125,9.245960502692995
ADBE,2000-11-01,38.625,1.5612161051766549
ADBE,2000-11-02,40.40625,4.611650485436902
ADBE,2000-11-03,40.34375,-0.15467904098994678
ADBE,2000-11-06,41.625,3.1758326878388754
ADBE,2000-11-07,41.125,-1.2012012012011963
ADBE,2000-11-08,40.125,-2.4316109422492405
ADBE,2000-11-09,41.59375,3.6604361370716543
ADBE,2000-11-10,38.71875,-6.912096168294513
ADBE,2000-11-13,36.03125,-6.941081517352698
ADBE,2000-11-14,40.8125,13.269731136166518
ADBE,2000-11-15,40.59375,-0.535987748851452
ADBE,2000-11-16,40.75,0.38491147036181506
ADBE,2000-11-17,41.375,1.5337423312883347
ADBE,2000-11-20,38.0,-8.157099697885196
ADBE,2000-11-21,40.0,5.263157894736836
ADBE,2000-11-22,36.15625,-9.609374999999998
ADBE,2000-11-24,37.9375,4.926534140017291
ADBE,2000-11-27,34.40625,-9.308072487644148
ADBE,2000-11-28,32.390625,-5.858310626703
ADBE,2000-11-29,32.15625,-0.723589001447178
ADBE,2000-11-30,31.6875,-1.4577259475218707
ADBE,2000-12-01,33.65625,6.213017751479288
ADBE,2000-12-04,34.03125,1.1142061281337101
ADBE,2000-12-05,38.34375,12.672176308539939
ADBE,2000-12-06,33.59375,-12.3879380603097
ADBE,2000-12-07,31.5,-6.232558139534882
ADBE,2000-12-08,34.1875,8.531746031746025
ADBE,2000-12-11,37.0625,8.40950639853748
ADBE,2000-12-12,35.34375,-4.637436762225966
ADBE,2000-12-13,33.09375,-6.366047745358094
ADBE,2000-12-14,28.65625,-13.408876298394713
ADBE,2000-12-15,31.21875,8.942202835332601
ADBE,2000-12-18,31.78125,1.8018018018018056
ADBE,2000-12-19,32.0,0.68829891838742
ADBE,2000-12-20,28.625,-10.546875
ADBE,2000-12-21,29.90625,4.475982532751099
ADBE,2000-12-22,32.84375,9.822361546499469
ADBE,2000-12-26,32.96875,0.38058991436726863
ADBE,2000-12-27,32.75,-0.6635071090047351
ADBE,2000-12-28,30.8125,-5.916030534351147
ADBE,2000-12-29,29.09375,-5.578093306288034
ADBE,2001-01-02,23.3671875,-19.683136412459724
ADBE,2001-01-03,28.96875,23.971915747241734
ADBE,2001-01-04,26.875,-7.227615965480039
ADBE,2001-01-05,25.75,-4.1860465116279055
ADBE,2001-01-08,24.78125,-3.762135922330101
ADBE,2001-01-09,24.90625,0.5044136191677095
ADBE,2001-01-10,22.875,-8.1555834378921
ADBE,2001-01-11,24.03125,5.054644808743158
ADBE,2001-01-12,25.21875,4.941482444733425
ADBE,2001-01-16,25.4375,0.867410161090465
ADBE,2001-01-17,26.75,5.1597051597051635
ADBE,2001-01-18,28.0,4.672897196261672
ADBE,2001-01-19,29.125,4.01785714285714
ADBE,2001-01-22,29.96875,2.896995708154515
ADBE,2001-01-23,29.71875,-0.8342022940563076
ADBE,2001-01-24,30.0625,1.1566771819137678
ADBE,2001-01-25,28.53125,-5.093555093555091
ADBE,2001-01-26,29.03125,1.7524644030668224
ADBE,2001-01-29,27.0,-6.996770721205603
ADBE,2001-01-30,26.375,-2.314814814814814
ADBE,2001-01-31,21.84375,-17.18009478672986
ADBE,2001-02-01,22.71875,4.00572246065809
ADBE,2001-02-02,21.78125,-4.1265474552957375
ADBE,2001-02-05,22.6875,4.160688665710177
ADBE,2001-02-06,22.0,-3.0303030303030276
ADBE,2001-02-07,20.15625,-8.380681818181824
ADBE,2001-02-08,17.96875,-10.852713178294572
ADBE,2001-02-09,17.6875,-1.5652173913043521
ADBE,2001-02-12,18.9375,7.067137809187285
ADBE,2001-02-13,18.59375,-1.8151815181518205
ADBE,2001-02-14,20.03125,7.731092436974785
ADBE,2001-02-15,19.46875,-2.808112324492984
ADBE,2001-02-16,18.15625,-6.741573033707871
ADBE,2001-02-20,17.125,-5.679862306368333
ADBE,2001-02-21,15.03125,-12.226277372262773
ADBE,2001-02-22,15.21875,1.2474012474012364
ADBE,2001-02-23,16.3125,7.186858316221767
ADBE,2001-02-26,15.84375,-2.8735632183908066
ADBE,2001-02-27,15.25,-3.747534516765283
ADBE,2001-02-28,14.53125,-4.713114754098358
ADBE,2001-03-01,14.03125,-3.440860215053765
ADBE,2001-03-02,13.84375,-1.3363028953229383
ADBE,2001-03-05,13.53125,-2.257336343115124
ADBE,2001-03-06,14.25,5.311778290993074
ADBE,2001-03-07,14.34375,0.6578947368421018
ADBE,2001-03-08,13.5625,-5.446623093681913
ADBE,2001-03-09,13.46875,-0.691244239631339
ADBE,2001-03-12,13.0,-3.480278422273786
ADBE,2001-03-13,13.6875,5.288461538461542
ADBE,2001-03-14,13.0625,-4.5662100456621
ADBE,2001-03-15,12.5,-4.30622009569378
ADBE,2001-03-16,14.3125,14.500000000000002
ADBE,2001-03-19,15.875,10.917030567685583
ADBE,2001-03-20,16.40625,3.34645669291338
ADBE,2001-03-21,16.28125,-0.7619047619047636
ADBE,2001-03-22,18.0,10.556621880998085
ADBE,2001-03-23,17.84375,-0.868055555555558
ADBE,2001-03-26,16.795000076293945,-5.877407628475262
ADBE,2001-03-27,18.299999237060547,8.960995260076832
ADBE,2001-03-28,16.985000610351562,-7.185785144984558
ADBE,2001-03-29,16.28499984741211,-4.121287829173436
ADBE,2001-03-30,17.485000610351562,7.368748997134
ADBE,2001-04-02,17.0,-2.7738095134204888
ADBE,2001-04-03,15.4399995803833,-9.176473056568824
ADBE,2001-04-04,14.760000228881836,-4.404140997292593
ADBE,2001-04-05,17.450000762939453,18.22493558498679
ADBE,2001-04-06,17.024999618530273,-2.4355365376934723
ADBE,2001-04-09,17.915000915527344,5.227614196410202
ADBE,2001-04-10,20.68000030517578,15.433989664225734
ADBE,2001-04-11,20.364999771118164,-1.5232133917269741
ADBE,2001-04-12,20.530000686645508,0.810218106465932
ADBE,2001-04-16,20.415000915527344,-0.5601547358591641
ADBE,2001-04-17,20.575000762939453,0.7837366653773437
ADBE,2001-04-18,22.969999313354492,11.640332741707638
ADBE,2001-04-19,24.024999618530273,4.592948788476514
ADBE,2001-04-20,22.979999542236328,-4.349636182670091
ADBE,2001-04-23,21.489999771118164,-6.483898175801106
ADBE,2001-04-24,21.364999771118164,-0.5816658973072486
ADBE,2001-04-25,22.334999084472656,4.540132570774769
ADBE,2001-04-26,22.334999084472656,0.0
ADBE,2001-04-27,22.809999465942383,2.1267087572882426
ADBE,2001-04-30,22.459999084472656,-1.5344164386865145
ADBE,2001-05-01,22.024999618530273,-1.9367741926717752
ADBE,2001-05-02,21.415000915527344,-2.76957418192062
ADBE,2001-05-03,20.315000534057617,-5.136588066508796
ADBE,2001-05-04,20.68000030517578,1.7967007704786875
ADBE,2001-05-07,20.59000015258789,-0.4352038262077085
ADBE,2001-05-08,21.030000686645508,2.1369622671047583
ADBE,2001-05-09,20.760000228881836,-1.2838823059816984
ADBE,2001-05-10,20.139999389648438,-2.9865165337081168
ADBE,2001-05-11,19.93000030517578,-1.0426965781368924
ADBE,2001-05-14,19.575000762939453,-1.7812319959881528
ADBE,2001-05-15,19.395000457763672,-0.9195417530535654
ADBE,2001-05-16,20.545000076293945,5.929361131156541
ADBE,2001-05-17,21.799999237060547,6.108538116846707
ADBE,2001-05-18,21.2549991607666,-2.5000004374652995
ADBE,2001-05-21,22.7450008392334,7.010123440593241
ADBE,2001-05-22,23.139999389648438,1.7366389792947245
ADBE,2001-05-23,22.235000610351562,-3.9109714916488736
ADBE,2001-05-24,22.725000381469727,2.203731763740291
ADBE,2001-05-25,22.350000381469727,-1.6501649888014058
ADBE,2001-05-29,20.84000015258789,-6.756153034045442
ADBE,2001-05-30,20.059999465942383,-3.7428055707026897
ADBE,2001-05-31,19.885000228881836,-0.8723790713836221
ADBE,2001-06-01,20.290000915527344,2.0367145183999957
ADBE,2001-06-04,20.165000915527344,-0.616067000294418
ADBE,2001-06-05,20.84000015258789,3.347380145868417
ADBE,2001-06-06,20.434999465942383,-1.943381399616806
ADBE,2001-06-07,21.424999237060547,4.8446283190177075
ADBE,2001-06-08,21.014999389648438,-1.9136516313284169
ADBE,2001-06-11,21.145000457763672,0.6186108583913219
ADBE,2001-06-12,20.59000015258789,-2.624735366094566
ADBE,2001-06-13,20.09000015258789,-2.428363265151101
ADBE,2001-06-14,19.5049991607666,-2.911901380677351
ADBE,2001-06-15,19.780000686645508,1.409902782421324
ADBE,2001-06-18,20.270000457763672,2.4772485040861936
ADBE,2001-06-19,21.375,5.4514036373052965
ADBE,2001-06-20,22.649999618530273,5.964910496048059
ADBE,2001-06-21,22.655000686645508,0.022079771300043127
ADBE,2001-06-22,21.790000915527344,-3.818140564560024
ADBE,2001-06-25,22.260000228881836,2.156949488788573
ADBE,2001-06-26,22.325000762939453,0.29200599006860006
ADBE,2001-06-27,22.174999237060547,-0.6718993090827352
ADBE,2001-06-28,23.43000030517578,5.659531505271853
ADBE,2001-06-29,23.5,0.2987609642017608
ADBE,2001-07-02,23.475000381469727,-0.1063813554479709
ADBE,2001-07-03,22.649999618530273,-3.5143801897046023
ADBE,2001-07-05,22.329999923706055,-1.4128022084487046
ADBE,2001-07-06,21.68000030517578,-2.9108805228441503
ADBE,2001-07-09,21.989999771118164,1.4298868153999722
ADBE,2001-07-10,21.475000381469727,-2.34197087316409
ADBE,2001-07-11,20.719999313354492,-3.5157208600876566
ADBE,2001-07-12,21.469999313354492,3.6196912396450065
ADBE,2001-07-13,20.184999465942383,-5.98509496277827
ADBE,2001-07-16,19.71500015258789,-2.328458388852128
ADBE,2001-07-17,20.584999084472656,4.412878139240406
ADBE,2001-07-18,20.024999618530273,-2.7204250223396564
ADBE,2001-07-19,20.940000534057617,4.569293048478462
ADBE,2001-07-20,20.344999313354492,-2.841457524011959
ADBE,2001-07-23,20.295000076293945,-0.24575688743192492
ADBE,2001-07-24,19.989999771118164,-1.502834708200096
ADBE,2001-07-25,20.985000610351562,4.977492999629685
ADBE,2001-07-26,21.5,2.4541309252781085
ADBE,2001-07-27,21.530000686645508,0.13953807742097535
ADBE,2001-07-30,20.270000457763672,-5.852299993949284
ADBE,2001-07-31,18.7450008392334,-7.523431593935559
ADBE,2001-08-01,19.30500030517578,2.9874603407341604
ADBE,2001-08-02,19.274999618530273,-0.1554037097708072
ADBE,2001-08-03,18.969999313354492,-1.5823621852763314
ADBE,2001-08-06,18.3799991607666,-3.110174875823757
ADBE,2001-08-07,17.209999084472656,-6.365615504441335
ADBE,2001-08-08,17.030000686645508,-1.0458942905438473
ADBE,2001-08-09,17.385000228881836,2.084553892676655
ADBE,2001-08-10,17.024999618530273,-2.0707541306412613
ADBE,2001-08-13,17.924999237060547,5.286341490138424
ADBE,2001-08-14,17.25,-3.7656862805604097
ADBE,2001-08-15,16.760000228881836,-2.8405783832937015
ADBE,2001-08-16,17.125,2.17780290055829
ADBE,2001-08-17,16.3799991607666,-4.350369864136638
ADBE,2001-08-20,17.114999771118164,4.487183443281473
ADBE,2001-08-21,16.725000381469727,-2.278699356494107
ADBE,2001-08-22,17.290000915527344,3.3781794987795877
ADBE,2001-08-23,17.25,-0.23135288264456433
ADBE,2001-08-24,17.889999389648438,3.710141389266308
ADBE,2001-08-27,17.940000534057617,0.27949215268341376
ADBE,2001-08-28,17.030000686645508,-5.072462766567643
ADBE,2001-08-29,16.844999313354492,-1.0863262820423047
ADBE,2001-08-30,16.3700008392334,-2.8198188986836015
ADBE,2001-08-31,16.80500030517578,2.657296540265497
ADBE,2001-09-04,16.059999465942383,-4.43320931689567
ADBE,2001-09-05,16.100000381469727,0.24907171144166185
ADBE,2001-09-06,15.364999771118164,-4.565221074140535
ADBE,2001-09-07,16.05500030517578,4.490729217937384
ADBE,2001-09-10,16.434999465942383,2.3668586330957364
ADBE,2001-09-17,15.125,-7.970791046613934
ADBE,2001-09-18,15.050000190734863,-0.4958665075380897
ADBE,2001-09-19,13.050000190734863,-13.28903637643305
ADBE,2001-09-20,12.975000381469727,-0.5747111737085198
ADBE,2001-09-21,12.53499984741211,-3.391140817891647
ADBE,2001-09-24,12.645000457763672,0.8775477597973147
ADBE,2001-09-25,12.529999732971191,-0.909456074569559
ADBE,2001-09-26,11.954999923706055,-4.588985008132873
ADBE,2001-09-27,11.420000076293945,-4.475113766845251
ADBE,2001-09-28,11.989999771118164,4.991240726936996
ADBE,2001-10-01,12.039999961853027,0.41701577722548233
ADBE,2001-10-02,12.1899995803833,1.2458440116738023
ADBE,2001-10-03,13.895000457763672,13.986882166297487
ADBE,2001-10-04,14.324999809265137,3.0946335900349453
ADBE,2001-10-05,14.444999694824219,0.8376955473428316
ADBE,2001-10-08,14.96500015258789,3.5998647888514146
ADBE,2001-10-09,14.414999961853027,-3.6752434689401037
ADBE,2001-10-10,14.645000457763672,1.5955636248304206
ADBE,2001-10-11,15.944999694824219,8.87674425692071
ADBE,2001-10-12,15.904999732971191,-0.25086210485166793
ADBE,2001-10-15,15.494999885559082,-2.57780480537938
ADBE,2001-10-16,15.524999618530273,0.19360912031467503
ADBE,2001-10-17,14.390000343322754,-7.3107845610045015
ADBE,2001-10-18,14.59000015258789,1.389852706695316
ADBE,2001-10-19,15.055000305175781,3.187115474467017
ADBE,2001-10-22,15.515000343322754,3.055463492676447
ADBE,2001-10-23,15.635000228881836,0.7734442984445478
ADBE,2001-10-24,16.774999618530273,7.291329536040347
ADBE,2001-10-25,16.514999389648438,-1.549926884019892
ADBE,2001-10-26,16.34000015258789,-1.059638168501753
ADBE,2001-10-29,15.170000076293945,-7.16034311730801
ADBE,2001-10-30,14.375,-5.24060693668873
ADBE,2001-10-31,13.199999809265137,-8.173914370329483
ADBE,2001-11-01,13.569999694824219,2.803029476556329
ADBE,2001-11-02,13.475000381469727,-0.70006864768557
ADBE,2001-11-05,14.125,4.8237447133888445
ADBE,2001-11-06,14.289999961853027,1.1681413228533
ADBE,2001-11-07,15.029999732971191,5.178444878191635
ADBE,2001-11-08,14.479999542236328,-3.659349304766335
ADBE,2001-11-09,14.395000457763672,-0.5870102704404467
ADBE,2001-11-12,14.5,0.7294167342641433
ADBE,2001-11-13,15.335000038146973,5.758620952737736
ADBE,2001-11-14,15.670000076293945,2.1845454014583376
ADBE,2001-11-15,15.885000228881836,1.3720494673969297
ADBE,2001-11-16,15.949999809265137,0.40918841326247346
ADBE,2001-11-19,16.825000762939453,5.485899461679233
ADBE,2001-11-20,16.100000381469727,-4.30906596489844
ADBE,2001-11-21,16.094999313354492,-0.031062534141246267
ADBE,2001-11-23,16.575000762939453,2.982301771126439
ADBE,2001-11-26,17.46500015258789,5.369528498836718
ADBE,2001-11-27,17.1200008392334,-1.9753753812786101
ADBE,2001-11-28,16.030000686645508,-6.3668230090851985
ADBE,2001-11-29,16.809999465942383,4.865868658051187
ADBE,2001-11-30,16.040000915527344,-4.580598303855288
ADBE,2001-12-03,15.979999542236328,-0.3740733782186534
ADBE,2001-12-04,17.165000915527344,7.4155282054856775
ADBE,2001-12-05,18.31999969482422,6.72880115172072
ADBE,2001-12-06,18.635000228881836,1.7194352582146077
ADBE,2001-12-07,18.2450008392334,-2.0928327601734575
ADBE,2001-12-10,17.860000610351562,-2.11016832651465
ADBE,2001-12-11,16.989999771118164,-4.871225137188128
ADBE,2001-12-12,15.890000343322754,-6.474393423273228
ADBE,2001-12-13,15.3149995803833,-3.6186327911633898
ADBE,2001-12-14,15.914999961853027,3.9177303160899513
ADBE,2001-12-17,15.770000457763672,-0.9110870526981341
ADBE,2001-12-18,16.5,4.6290394486129705
ADBE,2001-12-19,16.309999465942383,-1.151518388227979
ADBE,2001-12-20,15.335000038146973,-5.977924339184371
ADBE,2001-12-21,15.725000381469727,2.5432040583801774
ADBE,2001-12-24,15.484999656677246,-1.5262366866159005
ADBE,2001-12-26,15.335000038146973,-0.9686769251272986
ADBE,2001-12-27,15.914999961853027,3.7821970802951466
ADBE,2001-12-28,16.125,1.3195101391789255
ADBE,2001-12-31,15.524999618530273,-3.7209325982618724
ADBE,2002-01-02,15.920000076293945,2.54428642492337
ADBE,2002-01-03,16.540000915527344,3.8944776147119775
ADBE,2002-01-04,17.950000762939453,8.524786997372157
ADBE,2002-01-07,18.079999923706055,0.7242292771095782
ADBE,2002-01-08,18.31999969482422,1.3274323679807187
ADBE,2002-01-09,18.815000534057617,2.7019696914801106
ADBE,2002-01-10,18.225000381469727,-3.135796629502685
ADBE,2002-01-11,18.014999389648438,-1.1522687924594321
ADBE,2002-01-14,17.799999237060547,-1.1934507902977343
ADBE,2002-01-15,18.135000228881836,1.8820281246068715
ADBE,2002-01-16,17.549999237060547,-3.2258118799999513
ADBE,2002-01-17,17.975000381469727,2.4216590477776245
ADBE,2002-01-18,17.290000915527344,-3.810845348568348
ADBE,2002-01-22,17.020000457763672,-1.5615988633129407
ADBE,2002-01-23,17.34000015258789,1.8801391669660772
ADBE,2002-01-24,17.920000076293945,3.3448668892860134
ADBE,2002-01-25,17.045000076293945,-4.882812479211552
ADBE,2002-01-28,17.584999084472656,3.1680786492323865
ADBE,2002-01-29,17.575000762939453,-0.056857105793262086
ADBE,2002-01-30,17.065000534057617,-2.9018503939827855
ADBE,2002-01-31,16.850000381469727,-1.2598895157301726
ADBE,2002-02-01,17.96500015258789,6.617209174335392
ADBE,2002-02-04,17.44499969482422,-2.8945196401168105
ADBE,2002-02-05,17.354999542236328,-0.5159080204202748
ADBE,2002-02-06,16.969999313354492,-2.2183822474029613
ADBE,2002-02-07,16.899999618530273,-0.4124908524252735
ADBE,2002-02-08,17.899999618530273,5.917159896876778
ADBE,2002-02-11,18.25,1.9553094353555345
ADBE,2002-02-12,18.125,-0.6849315068493178
ADBE,2002-02-13,18.729999542236328,3.3379285088900756
ADBE,2002-02-14,18.5049991607666,-1.2012834328284372
ADBE,2002-02-15,17.844999313354492,-3.566602957818066
ADBE,2002-02-19,17.280000686645508,-3.166145410194343
ADBE,2002-02-20,17.469999313354492,1.0995290460596996
ADBE,2002-02-21,16.940000534057617,-3.033765312696557
ADBE,2002-02-22,17.565000534057617,3.689492209539469
ADBE,2002-02-25,18.145000457763672,3.302020529868277
ADBE,2002-02-26,18.514999389648438,2.0391232987070795
ADBE,2002-02-27,18.645000457763672,0.7021391974115776
ADBE,2002-02-28,18.190000534057617,-2.4403320597216505
ADBE,2002-03-01,19.270000457763672,5.937327608561316
ADBE,2002-03-04,20.479999542236328,6.2791855512653205
ADBE,2002-03-05,19.989999771118164,-2.3925770608911767
ADBE,2002-03-06,20.170000076293945,0.9004517620647912
ADBE,2002-03-07,19.399999618530273,-3.817553073133917
ADBE,2002-03-08,19.524999618530273,0.6443299095769239
ADBE,2002-03-11,20.170000076293945,3.3034595153155877
ADBE,2002-03-12,19.059999465942383,-5.503225613053719
ADBE,2002-03-13,18.764999389648438,-1.5477444100723603
ADBE,2002-03-14,18.295000076293945,-2.5046593586022903
ADBE,2002-03-15,19.59000015258789,7.078437118849568
ADBE,2002-03-18,19.34000015258789,-1.2761612968490654
ADBE,2002-03-19,19.719999313354492,1.964835355576522
ADBE,2002-03-20,19.2549991607666,-2.358013026263084
ADBE,2002-03-21,19.55500030517578,1.5580428848859906
ADBE,2002-03-22,19.875,1.6364085391475047
ADBE,2002-03-25,19.024999618530273,-4.276731479092966
ADBE,2002-03-26,19.354999542236328,1.7345594235105066
ADBE,2002-03-27,19.424999237060547,0.36166208462813376
ADBE,2002-03-28,20.145000457763672,3.7065701363295345
ADBE,2002-04-01,20.309999465942383,0.8190568599124592
ADBE,2002-04-02,19.350000381469727,-4.7267312147519664
ADBE,2002-04-03,19.334999084472656,-0.07752608114383053
ADBE,2002-04-04,19.155000686645508,-0.9309459857781976
ADBE,2002-04-05,18.934999465942383,-1.148531520839391
ADBE,2002-04-08,19.43000030517578,2.614211001820932
ADBE,2002-04-09,18.81999969482422,-3.139478130574558
ADBE,2002-04-10,19.0,0.9564309675588634
ADBE,2002-04-11,18.184999465942383,-4.289476495040089
ADBE,2002-04-12,19.520000457763672,7.341220956984551
ADBE,2002-04-15,19.690000534057617,0.8709020097708686
ADBE,2002-04-16,20.059999465942383,1.8791209845057333
ADBE,2002-04-17,19.7450008392334,-1.5702823284905132
ADBE,2002-04-18,19.75,0.025318615113301135
ADBE,2002-04-19,19.655000686645508,-0.4810091815417361
ADBE,2002-04-22,19.389999389648438,-1.3482639925681772
ADBE,2002-04-23,18.530000686645508,-4.435269366032313
ADBE,2002-04-24,18.385000228881836,-0.7825172821940174
ADBE,2002-04-25,18.954999923706055,3.1003518505742456
ADBE,2002-04-26,19.0049991607666,0.26377861916009326
ADBE,2002-04-29,18.610000610351562,-2.078392885333369
ADBE,2002-04-30,19.979999542236328,7.361627549451666
ADBE,2002-05-01,20.059999465942383,0.4004000277224362
ADBE,2002-05-02,18.924999237060547,-5.658027213853245
ADBE,2002-05-03,18.75,-0.9246987800023199
ADBE,2002-05-06,18.125,-3.3333333333333326
ADBE,2002-05-07,18.174999237060547,0.2758578596443906
ADBE,2002-05-08,20.704999923706055,13.920224444832963
ADBE,2002-05-09,19.920000076293945,-3.791354022239468
ADBE,2002-05-10,19.375,-2.735944147623426
ADBE,2002-05-13,20.3700008392334,5.135488202494964
ADBE,2002-05-14,21.489999771118164,5.498276316845341
ADBE,2002-05-15,21.024999618530273,-2.1637978480243403
ADBE,2002-05-16,20.850000381469727,-0.8323388358414618
ADBE,2002-05-17,20.549999237060547,-1.4388543833112055
ADBE,2002-05-20,19.530000686645508,-4.963496779968435
ADBE,2002-05-21,18.575000762939453,-4.889912391857099
ADBE,2002-05-22,18.469999313354492,-0.5652836892176993
ADBE,2002-05-23,18.55500030517578,0.4602111260493036
ADBE,2002-05-24,18.834999084472656,1.5090206127281514
ADBE,2002-05-28,18.334999084472656,-2.6546324624575846
ADBE,2002-05-29,17.924999237060547,-2.236159628496115
ADBE,2002-05-30,18.264999389648438,1.8967931216695932
ADBE,2002-05-31,18.049999237060547,-1.177115574992793
ADBE,2002-06-03,17.649999618530273,-2.2160644622576386
ADBE,2002-06-04,17.920000076293945,1.5297476691172651
ADBE,2002-06-05,18.184999465942383,1.478791230581522
ADBE,2002-06-06,17.600000381469727,-3.216932095974301
ADBE,2002-06-07,17.940000534057617,1.931819006923785
ADBE,2002-06-10,18.795000076293945,4.765883594112386
ADBE,2002-06-11,18.53499984741211,-1.383347846908356
ADBE,2002-06-12,18.655000686645508,0.6474283259848779
ADBE,2002-06-13,18.094999313354492,-3.0018834236329006
ADBE,2002-06-14,15.6850004196167,-13.3185906890815
ADBE,2002-06-17,14.864999771118164,-5.227928763540158
ADBE,2002-06-18,15.045000076293945,1.2109001543714193
ADBE,2002-06-19,13.539999961853027,-10.003324073173726
ADBE,2002-06-20,13.899999618530273,2.658786245875122
ADBE,2002-06-21,13.210000038146973,-4.964025894385305
ADBE,2002-06-24,13.574999809265137,2.7630565485551983
ADBE,2002-06-25,13.739999771118164,1.2154693493285462
ADBE,2002-06-26,13.800000190734863,0.43668428396062
ADBE,2002-06-27,13.944999694824219,1.0507210296033742
ADBE,2002-06-28,14.25,2.187166094302495
ADBE,2002-07-01,13.5,-5.263157894736848
ADBE,2002-07-02,13.204999923706055,-2.1851857503255245
ADBE,2002-07-03,13.520000457763672,2.3854641111517028
ADBE,2002-07-05,14.3149995803833,5.880170826200759
ADBE,2002-07-08,13.824999809265137,-3.4229813865285785
ADBE,2002-07-09,13.609999656677246,-1.55515483221782
ADBE,2002-07-10,13.28499984741211,-2.3879486955437734
ADBE,2002-07-11,12.880000114440918,-3.0485490223779332
ADBE,2002-07-12,12.779999732971191,-0.7764004703509797
ADBE,2002-07-15,13.244999885559082,3.6384989225644038
ADBE,2002-07-16,13.28499984741211,0.3020004696008938
ADBE,2002-07-17,13.4399995803833,1.1667273974518277
ADBE,2002-07-18,12.9350004196167,-3.757434349207023
ADBE,2002-07-19,12.194999694824219,-5.720917671330151
ADBE,2002-07-22,12.274999618530273,0.6560059508653238
ADBE,2002-07-23,11.949999809265137,-2.647656369573481
ADBE,2002-07-24,12.829999923706055,7.364017811603918
ADBE,2002-07-25,11.71500015258789,-8.690567246676073
ADBE,2002-07-26,12.244999885559082,4.524112044967521
ADBE,2002-07-29,12.805000305175781,4.573298692122707
ADBE,2002-07-30,12.470000267028809,-2.6161657958849505
ADBE,2002-07-31,11.979999542236328,-3.9294363616660277
ADBE,2002-08-01,8.414999961853027,-29.757927517564966
ADBE,2002-08-02,8.725000381469727,3.6839028047771505
ADBE,2002-08-05,8.350000381469727,-4.297994081426404
ADBE,2002-08-06,8.694999694824219,4.131728114888622
ADBE,2002-08-07,8.8100004196167,1.322607577099011
ADBE,2002-08-08,8.885000228881836,0.851303129318115
ADBE,2002-08-09,8.854999542236328,-0.3376554403227483
ADBE,2002-08-12,9.050000190734863,2.202153117777428
ADBE,2002-08-13,8.9350004196167,-1.2707156761819438
ADBE,2002-08-14,9.635000228881836,7.834356758711447
ADBE,2002-08-15,9.970000267028809,3.4769074228226504
ADBE,2002-08-16,10.069999694824219,1.003003260953883
ADBE,2002-08-19,10.4399995803833,3.6742790146185866
ADBE,2002-08-20,10.09000015258789,-3.3524850753160695
ADBE,2002-08-21,10.170000076293945,0.7928634538775237
ADBE,2002-08-22,10.385000228881836,2.1140624481316594
ADBE,2002-08-23,10.239999771118164,-1.3962489606924589
ADBE,2002-08-26,10.4399995803833,1.953123181010552
ADBE,2002-08-27,10.414999961853027,-0.23945995723263502
ADBE,2002-08-28,9.989999771118164,-4.080654750758617
ADBE,2002-08-29,10.15999984741211,1.7017025043927214
ADBE,2002-08-30,10.050000190734863,-1.0826738024534932
ADBE,2002-09-03,9.210000038146973,-8.358210314884273
ADBE,2002-09-04,9.539999961853027,3.5830610460285017
ADBE,2002-09-05,9.164999961853027,-3.9308176257807914
ADBE,2002-09-06,9.630000114440918,5.07365144051648
ADBE,2002-09-09,9.725000381469727,0.9865032803722196
ADBE,2002-09-10,9.645000457763672,-0.8226212911876973
ADBE,2002-09-11,9.59000015258789,-0.5702467865774885
ADBE,2002-09-12,9.225000381469727,-3.8060455194014575
ADBE,2002-09-13,10.385000228881836,12.57452357120985
ADBE,2002-09-16,10.100000381469727,-2.744341272323647
ADBE,2002-09-17,9.979999542236328,-1.1881270762480578
ADBE,2002-09-18,9.96500015258789,-0.15029449234901238
ADBE,2002-09-19,9.8149995803833,-1.5052741586324525
ADBE,2002-09-20,9.774999618530273,-0.40753910915057867
ADBE,2002-09-23,9.449999809265137,-3.3248063626421076
ADBE,2002-09-24,9.789999961853027,3.5978852851884957
ADBE,2002-09-25,9.914999961853027,1.276813079541017
ADBE,2002-09-26,9.890000343322754,-0.25213937091737026
ADBE,2002-09-27,9.869999885559082,-0.20222909069134154
ADBE,2002-09-30,9.550000190734863,-3.242144868637886
ADBE,2002-10-01,9.710000038146973,1.675391038916807
ADBE,2002-10-02,10.0,2.986611335877698
ADBE,2002-10-03,10.479999542236328,4.79999542236329
ADBE,2002-10-04,10.15999984741211,-3.0534323358943016
ADBE,2002-10-07,10.005000114440918,-1.5255879458568322
ADBE,2002-10-08,9.984999656677246,-0.19990462303747236
ADBE,2002-10-09,9.085000038146973,-9.013516769912144
ADBE,2002-10-10,10.220000267028809,12.493122995223871
ADBE,2002-10-11,10.989999771118164,7.53424152613269
ADBE,2002-10-14,11.300000190734863,2.820750009762363
ADBE,2002-10-15,11.545000076293945,2.1681405435724166
ADBE,2002-10-16,11.095000267028809,-3.8977895737666413
ADBE,2002-10-17,11.46500015258789,3.334834399766673
ADBE,2002-10-18,11.904999732971191,3.8377634062567667
ADBE,2002-10-21,12.454999923706055,4.619909307613201
ADBE,2002-10-22,12.010000228881836,-3.572859875954193
ADBE,2002-10-23,12.324999809265137,2.6228107775200904
ADBE,2002-10-24,12.319999694824219,-0.040568880473002
ADBE,2002-10-25,11.875,-3.612010599409099
ADBE,2002-10-28,11.739999771118164,-1.1368440326891438
ADBE,2002-10-29,11.345000267028809,-3.3645614292182713
ADBE,2002-10-30,11.824999809265137,4.2309346050111385
ADBE,2002-10-31,11.819999694824219,-0.04228426656718298
ADBE,2002-11-01,12.234999656677246,3.5109980758692316
ADBE,2002-11-04,13.6899995803833,11.892112501302687
ADBE,2002-11-05,12.90999984741211,-5.6975877054727615
ADBE,2002-11-06,13.039999961853027,1.0069722383999613
ADBE,2002-11-07,12.789999961853027,-1.9171779197189043
ADBE,2002-11-08,12.854999542236328,0.5082062593992687
ADBE,2002-11-11,12.345000267028809,-3.9673223910422384
ADBE,2002-11-12,13.234999656677246,7.209391416745925
ADBE,2002-11-13,13.5649995803833,2.49338823019587
ADBE,2002-11-14,14.029999732971191,3.4279407812171314
ADBE,2002-11-15,14.475000381469727,3.1717794509486863
ADBE,2002-11-18,13.899999618530273,-3.9723713145841777
ADBE,2002-11-19,13.694999694824219,-1.4748196354823384
ADBE,2002-11-20,14.199999809265137,3.687478099264019
ADBE,2002-11-21,15.100000381469727,6.338032283756534
ADBE,2002-11-22,14.904999732971191,-1.2913949905447253
ADBE,2002-11-25,15.140000343322754,1.576656253349129
ADBE,2002-11-26,14.4350004196167,-4.656538360099727
ADBE,2002-11-27,14.989999771118164,3.8448170098231316
ADBE,2002-11-29,14.765000343322754,-1.5009968727879852
ADBE,2002-12-02,14.375,-2.6413839096124714
ADBE,2002-12-03,13.845000267028809,-3.686954664147424
ADBE,2002-12-04,13.09000015258789,-5.453232935205598
ADBE,2002-12-05,12.925000190734863,-1.2605038955664671
ADBE,2002-12-06,13.045000076293945,0.9284323697349217
ADBE,2002-12-09,12.430000305175781,-4.714448198706977
ADBE,2002-12-10,13.005000114440918,4.625903420337885
ADBE,2002-12-11,12.970000267028809,-0.269126083076654
ADBE,2002-12-12,12.9350004196167,-0.26985232607190657
ADBE,2002-12-13,12.895000457763672,-0.30923819524864005
ADBE,2002-12-16,13.279999732971191,2.9856476272998034
ADBE,2002-12-17,13.420000076293945,1.0542194739293853
ADBE,2002-12-18,13.015000343322754,-3.0178817486492537
ADBE,2002-12-19,12.770000457763672,-1.8824424056567701
ADBE,2002-12-20,12.869999885559082,0.7830808473825446
ADBE,2002-12-23,13.274999618530273,3.1468511000192434
ADBE,2002-12-24,13.114999771118164,-1.2052719548765078
ADBE,2002-12-26,12.845000267028809,-2.0587076538418847
ADBE,2002-12-27,12.59000015258789,-1.9852091019060936
ADBE,2002-12-30,12.444999694824219,-1.1517113264996048
ADBE,2002-12-31,12.399999618530273,-0.3615916223176807
ADBE,2003-01-02,12.800000190734863,3.2258111654039023
ADBE,2003-01-03,13.149999618530273,2.734370488906346
ADBE,2003-01-06,13.755000114440918,4.600764360921428
ADBE,2003-01-07,14.255000114440918,3.6350417727373685
ADBE,2003-01-08,13.5649995803833,-4.840410582379562
ADBE,2003-01-09,14.119999885559082,4.091414097633894
ADBE,2003-01-10,14.324999809265137,1.4518408312149678
ADBE,2003-01-13,14.274999618530273,-0.3490414757459481
ADBE,2003-01-14,14.555000305175781,1.9614759658700187
ADBE,2003-01-15,13.984999656677246,-3.916184380263066
ADBE,2003-01-16,13.600000381469727,-2.752944473786234
ADBE,2003-01-17,12.930000305175781,-4.9264710110363925
ADBE,2003-01-21,12.835000038146973,-0.7347274925490921
ADBE,2003-01-22,12.890000343322754,0.42851815358251333
ADBE,2003-01-23,13.404999732971191,3.995340387366375
ADBE,2003-01-24,12.9350004196167,-3.5061493675264566
ADBE,2003-01-27,12.904999732971191,-0.23193417605159583
ADBE,2003-01-28,13.34000015258789,3.3707898381842627
ADBE,2003-01-29,13.354999542236328,0.11243920147578912
ADBE,2003-01-30,13.210000038146973,-1.0857320034402207
ADBE,2003-01-31,13.210000038146973,0.0
ADBE,2003-02-03,13.529999732971191,2.4224049500389366
ADBE,2003-02-04,13.21500015258789,-2.3281565898015444
ADBE,2003-02-05,13.260000228881836,0.3405227073352224
ADBE,2003-02-06,13.260000228881836,0.0
ADBE,2003-02-07,13.069999694824219,-1.432884847496263
ADBE,2003-02-10,13.3149995803833,1.8745209738306512
ADBE,2003-02-11,13.350000381469727,0.26286745917734056
ADBE,2003-02-12,13.390000343322754,0.29962517385804244
ADBE,2003-02-13,13.46500015258789,0.5601180533392425
ADBE,2003-02-14,13.71500015258789,1.8566654078496336
ADBE,2003-02-18,14.180000305175781,3.3904494889863246
ADBE,2003-02-19,14.130000114440918,-0.3526106463947909
ADBE,2003-02-20,14.180000305175781,0.353858388746664
ADBE,2003-02-21,14.555000305175781,2.6445697597278883
ADBE,2003-02-24,14.180000305175781,-2.5764341610260866
ADBE,2003-02-25,14.140000343322754,-0.2820871720180973
ADBE,2003-02-26,13.539999961853027,-4.24328406578195
ADBE,2003-02-27,13.604999542236328,0.48005598645810554
ADBE,2003-02-28,13.75,1.065788038533344
ADBE,2003-03-03,13.375,-2.7272727272727226
ADBE,2003-03-04,13.21500015258789,-1.1962605413989524
ADBE,2003-03-05,12.970000267028809,-1.8539529529335907
ADBE,2003-03-06,13.364999771118164,3.0454857051428696
ADBE,2003-03-07,13.510000228881836,1.084926750818349
ADBE,2003-03-10,13.305000305175781,-1.5173939321466712
ADBE,2003-03-11,13.3149995803833,0.0751542651497017
ADBE,2003-03-12,13.744999885559082,3.229442874405275
ADBE,2003-03-13,14.260000228881836,3.7468195533695736
ADBE,2003-03-14,15.395000457763672,7.959328265528609
ADBE,2003-03-17,16.09000015258789,4.51445062785778
ADBE,2003-03-18,16.09000015258789,0.0
ADBE,2003-03-19,16.510000228881836,2.6103174164755494
ADBE,2003-03-20,17.03499984741211,3.1798886205456345
ADBE,2003-03-21,16.03499984741211,-5.870267149734765
ADBE,2003-03-24,15.274999618530273,-4.739633527371023
ADBE,2003-03-25,15.835000038146973,3.6661239515669575
ADBE,2003-03-26,15.975000381469727,0.8841196273160046
ADBE,2003-03-27,15.75,-1.4084530585095734
ADBE,2003-03-28,15.895000457763672,0.9206378270709248
ADBE,2003-03-31,15.414999961853027,-3.019820585637012
ADBE,2003-04-01,15.305000305175781,-0.7135884330162767
ADBE,2003-04-02,16.43000030517578,7.350538892962666
ADBE,2003-04-03,16.520000457763672,0.5477793725879421
ADBE,2003-04-04,16.100000381469727,-2.5423732727353765
ADBE,2003-04-07,16.559999465942383,2.857137102941265
ADBE,2003-04-08,16.190000534057617,-2.234293138992627
ADBE,2003-04-09,15.9350004196167,-1.5750469797977784
ADBE,2003-04-10,16.204999923706055,1.6943802759928017
ADBE,2003-04-11,16.184999465942383,-0.12342152334362533
ADBE,2003-04-14,16.7549991607666,3.521777656055236
ADBE,2003-04-15,16.940000534057617,1.1041562671290084
ADBE,2003-04-16,16.594999313354492,-2.0366069057052627
ADBE,2003-04-17,17.375,4.700215239043826
ADBE,2003-04-21,17.360000610351562,-0.08632742243704916
ADBE,2003-04-22,17.635000228881836,1.5840991293876616
ADBE,2003-04-23,17.78499984741211,0.8505790563280602
ADBE,2003-04-24,17.864999771118164,0.4498168366174893
ADBE,2003-04-25,17.309999465942383,-3.1066348294783275
ADBE,2003-04-28,17.55500030517578,1.4153717319023595
ADBE,2003-04-29,17.6200008392334,0.37026791755994104
ADBE,2003-04-30,17.264999389648438,-2.0147640901043595
ADBE,2003-05-01,18.354999542236328,6.313351816516266
ADBE,2003-05-02,18.959999084472656,3.296102191907857
ADBE,2003-05-05,18.84000015258789,-0.6329057894472134
ADBE,2003-05-06,18.719999313354492,-0.6369471245302294
ADBE,2003-05-07,18.434999465942383,-1.522435138172229
ADBE,2003-05-08,17.969999313354492,-2.522376816158589
ADBE,2003-05-09,18.274999618530273,1.6972749962718137
ADBE,2003-05-12,18.549999237060547,1.5047859057213397
ADBE,2003-05-13,18.2450008392334,-1.6441962823254497
ADBE,2003-05-14,18.125,-0.6577190118585929
ADBE,2003-05-15,18.190000534057617,0.3586236361799555
ADBE,2003-05-16,17.969999313354492,-1.2094624202523274
ADBE,2003-05-19,16.780000686645508,-6.622140635390183
ADBE,2003-05-20,16.75,-0.17878835171553087
ADBE,2003-05-21,16.844999313354492,0.5671600797283016
ADBE,2003-05-22,17.344999313354492,2.9682399547716676
ADBE,2003-05-23,17.315000534057617,-0.17295347641655967
ADBE,2003-05-27,17.674999237060547,2.079114593700604
ADBE,2003-05-28,17.84000015258789,0.933527143703472
ADBE,2003-05-29,17.600000381469727,-1.34529018534425
ADBE,2003-05-30,17.65999984741211,0.3409060491018634
ADBE,2003-06-02,17.520000457763672,-0.7927485326051809
ADBE,2003-06-03,17.46500015258789,-0.31392867430781735
ADBE,2003-06-04,18.55500030517578,6.24105435479414
ADBE,2003-06-05,18.815000534057617,1.4012407685561223
ADBE,2003-06-06,18.645000457763672,-0.9035347938801452
ADBE,2003-06-09,17.700000762939453,-5.068381183282444
ADBE,2003-06-10,17.899999618530273,1.1299369885315658
ADBE,2003-06-11,17.90999984741211,0.05586720164778569
ADBE,2003-06-12,17.989999771118164,0.4466774114328942
ADBE,2003-06-13,15.774999618530273,-12.31239678025976
ADBE,2003-06-16,15.850000381469727,0.47544066404510144
ADBE,2003-06-17,16.2450008392334,2.492116392788657
ADBE,2003-06-18,16.03499984741211,-1.2927114864415001
ADBE,2003-06-19,15.770000457763672,-1.652631070596522
ADBE,2003-06-20,15.944999694824219,1.1096970956294028
ADBE,2003-06-23,15.555000305175781,-2.4459040270476295
ADBE,2003-06-24,15.460000038146973,-0.6107378024106991
ADBE,2003-06-25,15.645000457763672,1.1966391924981723
ADBE,2003-06-26,16.065000534057617,2.6845641674975163
ADBE,2003-06-27,16.299999237060547,1.4627992230982878
ADBE,2003-06-30,16.03499984741211,-1.6257632027731672
ADBE,2003-07-01,16.40999984741211,2.338634259859518
ADBE,2003-07-02,16.790000915527344,2.3156677126670466
ADBE,2003-07-03,16.93000030517578,0.8338259798364112
ADBE,2003-07-07,17.325000762939453,2.3331391059864037
ADBE,2003-07-08,17.46500015258789,0.8080772495428379
ADBE,2003-07-09,17.395000457763672,-0.400799852348388
ADBE,2003-07-10,17.1299991607666,-1.5234336879755395
ADBE,2003-07-11,17.315000534057617,1.079984718941085
ADBE,2003-07-14,17.219999313354492,-0.5486642666644004
ADBE,2003-07-15,17.549999237060547,1.9163759399812186
ADBE,2003-07-16,17.565000534057617,0.08547747948268736
ADBE,2003-07-17,17.110000610351562,-2.5903780806828536
ADBE,2003-07-18,16.75,-2.1040362215636765
ADBE,2003-07-21,16.274999618530273,-2.8358231729535888
ADBE,2003-07-22,16.635000228881836,2.21198536890701
ADBE,2003-07-23,16.69499969482422,0.3606820866657534
ADBE,2003-07-24,16.239999771118164,-2.7253664691417323
ADBE,2003-07-25,16.5,1.6009866536096373
ADBE,2003-07-28,16.479999542236328,-0.12121489553740261
ADBE,2003-07-29,16.024999618530273,-2.7609219438383015
ADBE,2003-07-30,16.040000915527344,0.09361183996363653
ADBE,2003-07-31,16.364999771118164,2.0261772882831153
ADBE,2003-08-01,16.299999237060547,-0.39719239209726753
ADBE,2003-08-04,16.55500030517578,1.564423803992887
ADBE,2003-08-05,16.21500015258789,-2.0537610771386827
ADBE,2003-08-06,15.779999732971191,-2.6827037651755647
ADBE,2003-08-07,15.859999656677246,0.5069703742700327
ADBE,2003-08-08,15.890000343322754,0.1891594406994601
ADBE,2003-08-11,16.6299991607666,4.657009449057736
ADBE,2003-08-12,16.90999984741211,1.6837083630532268
ADBE,2003-08-13,17.190000534057617,1.6558290311774249
ADBE,2003-08-14,17.15999984741211,-0.17452405883332522
ADBE,2003-08-15,17.18000030517578,0.11655278520696921
ADBE,2003-08-18,18.104999542236328,5.384163100287465
ADBE,2003-08-19,18.399999618530273,1.6293846106195886
ADBE,2003-08-20,18.270000457763672,-0.7065171927269076
ADBE,2003-08-21,19.219999313354492,5.199774667696455
ADBE,2003-08-22,18.700000762939453,-2.705507643039984
ADBE,2003-08-25,19.0,1.6042739295235808
ADBE,2003-08-26,19.06999969482422,0.36841944644325775
ADBE,2003-08-27,19.094999313354492,0.131093963976614
ADBE,2003-08-28,19.44499969482422,1.8329426240143665
ADBE,2003-08-29,19.415000915527344,-0.15427503094721517
ADBE,2003-09-02,19.674999237060547,1.339162035914554
ADBE,2003-09-03,19.68000030517578,0.025418390389631007
ADBE,2003-09-04,19.3799991607666,-1.5243960353510833
ADBE,2003-09-05,18.954999923706055,-2.192978614369223
ADBE,2003-09-08,19.344999313354492,2.0575014044747375
ADBE,2003-09-09,19.014999389648438,-1.7058668152975631
ADBE,2003-09-10,18.19499969482422,-4.3123834927421445
ADBE,2003-09-11,19.729999542236328,8.436382924748042
ADBE,2003-09-12,19.764999389648438,0.17739406094350318
ADBE,2003-09-15,19.6299991607666,-0.6830267293230441
ADBE,2003-09-16,19.90999984741211,1.4263917402764337
ADBE,2003-09-17,20.235000610351562,1.6323493994486293
ADBE,2003-09-18,20.760000228881836,2.5945124916957107
ADBE,2003-09-19,20.684999465942383,-0.36127534736299927
ADBE,2003-09-22,20.040000915527344,-3.1181946679622707
ADBE,2003-09-23,20.729999542236328,3.4431067624071776
ADBE,2003-09-24,20.2549991607666,-2.291367062029781
ADBE,2003-09-25,20.655000686645508,1.974828647012239
ADBE,2003-09-26,20.325000762939453,-1.5976756849948481
ADBE,2003-09-29,20.100000381469727,-1.1070129054065903
ADBE,2003-09-30,19.69499969482422,-2.0149287510406233
ADBE,2003-10-01,19.899999618530273,1.0408729468522226
ADBE,2003-10-02,19.834999084472656,-0.3266358557971527
ADBE,2003-10-03,20.434999465942383,3.0249579488986322
ADBE,2003-10-06,20.520000457763672,0.4159578861891111
ADBE,2003-10-07,20.645000457763672,0.6091617797830295
ADBE,2003-10-08,21.049999237060547,1.9617281197229275
ADBE,2003-10-09,20.96500015258789,-0.40379614039608436
ADBE,2003-10-10,20.954999923706055,-0.047699636580267324
ADBE,2003-10-13,21.395000457763672,2.0997400890460094
ADBE,2003-10-14,21.43000030517578,0.1635889070495944
ADBE,2003-10-15,21.40999984741211,-0.09332924628490114
ADBE,2003-10-16,21.44499969482422,0.1634743001473593
ADBE,2003-10-17,21.225000381469727,-1.0258769712530702
ADBE,2003-10-20,21.344999313354492,0.5653659822288049
ADBE,2003-10-21,21.56999969482422,1.054112854100464
ADBE,2003-10-22,21.295000076293945,-1.2749171183171648
ADBE,2003-10-23,21.18000030517578,-0.540031794816398
ADBE,2003-10-24,21.0049991607666,-0.8262565717074843
ADBE,2003-10-27,21.020000457763672,0.07141774623391495
ADBE,2003-10-28,21.71500015258789,3.3063733572257004
ADBE,2003-10-29,22.334999084472656,2.8551642990013004
ADBE,2003-10-30,22.139999389648438,-0.8730678433731542
ADBE,2003-10-31,21.8799991607666,-1.1743461429515656
ADBE,2003-11-03,22.575000762939453,3.1764242633933515
ADBE,2003-11-04,22.364999771118164,-0.9302369201512506
ADBE,2003-11-05,22.545000076293945,0.8048303466035911
ADBE,2003-11-06,22.915000915527344,1.641165837131453
ADBE,2003-11-07,22.514999389648438,-1.745588085959282
ADBE,2003-11-10,21.709999084472656,-3.575395634014056
ADBE,2003-11-11,21.364999771118164,-1.5891263376479836
ADBE,2003-11-12,21.385000228881836,0.09361318969312027
ADBE,2003-11-13,21.440000534057617,0.25719104319437136
ADBE,2003-11-14,20.545000076293945,-4.174442329616346
ADBE,2003-11-17,20.200000762939453,-1.6792373427760299
ADBE,2003-11-18,20.049999237060547,-0.7425817832349302
ADBE,2003-11-19,19.799999237060547,-1.2468828404636478
ADBE,2003-11-20,19.149999618530273,-3.2828264827083453
ADBE,2003-11-21,19.68000030517578,2.7676276616353412
ADBE,2003-11-24,20.700000762939453,5.182929074932052
ADBE,2003-11-25,20.514999389648438,-0.8937264080793428
ADBE,2003-11-26,20.559999465942383,0.21935207230203702
ADBE,2003-11-28,20.655000686645508,0.46206820608383214
ADBE,2003-12-01,21.045000076293945,1.88815965472513
ADBE,2003-12-02,20.604999542236328,-2.090760429852667
ADBE,2003-12-03,20.829999923706055,1.0919698445443826
ADBE,2003-12-04,20.825000762939453,-0.023999811737451804
ADBE,2003-12-05,19.450000762939453,-6.602640814529881
ADBE,2003-12-08,19.71500015258789,1.3624646748259917
ADBE,2003-12-09,18.864999771118164,-4.311439892929203
ADBE,2003-12-10,19.040000915527344,0.9276498623503882
ADBE,2003-12-11,19.889999389648438,4.464277485553647
ADBE,2003-12-12,20.100000381469727,1.0558119570912794
ADBE,2003-12-15,18.905000686645508,-5.945272000720426
ADBE,2003-12-16,19.415000915527344,2.697700134134884
ADBE,2003-12-17,19.549999237060547,0.6953299776835786
ADBE,2003-12-18,20.059999465942383,2.608696924729492
ADBE,2003-12-19,19.440000534057617,-3.0907225742323297
ADBE,2003-12-22,19.924999237060547,2.4948492267438116
ADBE,2003-12-23,20.149999618530273,1.129236587629201
ADBE,2003-12-24,20.0,-0.7444149943920175
ADBE,2003-12-26,19.864999771118164,-0.6750011444091819
ADBE,2003-12-29,20.03499984741211,0.8557768852386793
ADBE,2003-12-30,19.809999465942383,-1.1230366018634586
ADBE,2003-12-31,19.540000915527344,-1.3629407253605619
ADBE,2004-01-02,19.549999237060547,0.051168480372276726
ADBE,2004-01-05,19.899999618530273,1.7902833510409444
ADBE,2004-01-06,19.920000076293945,0.10050481480938789
ADBE,2004-01-07,19.719999313354492,-1.0040198904289532
ADBE,2004-01-08,19.0,-3.6511122638168914
ADBE,2004-01-09,18.559999465942383,-2.3157922845137735
ADBE,2004-01-12,18.68000030517578,0.6465562644740297
ADBE,2004-01-13,18.594999313354492,-0.45503742201619124
ADBE,2004-01-14,18.575000762939453,-0.10754800297667622
ADBE,2004-01-15,19.225000381469727,3.4993248550877265
ADBE,2004-01-16,19.149999618530273,-0.3901209958453
ADBE,2004-01-20,19.25,0.5221952138994457
ADBE,2004-01-21,19.264999389648438,0.07791890726460693
ADBE,2004-01-22,18.600000381469727,-3.451850657914013
ADBE,2004-01-23,19.020000457763672,2.2580648800005987
ADBE,2004-01-26,19.170000076293945,0.7886415085181842
ADBE,2004-01-27,18.795000076293945,-1.9561815258609894
ADBE,2004-01-28,18.31999969482422,-2.527269909771601
ADBE,2004-01-29,18.065000534057617,-1.3919168395982284
ADBE,2004-01-30,19.149999618530273,6.006083877092205
ADBE,2004-02-02,18.90999984741211,-1.2532625373314898
ADBE,2004-02-03,18.895000457763672,-0.07931988244035404
ADBE,2004-02-04,18.959999084472656,0.3439990745397248
ADBE,2004-02-05,18.8700008392334,-0.47467431215734157
ADBE,2004-02-06,19.459999084472656,3.126646629567542
ADBE,2004-02-09,19.440000534057617,-0.10276747870453518
ADBE,2004-02-10,19.364999771118164,-0.38580638312255555
ADBE,2004-02-11,19.75,1.9881241075770273
ADBE,2004-02-12,19.729999542236328,-0.10126814057555
ADBE,2004-02-13,19.264999389648438,-2.3568178579652654
ADBE,2004-02-17,19.594999313354492,1.7129506055596933
ADBE,2004-02-18,19.885000228881836,1.4799741040547154
ADBE,2004-02-19,19.149999618530273,-3.6962564842419
ADBE,2004-02-20,18.969999313354492,-0.9399493930099423
ADBE,2004-02-23,18.299999237060547,-3.5318929918056408
ADBE,2004-02-24,18.139999389648438,-0.8743161425279311
ADBE,2004-02-25,18.0,-0.7717717439854388
ADBE,2004-02-26,18.854999542236328,4.749997456868482
ADBE,2004-02-27,18.625,-1.2198331891820846
ADBE,2004-03-01,18.735000610351562,0.590607303901014
ADBE,2004-03-02,18.774999618530273,0.213498835738557
ADBE,2004-03-03,18.475000381469727,-1.597865476196647
ADBE,2004-03-04,18.344999313354492,-0.7036593528064294
ADBE,2004-03-05,18.229999542236328,-0.6268725833881494
ADBE,2004-03-08,17.915000915527344,-1.7279135195762185
ADBE,2004-03-09,18.045000076293945,0.7256441759594168
ADBE,2004-03-10,17.524999618530273,-2.881687201801708
ADBE,2004-03-11,17.19499969482422,-1.8830238567145274
ADBE,2004-03-12,17.854999542236328,3.8383242752296987
ADBE,2004-03-15,17.520000457763672,-1.8762200675514373
ADBE,2004-03-16,17.674999237060547,0.8846962057480479
ADBE,2004-03-17,18.1299991607666,2.5742571052111973
ADBE,2004-03-18,18.135000228881836,0.027584491708387837
ADBE,2004-03-19,19.924999237060547,9.87041072835475
ADBE,2004-03-22,19.639999389648438,-1.4303631534500094
ADBE,2004-03-23,19.30500030517578,-1.7056980391212395
ADBE,2004-03-24,19.415000915527344,0.5698037224173058
ADBE,2004-03-25,20.024999618530273,3.1418937637807565
ADBE,2004-03-26,19.7450008392334,-1.3982461155094161
ADBE,2004-03-29,19.954999923706055,1.0635557130764361
ADBE,2004-03-30,19.790000915527344,-0.8268554688526719
ADBE,2004-03-31,19.649999618530273,-0.7074345150091643
ADBE,2004-04-01,20.139999389648438,2.4936375604612593
ADBE,2004-04-02,20.450000762939453,1.5392322874167919
ADBE,2004-04-05,20.674999237060547,1.1002369962198166
ADBE,2004-04-06,20.729999542236328,0.26602325129565507
ADBE,2004-04-07,20.93000030517578,0.9647890369315348
ADBE,2004-04-08,20.9950008392334,0.3105615533199213
ADBE,2004-04-12,21.260000228881836,1.2622023293908713
ADBE,2004-04-13,21.149999618530273,-0.5174064401096579
ADBE,2004-04-14,21.290000915527344,0.6619446785919081
ADBE,2004-04-15,20.635000228881836,-3.076564858988795
ADBE,2004-04-16,20.770000457763672,0.6542293549039124
ADBE,2004-04-19,20.94499969482422,0.8425576947694857
ADBE,2004-04-20,20.600000381469727,-1.64716790824182
ADBE,2004-04-21,20.989999771118164,1.8932008855652827
ADBE,2004-04-22,21.510000228881836,2.4773723841540196
ADBE,2004-04-23,21.844999313354492,1.557410882882504
ADBE,2004-04-26,21.405000686645508,-2.0141846671517194
ADBE,2004-04-27,21.405000686645508,0.0
ADBE,2004-04-28,20.809999465942383,-2.779729977183998
ADBE,2004-04-29,20.825000762939453,0.07208696483449462
ADBE,2004-04-30,20.75,-0.36014770800357754
ADBE,2004-05-03,22.0,6.024096385542177
ADBE,2004-05-04,22.950000762939453,4.318185286088427
ADBE,2004-05-05,22.469999313354492,-2.091509514718992
ADBE,2004-05-06,21.950000762939453,-2.3141903262364205
ADBE,2004-05-07,21.729999542236328,-1.0022834307804485
ADBE,2004-05-10,21.760000228881836,0.1380611471583082
ADBE,2004-05-11,22.114999771118164,1.6314317026759007
ADBE,2004-05-12,21.915000915527344,-0.9043583886987672
ADBE,2004-05-13,21.934999465942383,0.09125507451321901
ADBE,2004-05-14,21.385000228881836,-2.5074048345180455
ADBE,2004-05-17,21.1299991607666,-1.1924295786110761
ADBE,2004-05-18,21.5049991607666,1.7747279455471388
ADBE,2004-05-19,21.774999618530273,1.2555241492697045
ADBE,2004-05-20,22.225000381469727,2.0665936662359607
ADBE,2004-05-21,22.209999084472656,-0.06749739815338218
ADBE,2004-05-24,21.774999618530273,-1.9585748936230107
ADBE,2004-05-25,22.34000015258789,2.5947212121960606
ADBE,2004-05-26,22.125,-0.9623999602479172
ADBE,2004-05-27,22.19499969482422,0.316382801465398
ADBE,2004-05-28,22.315000534057617,0.5406660999476509
ADBE,2004-06-01,22.459999084472656,0.6497806271334783
ADBE,2004-06-02,22.65999984741211,0.89047538331255
ADBE,2004-06-03,22.450000762939453,-0.9267391257138047
ADBE,2004-06-04,22.709999084472656,1.1581216601222133
ADBE,2004-06-07,23.68000030517578,4.271251694441225
ADBE,2004-06-08,23.559999465942383,-0.5067602942858462
ADBE,2004-06-09,22.975000381469727,-2.4830182416528235
ADBE,2004-06-10,22.924999237060547,-0.2176328338584388
ADBE,2004-06-14,22.639999389648438,-1.2431836723962864
ADBE,2004-06-15,22.844999313354492,0.9054767192254731
ADBE,2004-06-16,22.329999923706055,-2.2543200049359835
ADBE,2004-06-17,22.30500030517578,-0.11195530056287151
ADBE,2004-06-18,21.364999771118164,-4.214304062750873
ADBE,2004-06-21,21.7549991607666,1.825412561790185
ADBE,2004-06-22,22.0,1.1261817912419758
ADBE,2004-06-23,22.204999923706055,0.9318178350275153
ADBE,2004-06-24,21.885000228881836,-1.4411154961661898
ADBE,2004-06-25,22.295000076293945,1.8734285726487165
ADBE,2004-06-28,22.420000076293945,0.5606638240513551
ADBE,2004-06-29,22.75,1.4718997439031378
ADBE,2004-06-30,23.25,2.19780219780219
ADBE,2004-07-01,22.950000762939453,-1.2903192991851498
ADBE,2004-07-02,22.575000762939453,-1.6339868737850538
ADBE,2004-07-06,22.145000457763672,-1.9047631922196717
ADBE,2004-07-07,22.65999984741211,2.3255785911166615
ADBE,2004-07-08,21.700000762939453,-4.236536147118697
ADBE,2004-07-09,22.155000686645508,2.0967737682439758
ADBE,2004-07-12,21.969999313354492,-0.8350321261895943
ADBE,2004-07-13,21.834999084472656,-0.614475344110621
ADBE,2004-07-14,21.674999237060547,-0.7327678228568724
ADBE,2004-07-15,21.71500015258789,0.18454863637986652
ADBE,2004-07-16,21.604999542236328,-0.5065650913129383
ADBE,2004-07-19,21.094999313354492,-2.3605657935091395
ADBE,2004-07-20,21.19499969482422,0.47404780623254705
ADBE,2004-07-21,20.440000534057617,-3.56215697870933
ADBE,2004-07-22,20.405000686645508,-0.17123212572226487
ADBE,2004-07-23,20.174999237060547,-1.12718177821719
ADBE,2004-07-26,19.850000381469727,-1.6108989733878754
ADBE,2004-07-27,20.135000228881836,1.4357674656679587
ADBE,2004-07-28,20.21500015258789,0.39731771937754345
ADBE,2004-07-29,20.725000381469727,2.5228801634045395
ADBE,2004-07-30,21.09000015258789,1.7611568849210224
ADBE,2004-08-02,20.985000610351562,-0.4978641132131201
ADBE,2004-08-03,21.594999313354492,2.9068319526377673
ADBE,2004-08-04,21.739999771118164,0.6714538660531622
ADBE,2004-08-05,21.674999237060547,-0.2989905001929749
ADBE,2004-08-06,21.145000457763672,-2.4452078336900995
ADBE,2004-08-09,21.204999923706055,0.28375249299346095
ADBE,2004-08-10,21.69499969482422,2.310774689371109
ADBE,2004-08-11,21.764999389648438,0.32265358750347417
ADBE,2004-08-12,21.44499969482422,-1.4702490411114488
ADBE,2004-08-13,21.735000610351562,1.352300861059641
ADBE,2004-08-16,22.434999465942383,3.220606560541972
ADBE,2004-08-17,22.385000228881836,-0.22286266213845662
ADBE,2004-08-18,22.760000228881836,1.675228930827366
ADBE,2004-08-19,22.665000915527344,-0.4173959244250791
ADBE,2004-08-20,23.045000076293945,1.6765900966995817
ADBE,2004-08-23,22.815000534057617,-0.9980453090686958
ADBE,2004-08-24,22.864999771118164,0.21915071615232762
ADBE,2004-08-25,23.1200008392334,1.1152463182498629
ADBE,2004-08-26,23.079999923706055,-0.1730143342359436
ADBE,2004-08-27,23.204999923706055,0.5415944558631036
ADBE,2004-08-30,22.780000686645508,-1.831498549699928
ADBE,2004-08-31,22.934999465942383,0.6804160431291839
ADBE,2004-09-01,22.905000686645508,-0.13079912795037618
ADBE,2004-09-02,23.420000076293945,2.2484146440069797
ADBE,2004-09-03,23.264999389648438,-0.6618304275856968
ADBE,2004-09-07,23.6200008392334,1.5259035413640154
ADBE,2004-09-08,23.915000915527344,1.2489418535664987
ADBE,2004-09-09,24.475000381469727,2.3416242713952373
ADBE,2004-09-10,24.934999465942383,1.8794650758041431
ADBE,2004-09-13,24.854999542236328,-0.32083386973928985
ADBE,2004-09-14,24.774999618530273,-0.3218665265718901
ADBE,2004-09-15,23.719999313354492,-4.258326221675102
ADBE,2004-09-16,23.94499969482422,0.9485682461341849
ADBE,2004-09-17,24.06999969482422,0.5220296579373951
ADBE,2004-09-20,23.975000381469727,-0.3946793292852413
ADBE,2004-09-21,25.225000381469727,5.21376425489497
ADBE,2004-09-22,24.420000076293945,-3.191279655112056
ADBE,2004-09-23,24.625,0.8394755244290897
ADBE,2004-09-24,24.174999237060547,-1.8274142657439763
ADBE,2004-09-27,23.93000030517578,-1.0134392538436177
ADBE,2004-09-28,24.344999313354492,1.7342206556050455
ADBE,2004-09-29,24.829999923706055,1.9921980859761712
ADBE,2004-09-30,24.735000610351562,-0.38259892729114453
ADBE,2004-10-01,24.9950008392334,1.0511430057253524
ADBE,2004-10-04,25.405000686645508,1.6403274000637458
ADBE,2004-10-05,25.559999465942383,0.6101112974122191
ADBE,2004-10-06,25.834999084472656,1.0758983735375205
ADBE,2004-10-07,25.524999618530273,-1.1999205609753538
ADBE,2004-10-08,24.864999771118164,-2.5856997346749067
ADBE,2004-10-11,25.469999313354492,2.433137131732699
ADBE,2004-10-12,26.0049991607666,2.1005098619362617
ADBE,2004-10-13,25.635000228881836,-1.422799245627271
ADBE,2004-10-14,25.6200008392334,-0.05851136927839118
ADBE,2004-10-15,25.739999771118164,0.4683798905307013
ADBE,2004-10-18,26.53499984741211,3.0885784124442095
ADBE,2004-10-19,26.774999618530273,0.9044649425222095
ADBE,2004-10-20,26.834999084472656,0.2240876444340234
ADBE,2004-10-21,27.25,1.5464912602418224
ADBE,2004-10-22,26.8700008392334,-1.3944923330884484
ADBE,2004-10-25,26.885000228881836,0.055822066170296836
ADBE,2004-10-26,26.860000610351562,-0.09298723569812761
ADBE,2004-10-27,27.989999771118164,4.2069960353281255
ADBE,2004-10-28,27.7450008392334,-0.8753088027445122
ADBE,2004-10-29,28.014999389648438,0.9731430609050129
ADBE,2004-11-01,28.170000076293945,0.553277494279647
ADBE,2004-11-02,28.514999389648438,1.2247046944271034
ADBE,2004-11-03,28.579999923706055,0.22795207942811757
ADBE,2004-11-04,29.05500030517578,1.6620027387604486
ADBE,2004-11-05,29.239999771118164,0.6367216107357132
ADBE,2004-11-08,28.93000030517578,-1.0601897003042593
ADBE,2004-11-09,28.69499969482422,-0.8123076663415052
ADBE,2004-11-10,28.795000076293945,0.34849410187574037
ADBE,2004-11-11,29.21500015258789,1.4585868212576125
ADBE,2004-11-12,29.485000610351562,0.9241843448690057
ADBE,2004-11-15,29.270000457763672,-0.7291848334315731
ADBE,2004-11-16,29.084999084472656,-0.6320511458753453
ADBE,2004-11-17,29.299999237060547,0.7392132004661933
ADBE,2004-11-18,29.584999084472656,0.972695750283914
ADBE,2004-11-19,28.90999984741211,-2.2815590939626262
ADBE,2004-11-22,29.729999542236328,2.8363877521695002
ADBE,2004-11-23,30.334999084472656,2.0349799917649847
ADBE,2004-11-24,30.434999465942383,0.32965348438369624
ADBE,2004-11-26,30.329999923706055,-0.34499603771580567
ADBE,2004-11-29,30.3700008392334,0.131885643349694
ADBE,2004-11-30,30.280000686645508,-0.29634557161956065
ADBE,2004-12-01,30.795000076293945,1.7007905481176921
ADBE,2004-12-02,31.155000686645508,1.1690229240450378
ADBE,2004-12-03,31.479999542236328,1.0431675443041577
ADBE,2004-12-06,30.989999771118164,-1.5565431329207513
ADBE,2004-12-07,30.1299991607666,-2.7750907283099147
ADBE,2004-12-08,30.165000915527344,0.1161691196006398
ADBE,2004-12-09,30.415000915527344,0.8287750452920184
ADBE,2004-12-10,30.5,0.2794643495449112
ADBE,2004-12-13,31.3799991607666,2.8852431500544284
ADBE,2004-12-14,32.08000183105469,2.230728773132906
ADBE,2004-12-15,31.325000762939453,-2.3534944670245084
ADBE,2004-12-16,30.55500030517578,-2.4581019601271903
ADBE,2004-12-17,30.225000381469727,-1.0800193762398824
ADBE,2004-12-20,30.389999389648438,0.5459024188461781
ADBE,2004-12-21,30.5049991607666,0.37841320640938925
ADBE,2004-12-22,31.030000686645508,1.7210343888621527
ADBE,2004-12-23,31.309999465942383,0.9023486081241927
ADBE,2004-12-27,31.155000686645508,-0.49504561463016294
ADBE,2004-12-28,31.854999542236328,2.2468266415120786
ADBE,2004-12-29,31.625,-0.7220202340024295
ADBE,2004-12-30,31.59000015258789,-0.11067145426754132
ADBE,2004-12-31,31.3700008392334,-0.6964207416645718
ADBE,2005-01-03,30.844999313354492,-1.6735782972065016
ADBE,2005-01-04,30.030000686645508,-2.642239082028852
ADBE,2005-01-05,29.864999771118164,-0.5494535855962268
ADBE,2005-01-06,29.3700008392334,-1.6574549997601884
ADBE,2005-01-07,29.389999389648438,0.06809175976707493
ADBE,2005-01-10,29.40999984741211,0.06805191622669682
ADBE,2005-01-11,29.059999465942383,-1.190072707533607
ADBE,2005-01-12,29.489999771118164,1.479698255602968
ADBE,2005-01-13,29.110000610351562,-1.2885695616002169
ADBE,2005-01-14,29.114999771118164,0.017173344767384968
ADBE,2005-01-18,29.190000534057617,0.25760179814204864
ADBE,2005-01-19,28.940000534057617,-0.8564576753203879
ADBE,2005-01-20,29.03499984741211,0.3282629979315166
ADBE,2005-01-21,28.53499984741211,-1.7220595923115312
ADBE,2005-01-24,27.69499969482422,-2.94375383591976
ADBE,2005-01-25,27.790000915527344,0.3430266176203567
ADBE,2005-01-26,28.0049991607666,0.7736532499325266
ADBE,2005-01-27,28.084999084472656,0.2856630105460889
ADBE,2005-01-28,27.739999771118164,-1.2284113391523355
ADBE,2005-01-31,28.450000762939453,2.5594844905532987
ADBE,2005-02-01,28.950000762939453,1.7574691971584233
ADBE,2005-02-02,31.145000457763672,7.582036742583309
ADBE,2005-02-03,31.709999084472656,1.814090924401146
ADBE,2005-02-04,31.9950008392334,0.8987756637946376
ADBE,2005-02-07,31.760000228881836,-0.7344916524065104
ADBE,2005-02-08,31.850000381469727,0.2833757932597436
ADBE,2005-02-09,31.295000076293945,-1.7425441084097382
ADBE,2005-02-10,31.34000015258789,0.14379318160804289
ADBE,2005-02-11,31.850000381469727,1.6273140599832647
ADBE,2005-02-14,31.735000610351562,-0.36106678097583833
ADBE,2005-02-15,32.45500183105469,2.2687922068867605
ADBE,2005-02-16,32.29999923706055,-0.4775923132003257
ADBE,2005-02-17,31.53499984741211,-2.368419218941309
ADBE,2005-02-18,31.415000915527344,-0.3805261850813424
ADBE,2005-02-22,30.7549991607666,-2.100912734446325
ADBE,2005-02-23,30.875,0.39018319787984534
ADBE,2005-02-24,30.69499969482422,-0.5829969398405854
ADBE,2005-02-25,30.71500015258789,0.06515868370262634
ADBE,2005-02-28,30.875,0.5209176188092135
ADBE,2005-03-01,31.170000076293945,0.9554658341504263
ADBE,2005-03-02,31.174999237060547,0.016038372647941834
ADBE,2005-03-03,31.174999237060547,0.0
ADBE,2005-03-04,31.885000228881836,2.2774691554033666
ADBE,2005-03-07,32.53499984741211,2.0385749219518523
ADBE,2005-03-08,32.474998474121094,-0.18442100375724024
ADBE,2005-03-09,32.255001068115234,-0.6774362320022043
ADBE,2005-03-10,32.654998779296875,1.2401106741151136
ADBE,2005-03-11,32.209999084472656,-1.3627307042079817
ADBE,2005-03-14,32.66999816894531,1.4281251088094749
ADBE,2005-03-15,32.27000045776367,-1.2243579234781254
ADBE,2005-03-16,31.594999313354492,-2.0917295780415346
ADBE,2005-03-17,31.94499969482422,1.1077714482550682
ADBE,2005-03-18,33.904998779296875,6.135542661439497
ADBE,2005-03-21,33.349998474121094,-1.6369276660014975
ADBE,2005-03-22,33.18000030517578,-0.509739660339803
ADBE,2005-03-23,33.1349983215332,-0.13562984698212155
ADBE,2005-03-24,33.27000045776367,0.40743064152424235
ADBE,2005-03-28,33.55500030517578,0.856627122004161
ADBE,2005-03-29,33.11000061035156,-1.3261799754940795
ADBE,2005-03-30,33.8650016784668,2.2802810455980094
ADBE,2005-03-31,33.584999084472656,-0.8268199619555383
ADBE,2005-04-01,33.380001068115234,-0.6103856541481933
ADBE,2005-04-04,33.290000915527344,-0.26962297695628523
ADBE,2005-04-05,33.42499923706055,0.40552213223350453
ADBE,2005-04-06,34.04999923706055,1.8698579334805787
ADBE,2005-04-07,34.19499969482422,0.4258457004775895
ADBE,2005-04-08,33.630001068115234,-1.652284344937438
ADBE,2005-04-11,33.400001525878906,-0.6839117898642888
ADBE,2005-04-12,33.45000076293945,0.14969830771356385
ADBE,2005-04-13,32.53499984741211,-2.7354286835805097
ADBE,2005-04-14,31.739999771118164,-2.4435226064928983
ADBE,2005-04-15,30.329999923706055,-4.442343596659826
ADBE,2005-04-18,27.385000228881836,-9.709857244418895
ADBE,2005-04-19,29.049999237060547,6.079967114342777
ADBE,2005-04-20,28.625,-1.462992248613737
ADBE,2005-04-21,29.770000457763672,4.0000015991743965
ADBE,2005-04-22,30.145000457763672,1.2596573538251388
ADBE,2005-04-25,30.020000457763672,-0.41466245845688254
ADBE,2005-04-26,29.559999465942383,-1.532315072641266
ADBE,2005-04-27,29.225000381469727,-1.1332851506260178
ADBE,2005-04-28,29.235000610351562,0.034218062451008
ADBE,2005-04-29,29.735000610351562,1.7102787397341723
ADBE,2005-05-02,28.575000762939453,-3.90112602522793
ADBE,2005-05-03,28.645000457763672,0.24496830430535965
ADBE,2005-05-04,28.774999618530273,0.4538284471605536
ADBE,2005-05-05,28.459999084472656,-1.094702131133185
ADBE,2005-05-06,28.850000381469727,1.3703489442831618
ADBE,2005-05-09,29.334999084472656,1.6811046675564212
ADBE,2005-05-10,28.760000228881836,-1.9601120625061585
ADBE,2005-05-11,28.96500015258789,0.7127952784234948
ADBE,2005-05-12,28.889999389648438,-0.2589358278762277
ADBE,2005-05-13,29.049999237060547,0.5538243364222373
ADBE,2005-05-16,29.954999923706055,3.1153208620086748
ADBE,2005-05-17,29.889999389648438,-0.21699393831804414
ADBE,2005-05-18,30.549999237060547,2.208095887886441
ADBE,2005-05-19,31.059999465942383,1.6693952262465173
ADBE,2005-05-20,31.114999771118164,0.1770776114664363
ADBE,2005-05-23,31.360000610351562,0.7874042777940682
ADBE,2005-05-24,32.41999816894531,3.3800941899339687
ADBE,2005-05-25,32.7599983215332,1.0487358784417644
ADBE,2005-05-26,33.099998474121094,1.0378515568006286
ADBE,2005-05-27,33.16999816894531,0.2114794503055517
ADBE,2005-05-31,33.119998931884766,-0.1507363274664164
ADBE,2005-06-01,33.18000030517578,0.18116357254243098
ADBE,2005-06-02,33.09000015258789,-0.2712481969864622
ADBE,2005-06-03,32.540000915527344,-1.6621312617840278
ADBE,2005-06-06,32.45000076293945,-0.27658312862844925
ADBE,2005-06-07,32.2599983215332,-0.5855236885641268
ADBE,2005-06-08,32.2599983215332,0.0
ADBE,2005-06-09,32.4900016784668,0.712967665531683
ADBE,2005-06-10,31.1299991607666,-4.18591088778415
ADBE,2005-06-13,31.649999618530273,1.670415906785605
ADBE,2005-06-14,31.979999542236328,1.0426537999477459
ADBE,2005-06-15,32.0,0.06254051923064718
ADBE,2005-06-16,32.40999984741211,1.2812495231628418
ADBE,2005-06-17,31.34000015258789,-3.301449243634158
ADBE,2005-06-20,31.09000015258789,-0.7977026125807307
ADBE,2005-06-21,30.790000915527344,-0.9649380366296811
ADBE,2005-06-22,30.559999465942383,-0.747000463611458
ADBE,2005-06-23,30.049999237060547,-1.668848945662471
ADBE,2005-06-24,29.239999771118164,-2.695505778726992
ADBE,2005-06-27,28.84000015258789,-1.367987762179712
ADBE,2005-06-28,28.700000762939453,-0.4854347742986209
ADBE,2005-06-29,29.100000381469727,1.3937268567839167
ADBE,2005-06-30,28.610000610351562,-1.6838479886419067
ADBE,2005-07-01,28.450000762939453,-0.5592444739557889
ADBE,2005-07-05,27.979999542236328,-1.652025336025209
ADBE,2005-07-06,26.920000076293945,-3.788418453482434
ADBE,2005-07-07,27.510000228881836,2.1916796096425495
ADBE,2005-07-08,27.93000030517578,1.5267178218813626
ADBE,2005-07-11,27.989999771118164,0.21482085673756313
ADBE,2005-07-12,28.450000762939453,1.6434476440973178
ADBE,2005-07-13,29.049999237060547,2.108957673219769
ADBE,2005-07-14,29.1299991607666,0.2753870079417853
ADBE,2005-07-15,28.899999618530273,-0.7895624746398933
ADBE,2005-07-18,28.84000015258789,-0.20761061153755644
ADBE,2005-07-19,29.309999465942383,1.629678609111651
ADBE,2005-07-20,29.459999084472656,0.5117694345391222
ADBE,2005-07-21,29.530000686645508,0.2376157649296884
ADBE,2005-07-22,29.780000686645508,0.8465966616555409
ADBE,2005-07-25,29.649999618530273,-0.4365381635922261
ADBE,2005-07-26,29.75,0.3372694190769243
ADBE,2005-07-27,29.81999969482422,0.23529309184611158
ADBE,2005-07-28,30.110000610351562,0.972504756858461
ADBE,2005-07-29,29.639999389648438,-1.5609472307401506
ADBE,2005-08-01,29.459999084472656,-0.6072884915059973
ADBE,2005-08-02,28.6200008392334,-2.851317961112876
ADBE,2005-08-03,28.100000381469727,-1.816912797049386
ADBE,2005-08-04,27.030000686645508,-3.8078280437669254
ADBE,2005-08-05,27.100000381469727,0.2589703775287111
ADBE,2005-08-08,26.739999771118164,-1.3284155176533585
ADBE,2005-08-09,26.56999969482422,-0.6357519736315154
ADBE,2005-08-10,25.90999984741211,-2.4840039706160666
ADBE,2005-08-11,26.690000534057617,3.0104233548400305
ADBE,2005-08-12,26.84000015258789,0.5620068022811342
ADBE,2005-08-15,26.850000381469727,0.03725867669517324
ADBE,2005-08-16,26.18000030517578,-2.495344755214002
ADBE,2005-08-17,26.829999923706055,2.4828098202954063
ADBE,2005-08-18,26.600000381469727,-0.8572476440192212
ADBE,2005-08-19,26.15999984741211,-1.6541373223593392
ADBE,2005-08-22,26.18000030517578,0.07645434969545395
ADBE,2005-08-23,27.049999237060547,3.3231433221670548
ADBE,2005-08-24,28.030000686645508,3.622925978653213
ADBE,2005-08-25,27.59000015258789,-1.5697485668177302
ADBE,2005-08-26,27.530000686645508,-0.21746816096611665
ADBE,2005-08-29,27.299999237060547,-0.8354574785627622
ADBE,2005-08-30,27.1200008392334,-0.6593348090017326
ADBE,2005-08-31,27.040000915527344,-0.29498496028924626
ADBE,2005-09-01,26.829999923706055,-0.7766308606176775
ADBE,2005-09-02,26.639999389648438,-0.708164497196806
ADBE,2005-09-06,27.350000381469727,2.6651689492799946
ADBE,2005-09-07,27.190000534057617,-0.5850085747001077
ADBE,2005-09-08,27.610000610351562,1.5446857964120486
ADBE,2005-09-09,27.299999237060547,-1.1227865499386813
ADBE,2005-09-12,27.25,-0.18314739361849908
ADBE,2005-09-13,26.81999969482422,-1.5779827712872674
ADBE,2005-09-14,27.190000534057617,1.3795706317804468
ADBE,2005-09-15,26.899999618530273,-1.066571937591887
ADBE,2005-09-16,29.43000030517578,9.405207146927609
ADBE,2005-09-19,28.719999313354492,-2.4125075924529393
ADBE,2005-09-20,27.739999771118164,-3.4122547551059257
ADBE,2005-09-21,27.8700008392334,0.46864120110983176
ADBE,2005-09-22,27.8799991607666,0.03587485192726447
ADBE,2005-09-23,28.079999923706055,0.7173628728830872
ADBE,2005-09-26,28.149999618530273,0.24928666315673365
ADBE,2005-09-27,28.399999618530273,0.8880994791752528
ADBE,2005-09-28,29.020000457763672,2.1831015759199657
ADBE,2005-09-29,29.760000228881836,2.549964712079089
ADBE,2005-09-30,29.850000381469727,0.3024198652409549
ADBE,2005-10-03,30.600000381469727,2.5125627819609253
ADBE,2005-10-04,29.940000534057617,-2.1568622195566434
ADBE,2005-10-05,29.280000686645508,-2.204408268668334
ADBE,2005-10-06,28.940000534057617,-1.161202679694484
ADBE,2005-10-07,29.149999618530273,0.7256360767012415
ADBE,2005-10-10,29.09000015258789,-0.20583007453709445
ADBE,2005-10-11,28.59000015258789,-1.718803703600258
ADBE,2005-10-12,28.290000915527344,-1.0493152691829932
ADBE,2005-10-13,28.299999237060547,0.03534224535042263
ADBE,2005-10-14,29.940000534057617,5.795057742790988
ADBE,2005-10-17,30.389999389648438,1.503002162872158
ADBE,2005-10-18,30.360000610351562,-0.0987126683098749
ADBE,2005-10-19,30.959999084472656,1.9762795192978855
ADBE,2005-10-20,30.479999542236328,-1.5503861641813277
ADBE,2005-10-21,31.209999084472656,2.3950116574797287
ADBE,2005-10-24,32.349998474121094,3.6526735760642914
ADBE,2005-10-25,31.989999771118164,-1.1128244821739797
ADBE,2005-10-26,32.880001068115234,2.782123486604715
ADBE,2005-10-27,31.790000915527344,-3.3150855145345437
ADBE,2005-10-28,32.310001373291016,1.6357359005601202
ADBE,2005-10-31,32.25,-0.18570526382154506
ADBE,2005-11-01,32.79999923706055,1.705423990885424
ADBE,2005-11-02,32.869998931884766,0.2134137086964527
ADBE,2005-11-03,32.68000030517578,-0.5780305229176053
ADBE,2005-11-04,32.45000076293945,-0.7037929623271766
ADBE,2005-11-07,32.4900016784668,0.12326938239406449
ADBE,2005-11-08,32.27000045776367,-0.6771351472380283
ADBE,2005-11-09,32.43000030517578,0.4958160679964241
ADBE,2005-11-10,32.65999984741211,0.7092184399382306
ADBE,2005-11-11,32.90999984741211,0.7654623428291485
ADBE,2005-11-14,33.029998779296875,0.3646275674297872
ADBE,2005-11-15,32.849998474121094,-0.5449600721408543
ADBE,2005-11-16,33.29999923706055,1.3698653998232668
ADBE,2005-11-17,33.79999923706055,1.5015015359025385
ADBE,2005-11-18,33.5,-0.8875717273141515
ADBE,2005-11-21,33.33000183105469,-0.507457220732277
ADBE,2005-11-22,33.459999084472656,0.3900307419030691
ADBE,2005-11-23,33.86000061035156,1.1954618554204544
ADBE,2005-11-25,33.90999984741211,0.14766460767652312
ADBE,2005-11-28,33.209999084472656,-2.0642900798859
ADBE,2005-11-29,32.400001525878906,-2.4390171060632904
ADBE,2005-11-30,32.61000061035156,0.6481452919220532
ADBE,2005-12-01,33.880001068115234,3.8945122170912505
ADBE,2005-12-02,34.970001220703125,3.2172376570958727
ADBE,2005-12-05,35.25,0.8006827838802355
ADBE,2005-12-06,36.9900016784668,4.936174974373886
ADBE,2005-12-07,36.470001220703125,-1.405786521135477
ADBE,2005-12-08,36.130001068115234,-0.9322734883674189
ADBE,2005-12-09,35.599998474121094,-1.4669321293263593
ADBE,2005-12-12,35.2599983215332,-0.9550566493283674
ADBE,2005-12-13,34.540000915527344,-2.04196664855244
ADBE,2005-12-14,34.52000045776367,-0.05790520333970317
ADBE,2005-12-15,34.93000030517578,1.1877168075758116
ADBE,2005-12-16,38.81999969482422,11.13655698729563
ADBE,2005-12-19,38.45000076293945,-0.9531142060624442
ADBE,2005-12-20,38.06999969482422,-0.988299247269464
ADBE,2005-12-21,37.45000076293945,-1.628576140937188
ADBE,2005-12-22,37.45000076293945,0.0
ADBE,2005-12-23,37.11000061035156,-0.907877558508241
ADBE,2005-12-27,36.939998626708984,-0.4581028856010194
ADBE,2005-12-28,36.869998931884766,-0.18949566168529053
ADBE,2005-12-29,36.91999816894531,0.1356095430133264
ADBE,2005-12-30,36.959999084472656,0.10834484699673297
ADBE,2006-01-03,38.52000045776367,4.220783040945442
ADBE,2006-01-04,38.41999816894531,-0.25961133860320507
ADBE,2006-01-05,38.06999969482422,-0.910979934413414
ADBE,2006-01-06,39.0,2.442869221515176
ADBE,2006-01-09,38.380001068115234,-1.5897408509865762
ADBE,2006-01-10,38.61000061035156,0.5992692439693581
ADBE,2006-01-11,39.33000183105469,1.864804996947056
ADBE,2006-01-12,39.47999954223633,0.381382415963194
ADBE,2006-01-13,38.84000015258789,-1.6210724343189375
ADBE,2006-01-17,39.439998626708984,1.5447952414107124
ADBE,2006-01-18,39.72999954223633,0.7352964645666926
ADBE,2006-01-19,40.459999084472656,1.8374013356337482
ADBE,2006-01-20,38.43000030517578,-5.017298134531911
ADBE,2006-01-23,37.790000915527344,-1.665363998350633
ADBE,2006-01-24,39.130001068115234,3.5459119347025503
ADBE,2006-01-25,38.959999084472656,-0.4344543291645908
ADBE,2006-01-26,38.77000045776367,-0.4876761580436151
ADBE,2006-01-27,40.08000183105469,3.3789047145308615
ADBE,2006-01-30,39.349998474121094,-1.8213655778028803
ADBE,2006-01-31,39.72999954223633,0.9656952550205267
ADBE,2006-02-01,40.5099983215332,1.9632489007901155
ADBE,2006-02-02,39.38999938964844,-2.764746922463901
ADBE,2006-02-03,39.20000076293945,-0.48235244897951723
ADBE,2006-02-06,39.52000045776367,0.8163257362146625
ADBE,2006-02-07,39.2599983215332,-0.6579001346630586
ADBE,2006-02-08,38.79999923706055,-1.17167372424557
ADBE,2006-02-09,38.119998931884766,-1.7525781405847707
ADBE,2006-02-10,38.689998626708984,1.4952773105863182
ADBE,2006-02-13,38.189998626708984,-1.2923236436995778
ADBE,2006-02-14,38.130001068115234,-0.15710280374765517
ADBE,2006-02-15,37.650001525878906,-1.2588500623927579
ADBE,2006-02-16,38.58000183105469,2.470120232363171
ADBE,2006-02-17,37.79999923706055,-2.021779567066484
ADBE,2006-02-21,38.099998474121094,0.793648791311119
ADBE,2006-02-22,38.7599983215332,1.7322831334505295
ADBE,2006-02-23,38.77000045776367,0.02580530614963994
ADBE,2006-02-24,38.34000015258789,-1.1091057521245729
ADBE,2006-02-27,39.189998626708984,2.2170017494476113
ADBE,2006-02-28,38.54999923706055,-1.6330681604368902
ADBE,2006-03-01,39.040000915527344,1.2710809031501347
ADBE,2006-03-02,38.810001373291016,-0.5891381578960186
ADBE,2006-03-03,39.04999923706055,0.6183917940665085
ADBE,2006-03-06,38.43000030517578,-1.587705362350822
ADBE,2006-03-07,38.11000061035156,-0.832681999175322
ADBE,2006-03-08,37.779998779296875,-0.8659192489360645
ADBE,2006-03-09,37.439998626708984,-0.8999474949009434
ADBE,2006-03-10,37.209999084472656,-0.6143150391898056
ADBE,2006-03-13,37.13999938964844,-0.18812065720643645
ADBE,2006-03-14,37.400001525878906,0.7000596136329973
ADBE,2006-03-15,37.08000183105469,-0.8556141223758917
ADBE,2006-03-16,35.93000030517578,-3.1014063351954113
ADBE,2006-03-17,35.97999954223633,0.1391573521733136
ADBE,2006-03-20,36.54999923706055,1.5842126238915233
ADBE,2006-03-21,36.349998474121094,-0.547197721242787
ADBE,2006-03-22,36.619998931884766,0.7427798324555424
ADBE,2006-03-23,36.33000183105469,-0.7919090914488836
ADBE,2006-03-24,36.4900016784668,0.4404069346215733
ADBE,2006-03-27,35.790000915527344,-1.918335792657777
ADBE,2006-03-28,35.52000045776367,-0.7544019303071137
ADBE,2006-03-29,35.95000076293945,1.2105864291502177
ADBE,2006-03-30,35.310001373291016,-1.780248612145252
ADBE,2006-03-31,34.95000076293945,-1.0195428953561958
ADBE,2006-04-03,35.70000076293945,2.1459226999367864
ADBE,2006-04-04,36.209999084472656,1.428566696454081
ADBE,2006-04-05,35.9900016784668,-0.6075598220608547
ADBE,2006-04-06,36.099998474121094,0.3056315379949215
ADBE,2006-04-07,36.95000076293945,2.3545770768597096
ADBE,2006-04-10,37.5,1.4884958747069632
ADBE,2006-04-11,37.279998779296875,-0.5866699218750049
ADBE,2006-04-12,36.970001220703125,-0.8315385427692279
ADBE,2006-04-13,36.83000183105469,-0.3786837571702284
ADBE,2006-04-17,36.88999938964844,0.16290403369776385
ADBE,2006-04-18,37.349998474121094,1.2469479319149324
ADBE,2006-04-19,37.56999969482422,0.5890260500426958
ADBE,2006-04-20,37.68000030517578,0.2927884249270152
ADBE,2006-04-21,37.459999084472656,-0.5838673538251182
ADBE,2006-04-24,37.20000076293945,-0.6940692148627803
ADBE,2006-04-25,37.65999984741211,1.236556653329246
ADBE,2006-04-26,38.150001525878906,1.3011197038028444
ADBE,2006-04-27,39.45000076293945,3.4075994366047357
ADBE,2006-04-28,39.20000076293945,-0.6337135492145762
ADBE,2006-05-01,38.16999816894531,-2.6275575866006817
ADBE,2006-05-02,38.349998474121094,0.4715753571144399
ADBE,2006-05-03,35.060001373291016,-8.578871529943333
ADBE,2006-05-04,34.31999969482422,-2.1106721320054977
ADBE,2006-05-05,34.18000030517578,-0.4079236331390512
ADBE,2006-05-08,33.689998626708984,-1.4335917907894125
ADBE,2006-05-09,33.2400016784668,-1.3356989212977788
ADBE,2006-05-10,33.380001068115234,0.4211774445821659
ADBE,2006-05-11,32.630001068115234,-2.2468543319383083
ADBE,2006-05-12,31.920000076293945,-2.1759147060374295
ADBE,2006-05-15,32.189998626708984,0.845860118326125
ADBE,2006-05-16,32.29999923706055,0.3417229420453971
ADBE,2006-05-17,31.200000762939453,-3.405568111775592
ADBE,2006-05-18,30.170000076293945,-3.3012841713420116
ADBE,2006-05-19,30.309999465942383,0.46403509875507787
ADBE,2006-05-22,29.90999984741211,-1.319695234504148
ADBE,2006-05-23,29.020000457763672,-2.975591421560786
ADBE,2006-05-24,29.270000457763672,0.8614748313455545
ADBE,2006-05-25,29.139999389648438,-0.44414440069048267
ADBE,2006-05-26,28.979999542236328,-0.5490729264357785
ADBE,2006-05-30,28.350000381469727,-2.1739101819115647
ADBE,2006-05-31,28.6299991607666,0.9876500018669798
ADBE,2006-06-01,28.719999313354492,0.3143561132590733
ADBE,2006-06-02,29.0,0.9749327762529347
ADBE,2006-06-05,29.469999313354492,1.6206872874292788
ADBE,2006-06-06,29.84000015258789,1.2555169591257132
ADBE,2006-06-07,28.81999969482422,-3.4182320795839938
ADBE,2006-06-08,27.850000381469727,-3.3657159043228413
ADBE,2006-06-09,27.989999771118164,0.5026907997516039
ADBE,2006-06-12,28.84000015258789,3.036800244445903
ADBE,2006-06-13,28.979999542236328,0.485434774298632
ADBE,2006-06-14,28.56999969482422,-1.4147683018923551
ADBE,2006-06-15,28.959999084472656,1.3650661316565893
ADBE,2006-06-16,29.1200008392334,0.5524922645682384
ADBE,2006-06-19,28.780000686645508,-1.167582907929754
ADBE,2006-06-20,29.530000686645508,2.6059763103063904
ADBE,2006-06-21,29.8799991607666,1.1852301591018133
ADBE,2006-06-22,30.790000915527344,3.045521353145153
ADBE,2006-06-23,30.600000381469727,-0.6170851848263492
ADBE,2006-06-26,30.690000534057617,0.29411814204549636
ADBE,2006-06-27,29.940000534057617,-2.4437927238473045
ADBE,2006-06-28,30.059999465942383,0.4007980285379853
ADBE,2006-06-29,30.399999618530273,1.1310717186575614
ADBE,2006-06-30,30.360000610351562,-0.13157568644944773
ADBE,2006-07-03,30.639999389648438,0.9222621003551756
ADBE,2006-07-05,29.860000610351562,-2.545687972697519
ADBE,2006-07-06,29.59000015258789,-0.9042212064458877
ADBE,2006-07-07,29.420000076293945,-0.5745186732588725
ADBE,2006-07-10,29.260000228881836,-0.5438472025737107
ADBE,2006-07-11,29.549999237060547,0.9911107515729212
ADBE,2006-07-12,28.559999465942383,-3.350253119047608
ADBE,2006-07-13,28.100000381469727,-1.6106410821933093
ADBE,2006-07-14,28.010000228881836,-0.32028523617828597
ADBE,2006-07-17,27.59000015258789,-1.4994647371008307
ADBE,2006-07-18,27.690000534057617,0.36245154373566457
ADBE,2006-07-19,28.40999984741211,2.6002141548134627
ADBE,2006-07-20,28.020000457763672,-1.3727539308099002
ADBE,2006-07-21,27.649999618530273,-1.3204883411444768
ADBE,2006-07-24,27.3799991607666,-0.9764935316046941
ADBE,2006-07-25,27.219999313354492,-0.5843676125504627
ADBE,2006-07-26,26.889999389648438,-1.2123436151012412
ADBE,2006-07-27,26.469999313354492,-1.5619192481485467
ADBE,2006-07-28,27.6299991607666,4.382319144326052
ADBE,2006-07-31,28.510000228881836,3.1849478640766593
ADBE,2006-08-01,28.34000015258789,-0.596282269130699
ADBE,2006-08-02,32.279998779296875,13.902606229694037
ADBE,2006-08-03,32.529998779296875,0.7744733874040399
ADBE,2006-08-04,31.719999313354492,-2.490007673956296
ADBE,2006-08-07,31.790000915527344,0.22068601414937383
ADBE,2006-08-08,31.950000762939453,0.5033024309664569
ADBE,2006-08-09,31.450000762939453,-1.564945189547462
ADBE,2006-08-10,32.20000076293945,2.38473762100444
ADBE,2006-08-11,31.850000381469727,-1.0869576806735948
ADBE,2006-08-14,32.5099983215332,2.07220700834736
ADBE,2006-08-15,33.95000076293945,4.4294140749077116
ADBE,2006-08-16,33.9900016784668,0.11782301805132178
ADBE,2006-08-17,34.0099983215332,0.05883095639585001
ADBE,2006-08-18,34.06999969482422,0.17642274699267713
ADBE,2006-08-21,33.18000030517578,-2.6122670901686074
ADBE,2006-08-22,32.779998779296875,-1.2055500970459931
ADBE,2006-08-23,32.40999984741211,-1.128733818374783
ADBE,2006-08-24,32.630001068115234,0.6788066082656696
ADBE,2006-08-25,32.529998779296875,-0.30647344635265084
ADBE,2006-08-28,32.86000061035156,1.0144538685464388
ADBE,2006-08-29,31.860000610351562,-3.043213577071513
ADBE,2006-08-30,32.04999923706055,0.5963547491184107
ADBE,2006-08-31,32.439998626708984,1.2168467985405274
ADBE,2006-09-01,32.33000183105469,-0.33907768283236717
ADBE,2006-09-05,32.66999816894531,1.0516434229336902
ADBE,2006-09-06,32.720001220703125,0.15305495733191066
ADBE,2006-09-07,31.5,-3.728609948618178
ADBE,2006-09-08,31.809999465942383,0.9841252887059726
ADBE,2006-09-11,31.84000015258789,0.09431212558688173
ADBE,2006-09-12,32.77000045776367,2.920855215825724
ADBE,2006-09-13,33.529998779296875,2.319189230750074
ADBE,2006-09-14,33.650001525878906,0.35789666254364416
ADBE,2006-09-15,37.0,9.95541849097612
ADBE,2006-09-18,37.5099983215332,1.3783738419816283
ADBE,2006-09-19,37.34000015258789,-0.45320761544188626
ADBE,2006-09-20,37.70000076293945,0.9641151817901372
ADBE,2006-09-21,37.400001525878906,-0.795753928353915
ADBE,2006-09-22,37.060001373291016,-0.9090912799899931
ADBE,2006-09-25,38.189998626708984,3.049102027913997
ADBE,2006-09-26,37.66999816894531,-1.3616142353039984
ADBE,2006-09-27,38.060001373291016,1.0353151667185756
ADBE,2006-09-28,38.33000183105469,0.709407377880833
ADBE,2006-09-29,37.459999084472656,-2.2697696452421257
ADBE,2006-10-02,37.0,-1.2279740942741424
ADBE,2006-10-03,36.75,-0.6756756756756799
ADBE,2006-10-04,37.7599983215332,2.748294752471292
ADBE,2006-10-05,38.18000030517578,1.1122934383264171
ADBE,2006-10-06,38.150001525878906,-0.07857197238630986
ADBE,2006-10-09,37.38999938964844,-1.9921418239391753
ADBE,2006-10-10,37.77000045776367,1.0163173958768201
ADBE,2006-10-11,37.119998931884766,-1.7209465660604661
ADBE,2006-10-12,38.209999084472656,2.936422909354186
ADBE,2006-10-13,39.06999969482422,2.2507213581720364
ADBE,2006-10-16,38.25,-2.098796266263725
ADBE,2006-10-17,38.119998931884766,-0.3398720735038774
ADBE,2006-10-18,38.529998779296875,1.0755505217739492
ADBE,2006-10-19,38.4900016784668,-0.10380768776865335
ADBE,2006-10-20,38.20000076293945,-0.7534447983398862
ADBE,2006-10-23,38.58000183105469,0.9947671741512121
ADBE,2006-10-24,38.09000015258789,-1.2700924188976392
ADBE,2006-10-25,38.939998626708984,2.2315528241428684
ADBE,2006-10-26,39.36000061035156,1.0785875666531108
ADBE,2006-10-27,38.56999969482422,-2.007116116048979
ADBE,2006-10-30,38.029998779296875,-1.4000542385272707
ADBE,2006-10-31,38.25,0.578493893675569
ADBE,2006-11-01,37.7599983215332,-1.2810501397824803
ADBE,2006-11-02,37.65999984741211,-0.26482647925348823
ADBE,2006-11-03,37.75,0.23898075664510188
ADBE,2006-11-06,38.540000915527344,2.0927176570260775
ADBE,2006-11-07,39.61000061035156,2.776335416206832
ADBE,2006-11-08,39.810001373291016,0.504924917590599
ADBE,2006-11-09,39.689998626708984,-0.3014386898829491
ADBE,2006-11-10,39.40999984741211,-0.7054643209497446
ADBE,2006-11-13,40.09000015258789,1.7254511743430845
ADBE,2006-11-14,40.5099983215332,1.0476382323440836
ADBE,2006-11-15,41.38999938964844,2.1723058617049373
ADBE,2006-11-16,41.849998474121094,1.1113773647160263
ADBE,2006-11-17,41.45000076293945,-0.9557890699302907
ADBE,2006-11-20,41.310001373291016,-0.3377548542136899
ADBE,2006-11-21,42.54999923706055,3.001689233956917
ADBE,2006-11-22,41.810001373291016,-1.73912544544772
ADBE,2006-11-24,41.540000915527344,-0.6457795955399193
ADBE,2006-11-27,40.220001220703125,-3.1776592819737104
ADBE,2006-11-28,39.90999984741211,-0.7707642065695519
ADBE,2006-11-29,40.0,0.2255077748233303
ADBE,2006-11-30,40.15999984741211,0.3999996185302779
ADBE,2006-12-01,39.349998474121094,-2.0169356981290187
ADBE,2006-12-04,39.290000915527344,-0.15247156523578997
ADBE,2006-12-05,39.150001525878906,-0.35632320281547836
ADBE,2006-12-06,38.540000915527344,-1.5581113322520324
ADBE,2006-12-07,37.75,-2.0498206973551536
ADBE,2006-12-08,38.880001068115234,2.9933803128880276
ADBE,2006-12-11,39.97999954223633,2.8292141046857733
ADBE,2006-12-12,39.970001220703125,-0.025008308273344326
ADBE,2006-12-13,40.29999923706055,0.825614226367577
ADBE,2006-12-14,40.810001373291016,1.2655140096416329
ADBE,2006-12-15,42.810001373291016,4.900759452826042
ADBE,2006-12-18,41.290000915527344,-3.550573251586009
ADBE,2006-12-19,41.45000076293945,0.38750264922358113
ADBE,2006-12-20,41.869998931884766,1.0132645626410586
ADBE,2006-12-21,41.380001068115234,-1.1702839175292912
ADBE,2006-12-22,40.75,-1.5224771673596482
ADBE,2006-12-26,41.439998626708984,1.6932481637030206
ADBE,2006-12-27,41.790000915527344,0.8446001457943497
ADBE,2006-12-28,41.529998779296875,-0.6221635092950262
ADBE,2006-12-29,41.119998931884766,-0.9872378027049211
ADBE,2007-01-03,39.91999816894531,-2.9182898689449233
ADBE,2007-01-04,40.81999969482422,2.254512943788245
ADBE,2007-01-05,40.619998931884766,-0.4899577766650842
ADBE,2007-01-08,40.45000076293945,-0.41850855099819784
ADBE,2007-01-09,39.630001068115234,-2.0271932740617116
ADBE,2007-01-10,39.220001220703125,-1.0345693574608017
ADBE,2007-01-11,39.880001068115234,1.682814448928971
ADBE,2007-01-12,39.959999084472656,0.2005968260150759
ADBE,2007-01-16,40.04999923706055,0.2252256122369678
ADBE,2007-01-17,40.20000076293945,0.37453565227563157
ADBE,2007-01-18,38.56999969482422,-4.054728948209219
ADBE,2007-01-19,38.400001525878906,-0.4407523212091813
ADBE,2007-01-22,37.83000183105469,-1.4843741462876703
ADBE,2007-01-23,37.52000045776367,-0.8194590491310438
ADBE,2007-01-24,39.689998626708984,5.7835771387798385
ADBE,2007-01-25,39.130001068115234,-1.4109286418994893
ADBE,2007-01-26,39.2599983215332,0.3322188854318675
ADBE,2007-01-29,39.349998474121094,0.22924135617836683
ADBE,2007-01-30,39.0099983215332,-0.8640410820129896
ADBE,2007-01-31,38.869998931884766,-0.3588807887006773
ADBE,2007-02-01,38.7599983215332,-0.28299617539050415
ADBE,2007-02-02,38.970001220703125,0.5418031688955383
ADBE,2007-02-05,38.439998626708984,-1.3600271423973465
ADBE,2007-02-06,38.459999084472656,0.05203032902756366
ADBE,2007-02-07,38.150001525878906,-0.8060259125666658
ADBE,2007-02-08,38.04999923706055,-0.26212918694256127
ADBE,2007-02-09,37.68000030517578,-0.9724019429792508
ADBE,2007-02-12,38.09000015258789,1.0881099896270285
ADBE,2007-02-13,38.43000030517578,0.8926231326486178
ADBE,2007-02-14,38.599998474121094,0.442357969282714
ADBE,2007-02-15,39.25,1.6839418434554831
ADBE,2007-02-16,40.27000045776367,2.5987272809265605
ADBE,2007-02-20,40.7400016784668,1.1671249450222243
ADBE,2007-02-21,40.95000076293945,0.5154616490446795
ADBE,2007-02-22,40.810001373291016,-0.34187884503079635
ADBE,2007-02-23,40.630001068115234,-0.4410690985508947
ADBE,2007-02-26,40.7400016784668,0.2707374045281208
ADBE,2007-02-27,38.91999816894531,-4.467362382273665
ADBE,2007-02-28,39.25,0.8478978586335062
ADBE,2007-03-01,39.2599983215332,0.0254734306578408
ADBE,2007-03-02,38.65999984741211,-1.5282692301899825
ADBE,2007-03-05,38.52000045776367,-0.36212982462753285
ADBE,2007-03-06,39.040000915527344,1.3499492512567324
ADBE,2007-03-07,38.7400016784668,-0.7684406506794583
ADBE,2007-03-08,39.08000183105469,0.8776461999403518
ADBE,2007-03-09,39.16999816894531,0.23028744542972213
ADBE,2007-03-12,39.63999938964844,1.199901053545993
ADBE,2007-03-13,38.650001525878906,-2.497471945037566
ADBE,2007-03-14,39.29999923706055,1.6817533907377058
ADBE,2007-03-15,38.619998931884766,-1.7302807083378502
ADBE,2007-03-16,39.16999816894531,1.4241306376796992
ADBE,2007-03-19,40.2400016784668,2.7316914974221396
ADBE,2007-03-20,40.7400016784668,1.242544679782065
ADBE,2007-03-21,43.29999923706055,6.283744362108945
ADBE,2007-03-22,42.86000061035156,-1.0161631280870553
ADBE,2007-03-23,42.790000915527344,-0.1633217308151691
ADBE,2007-03-26,43.15999984741211,0.864685496537354
ADBE,2007-03-27,42.900001525878906,-0.6024057517432846
ADBE,2007-03-28,41.58000183105469,-3.0769222561168097
ADBE,2007-03-29,41.529998779296875,-0.12025745443923208
ADBE,2007-03-30,41.70000076293945,0.4093474323127788
ADBE,2007-04-02,41.650001525878906,-0.11990224495387336
ADBE,2007-04-03,42.349998474121094,1.680664880185545
ADBE,2007-04-04,42.70000076293945,0.8264517152987372
ADBE,2007-04-05,42.61000061035156,-0.21077318730636785
ADBE,2007-04-09,42.70000076293945,0.21121837901598717
ADBE,2007-04-10,43.0,0.7025743131155338
ADBE,2007-04-11,42.099998474121094,-2.0930268043695466
ADBE,2007-04-12,42.400001525878906,0.7125963482925712
ADBE,2007-04-13,41.63999938964844,-1.7924578039616335
ADBE,2007-04-16,42.400001525878906,1.8251732645783836
ADBE,2007-04-17,43.0,1.4150906899257576
ADBE,2007-04-18,42.970001220703125,-0.06976460301598708
ADBE,2007-04-19,42.38999938964844,-1.3497831384171377
ADBE,2007-04-20,42.13999938964844,-0.5897617447502279
ADBE,2007-04-23,42.15999984741211,0.0474619317829994
ADBE,2007-04-24,42.5,0.806451977747713
ADBE,2007-04-25,42.709999084472656,0.4941154928768343
ADBE,2007-04-26,43.2599983215332,1.2877528654888337
ADBE,2007-04-27,42.88999938964844,-0.8552911378653327
ADBE,2007-04-30,41.560001373291016,-3.100951352959025
ADBE,2007-05-01,41.72999954223633,0.409042741405119
ADBE,2007-05-02,41.5099983215332,-0.5272015890641302
ADBE,2007-05-03,41.20000076293945,-0.7468021467804786
ADBE,2007-05-04,41.33000183105469,0.3155365672521393
ADBE,2007-05-07,41.310001373291016,-0.04839210471228039
ADBE,2007-05-08,41.369998931884766,0.14523736770568618
ADBE,2007-05-09,41.2599983215332,-0.2658946415074248
ADBE,2007-05-10,40.65999984741211,-1.4541892838807025
ADBE,2007-05-11,41.70000076293945,2.557798621323748
ADBE,2007-05-14,41.810001373291016,0.263790427671462
ADBE,2007-05-15,41.369998931884766,-1.0523856181629543
ADBE,2007-05-16,42.290000915527344,2.223838548213042
ADBE,2007-05-17,42.41999816894531,0.3073947756057738
ADBE,2007-05-18,43.59000015258789,2.758137751404033
ADBE,2007-05-21,43.25,-0.7799957591138162
ADBE,2007-05-22,43.59000015258789,0.786127520434432
ADBE,2007-05-23,43.22999954223633,-0.8258788921573057
ADBE,2007-05-24,41.9900016784668,-2.8683735297244994
ADBE,2007-05-25,42.380001068115234,0.9287910789687714
ADBE,2007-05-29,42.869998931884766,1.1562006876356223
ADBE,2007-05-30,43.220001220703125,0.8164270994605483
ADBE,2007-05-31,44.060001373291016,1.943544953408094
ADBE,2007-06-01,44.529998779296875,1.0667212695339767
ADBE,2007-06-04,44.58000183105469,0.11229070992262447
ADBE,2007-06-05,44.34000015258789,-0.5383617510298366
ADBE,2007-06-06,43.63999938964844,-1.578711683650269
ADBE,2007-06-07,42.720001220703125,-2.108153487196285
ADBE,2007-06-08,43.040000915527344,0.749062934645095
ADBE,2007-06-11,42.9900016784668,-0.11616922861753531
ADBE,2007-06-12,42.72999954223633,-0.6047967575695701
ADBE,2007-06-13,44.11000061035156,3.2295836248516174
ADBE,2007-06-14,43.959999084472656,-0.3400623981032247
ADBE,2007-06-15,42.75,-2.7525002494825923
ADBE,2007-06-18,42.66999816894531,-0.18713878609283308
ADBE,2007-06-19,42.47999954223633,-0.44527451338692847
ADBE,2007-06-20,41.369998931884766,-2.61299581523754
ADBE,2007-06-21,41.529998779296875,0.3867533273944401
ADBE,2007-06-22,40.84000015258789,-1.6614462966296872
ADBE,2007-06-25,40.34000015258789,-1.2242899072768876
ADBE,2007-06-26,39.84000015258789,-1.2394645466255017
ADBE,2007-06-27,40.470001220703125,1.5813279761604404
ADBE,2007-06-28,40.41999816894531,-0.12355584445159495
ADBE,2007-06-29,40.150001525878906,-0.6679778706022876
ADBE,2007-07-02,40.15999984741211,0.024902418812500215
ADBE,2007-07-03,40.709999084472656,1.3695200178044598
ADBE,2007-07-05,40.93000030517578,0.5404107729077179
ADBE,2007-07-06,41.02000045776367,0.219887984160394
ADBE,2007-07-09,40.720001220703125,-0.7313486926199375
ADBE,2007-07-10,40.36000061035156,-0.8840879164034199
ADBE,2007-07-11,40.84000015258789,1.1892951808162744
ADBE,2007-07-12,41.54999923706055,1.7384894265914053
ADBE,2007-07-13,41.18000030517578,-0.8904908271448186
ADBE,2007-07-16,41.060001373291016,-0.2914009980463317
ADBE,2007-07-17,41.459999084472656,0.9741785138902559
ADBE,2007-07-18,41.40999984741211,-0.12059632938890008
ADBE,2007-07-19,42.20000076293945,1.9077539686992218
ADBE,2007-07-20,41.63999938964844,-1.3270174482622688
ADBE,2007-07-23,42.36000061035156,1.7291095851507565
ADBE,2007-07-24,41.779998779296875,-1.3692205446119599
ADBE,2007-07-25,41.720001220703125,-0.14360354319464808
ADBE,2007-07-26,41.189998626708984,-1.2703801018374206
ADBE,2007-07-27,40.38999938964844,-1.9422171977005132
ADBE,2007-07-30,40.88999938964844,1.2379301994447367
ADBE,2007-07-31,40.290000915527344,-1.467347720902601
ADBE,2007-08-01,39.58000183105469,-1.7622215645049288
ADBE,2007-08-02,39.52000045776367,-0.15159517563220204
ADBE,2007-08-03,38.75,-1.9483817025422234
ADBE,2007-08-06,39.380001068115234,1.6258092080393194
ADBE,2007-08-07,39.41999816894531,0.10156703845918269
ADBE,2007-08-08,40.22999954223633,2.054798099734878
ADBE,2007-08-09,40.75,1.2925688880949027
ADBE,2007-08-10,41.060001373291016,0.760739566358315
ADBE,2007-08-13,40.83000183105469,-0.5601547358591641
ADBE,2007-08-14,40.40999984741211,-1.0286602126065358
ADBE,2007-08-15,40.18000030517578,-0.5691649173590774
ADBE,2007-08-16,39.959999084472656,-0.5475391215335246
ADBE,2007-08-17,40.31999969482422,0.9009024489478712
ADBE,2007-08-20,40.7400016784668,1.041671594299376
ADBE,2007-08-21,40.130001068115234,-1.4973013873830543
ADBE,2007-08-22,40.77000045776367,1.5948152818688666
ADBE,2007-08-23,40.599998474121094,-0.4169781254201754
ADBE,2007-08-24,40.40999984741211,-0.4679769306643933
ADBE,2007-08-27,40.810001373291016,0.989857776266545
ADBE,2007-08-28,40.869998931884766,0.14701680121240734
ADBE,2007-08-29,42.25,3.37656252552192
ADBE,2007-08-30,42.220001220703125,-0.07100302792160118
ADBE,2007-08-31,42.75,1.2553263002678117
ADBE,2007-09-04,43.45000076293945,1.6374286852384845
ADBE,2007-09-05,43.75,0.690447023688967
ADBE,2007-09-06,43.720001220703125,-0.06856863839285188
ADBE,2007-09-07,42.959999084472656,-1.7383396958154163
ADBE,2007-09-10,43.220001220703125,0.6052191382016181
ADBE,2007-09-11,43.7400016784668,1.2031477165127535
ADBE,2007-09-12,43.779998779296875,0.09144284246740408
ADBE,2007-09-13,43.310001373291016,-1.073543670878574
ADBE,2007-09-14,43.40999984741211,0.23089002759246746
ADBE,2007-09-17,43.060001373291016,-0.8062623251586132
ADBE,2007-09-18,43.709999084472656,1.509516234211783
ADBE,2007-09-19,43.83000183105469,0.274543008683481
ADBE,2007-09-20,42.79999923706055,-2.349994412421763
ADBE,2007-09-21,41.95000076293945,-1.9859777786750077
ADBE,2007-09-24,41.5,-1.0727074010854487
ADBE,2007-09-25,42.7400016784668,2.98795585172722
ADBE,2007-09-26,43.40999984741211,1.5676138105602089
ADBE,2007-09-27,43.45000076293945,0.09214677647535474
ADBE,2007-09-28,43.65999984741211,0.48331203863125616
ADBE,2007-10-01,44.0,0.7787451987543825
ADBE,2007-10-02,44.22999954223633,0.5227262323552972
ADBE,2007-10-03,43.97999954223633,-0.565227227192866
ADBE,2007-10-04,44.25,0.6139164633332417
ADBE,2007-10-05,44.63999938964844,0.8813545528778333
ADBE,2007-10-08,44.9900016784668,0.7840553172129283
ADBE,2007-10-09,44.970001220703125,-0.04445533900312437
ADBE,2007-10-10,45.58000183105469,1.3564611825510386
ADBE,2007-10-11,45.4900016784668,-0.19745535097054345
ADBE,2007-10-12,46.119998931884766,1.3849136737143386
ADBE,2007-10-15,45.709999084472656,-0.8889849455930077
ADBE,2007-10-16,45.66999816894531,-0.08751020855070069
ADBE,2007-10-17,45.970001220703125,0.656893067190456
ADBE,2007-10-18,47.11000061035156,2.4798767878540406
ADBE,2007-10-19,46.27000045776367,-1.7830612220440467
ADBE,2007-10-22,47.119998931884766,1.8370401247283175
ADBE,2007-10-23,47.75,1.337014181655527
ADBE,2007-10-24,48.0,0.5235602094240788
ADBE,2007-10-25,47.20000076293945,-1.6666650772094727
ADBE,2007-10-26,47.0,-0.4237304231073047
ADBE,2007-10-29,47.0,0.0
ADBE,2007-10-30,47.54999923706055,1.1702111426820094
ADBE,2007-10-31,47.900001525878906,0.7360721228898859
ADBE,2007-11-01,46.91999816894531,-2.0459359618269057
ADBE,2007-11-02,47.880001068115234,2.046042064437481
ADBE,2007-11-05,47.70000076293945,-0.3759404786138343
ADBE,2007-11-06,47.630001068115234,-0.14674988198030148
ADBE,2007-11-07,46.16999816894531,-3.0653010002707815
ADBE,2007-11-08,45.029998779296875,-2.4691345784267793
ADBE,2007-11-09,43.2400016784668,-3.975121362101952
ADBE,2007-11-12,42.189998626708984,-2.4283140864925223
ADBE,2007-11-13,40.86000061035156,-3.15240118428316
ADBE,2007-11-14,41.02000045776367,0.39158062903106305
ADBE,2007-11-15,40.81999969482422,-0.4875688949476875
ADBE,2007-11-16,42.189998626708984,3.3561953506297426
ADBE,2007-11-19,42.470001220703125,0.6636705454095004
ADBE,2007-11-20,42.29999923706055,-0.4002872115758449
ADBE,2007-11-21,41.84000015258789,-1.0874683044193367
ADBE,2007-11-23,41.90999984741211,0.16730328529859229
ADBE,2007-11-26,40.900001525878906,-2.4099220358159257
ADBE,2007-11-27,41.06999969482422,0.41564342934743426
ADBE,2007-11-28,42.029998779296875,2.337470395924157
ADBE,2007-11-29,42.75,1.7130650526161473
ADBE,2007-11-30,42.13999938964844,-1.4269020125182719
ADBE,2007-12-03,42.689998626708984,1.3051714404999526
ADBE,2007-12-04,43.31999969482422,1.4757579957406675
ADBE,2007-12-05,43.900001525878906,1.338877735781674
ADBE,2007-12-06,44.540000915527344,1.4578573289369068
ADBE,2007-12-07,44.369998931884766,-0.38168383508792036
ADBE,2007-12-10,44.619998931884766,0.5634437818756499
ADBE,2007-12-11,43.27000045776367,-3.025545733835522
ADBE,2007-12-12,43.540000915527344,0.6239899581864439
ADBE,2007-12-13,43.900001525878906,0.8268272916438502
ADBE,2007-12-14,42.11000061035156,-4.077450690912032
ADBE,2007-12-17,40.900001525878906,-2.87342452371091
ADBE,2007-12-18,42.029998779296875,2.762829367385189
ADBE,2007-12-19,41.869998931884766,-0.3806801143447114
ADBE,2007-12-20,42.16999816894531,0.7165016592156848
ADBE,2007-12-21,42.18000030517578,0.023718607220235555
ADBE,2007-12-24,42.84000015258789,1.5647222442791708
ADBE,2007-12-26,43.119998931884766,0.6535919194667894
ADBE,2007-12-27,42.34000015258789,-1.808902594197681
ADBE,2007-12-28,42.93000030517578,1.3934816968861785
ADBE,2007-12-31,42.72999954223633,-0.46587645357025753
ADBE,2008-01-02,41.709999084472656,-2.38708277250379
ADBE,2008-01-03,41.790000915527344,0.1918049216272255
ADBE,2008-01-04,40.36000061035156,-3.4218719163618294
ADBE,2008-01-07,40.2400016784668,-0.29732143228459185
ADBE,2008-01-08,39.220001220703125,-2.534792284339027
ADBE,2008-01-09,39.459999084472656,0.6119272215699079
ADBE,2008-01-10,39.25,-0.5321821828305318
ADBE,2008-01-11,38.04999923706055,-3.057326784559111
ADBE,2008-01-14,38.47999954223633,1.1300928089295725
ADBE,2008-01-15,37.91999816894531,-1.4553050414575663
ADBE,2008-01-16,37.70000076293945,-0.5801619636839228
ADBE,2008-01-17,35.54999923706055,-5.702921703896724
ADBE,2008-01-18,35.33000183105469,-0.6188394113283535
ADBE,2008-01-22,34.0,-3.7645110730949116
ADBE,2008-01-23,34.349998474121094,1.0294072768267437
ADBE,2008-01-24,34.63999938964844,0.844253066694689
ADBE,2008-01-25,34.84000015258789,0.5773694181969935
ADBE,2008-01-28,35.150001525878906,0.8897857977419932
ADBE,2008-01-29,35.540000915527344,1.1095287986297997
ADBE,2008-01-30,35.939998626708984,1.12548593381403
ADBE,2008-01-31,34.93000030517578,-2.810234724891214
ADBE,2008-02-01,34.47999954223633,-1.2882930403890436
ADBE,2008-02-04,35.209999084472656,2.1171680740369903
ADBE,2008-02-05,33.959999084472656,-3.5501278969110817
ADBE,2008-02-06,32.7599983215332,-3.533571246437761
ADBE,2008-02-07,32.619998931884766,-0.427348586145726
ADBE,2008-02-08,33.189998626708984,1.7473933583335155
ADBE,2008-02-11,33.84000015258789,1.9584258896468532
ADBE,2008-02-12,34.380001068115234,1.5957473791147425
ADBE,2008-02-13,35.0,1.8033708918635538
ADBE,2008-02-14,34.959999084472656,-0.11428833007812722
ADBE,2008-02-15,34.66999816894531,-0.8295220913096313
ADBE,2008-02-19,34.900001525878906,0.6634074677846824
ADBE,2008-02-20,35.04999923706055,0.4297928499241266
ADBE,2008-02-21,34.779998779296875,-0.7703294255087534
ADBE,2008-02-22,35.09000015258789,0.8913208285548979
ADBE,2008-02-25,35.540000915527344,1.2824188115777568
ADBE,2008-02-26,35.869998931884766,0.9285256270582964
ADBE,2008-02-27,35.459999084472656,-1.143016056930135
ADBE,2008-02-28,35.34000015258789,-0.3384064720331925
ADBE,2008-02-29,33.650001525878906,-4.782112675189754
ADBE,2008-03-03,32.86000061035156,-2.3476994939206297
ADBE,2008-03-04,33.06999969482422,0.6390720650397697
ADBE,2008-03-05,32.41999816894531,-1.9655323008080927
ADBE,2008-03-06,32.470001220703125,0.1542352084575649
ADBE,2008-03-07,32.54999923706055,0.24637515660583809
ADBE,2008-03-10,31.940000534057617,-1.8740359978515864
ADBE,2008-03-11,32.599998474121094,2.066367968152405
ADBE,2008-03-12,33.34000015258789,2.2699439052251247
ADBE,2008-03-13,33.29999923706055,-0.11997875028275651
ADBE,2008-03-14,32.61000061035156,-2.0720679955483767
ADBE,2008-03-17,30.790000915527344,-5.581109048634869
ADBE,2008-03-18,31.8799991607666,3.5401046210738363
ADBE,2008-03-19,34.75,9.002512279753727
ADBE,2008-03-20,34.45000076293945,-0.8633071570087636
ADBE,2008-03-24,36.099998474121094,4.789543322613432
ADBE,2008-03-25,36.540000915527344,1.218843379513368
ADBE,2008-03-26,37.20000076293945,1.8062392744266464
ADBE,2008-03-27,35.68000030517578,-4.0860226521231
ADBE,2008-03-28,35.33000183105469,-0.9809374190793418
ADBE,2008-03-31,35.59000015258789,0.7359136939094846
ADBE,2008-04-01,37.25,4.664231076974024
ADBE,2008-04-02,36.5,-2.0134228187919434
ADBE,2008-04-03,37.0099983215332,1.3972556754334287
ADBE,2008-04-04,36.970001220703125,-0.10807106901922214
ADBE,2008-04-07,36.91999816894531,-0.135253043296657
ADBE,2008-04-08,36.83000183105469,-0.2437604072427213
ADBE,2008-04-09,36.31999969482422,-1.3847464319169278
ADBE,2008-04-10,37.09000015258789,2.1200453310394662
ADBE,2008-04-11,35.97999954223633,-2.9927220430979506
ADBE,2008-04-14,36.290000915527344,0.8615935998751434
ADBE,2008-04-15,35.75,-1.4880157120533255
ADBE,2008-04-16,36.41999816894531,1.8741207522945835
ADBE,2008-04-17,36.06999969482422,-0.9610062924701901
ADBE,2008-04-18,36.27000045776367,0.554479524900442
ADBE,2008-04-21,36.65999984741211,1.0752671208333453
ADBE,2008-04-22,36.16999816894531,-1.3366112397880658
ADBE,2008-04-23,36.83000183105469,1.824726833069179
ADBE,2008-04-24,37.43000030517578,1.6291024824635736
ADBE,2008-04-25,36.88999938964844,-1.442695461193122
ADBE,2008-04-28,37.18000030517578,0.7861233947559221
ADBE,2008-04-29,37.7599983215332,1.5599731350101065
ADBE,2008-04-30,37.290000915527344,-1.2446965754705497
ADBE,2008-05-01,39.0099983215332,4.612489578378276
ADBE,2008-05-02,40.380001068115234,3.5119272123264933
ADBE,2008-05-05,40.150001525878906,-0.5695877566926022
ADBE,2008-05-06,40.25,0.2490621925795855
ADBE,2008-05-07,39.2400016784668,-2.5093126000824917
ADBE,2008-05-08,40.0,1.9367948242220878
ADBE,2008-05-09,39.88999938964844,-0.27500152587890403
ADBE,2008-05-12,40.439998626708984,1.3787897856004205
ADBE,2008-05-13,40.59000015258789,0.3709236670938809
ADBE,2008-05-14,40.939998626708984,0.8622775875963606
ADBE,2008-05-15,42.0,2.5891583020217324
ADBE,2008-05-16,42.2599983215332,0.6190436226981122
ADBE,2008-05-19,42.599998474121094,0.8045436963840302
ADBE,2008-05-20,41.65999984741211,-2.206569625301791
ADBE,2008-05-21,40.95000076293945,-1.7042704922543561
ADBE,2008-05-22,41.400001525878906,1.0989029415274354
ADBE,2008-05-23,41.25,-0.36232251292344086
ADBE,2008-05-27,41.9900016784668,1.7939434629498097
ADBE,2008-05-28,42.84000015258789,2.024287783148604
ADBE,2008-05-29,43.79999923706055,2.2408942134764853
ADBE,2008-05-30,44.060001373291016,0.5936121935145477
ADBE,2008-06-02,43.459999084472656,-1.3617845440696663
ADBE,2008-06-03,43.529998779296875,0.16106694960613677
ADBE,2008-06-04,44.25,1.654034552938155
ADBE,2008-06-05,43.88999938964844,-0.8135607013594615
ADBE,2008-06-06,42.29999923706055,-3.6226934944157185
ADBE,2008-06-09,42.470001220703125,0.4018959496661978
ADBE,2008-06-10,41.7400016784668,-1.7188592447707984
ADBE,2008-06-11,40.77000045776367,-2.3239127496334944
ADBE,2008-06-12,40.9900016784668,0.5396154482044668
ADBE,2008-06-13,42.709999084472656,4.196138901134572
ADBE,2008-06-16,42.849998474121094,0.3277906641288908
ADBE,2008-06-17,41.400001525878906,-3.3838903147637267
ADBE,2008-06-18,40.939998626708984,-1.1111180729845516
ADBE,2008-06-19,42.0,2.5891583020217324
ADBE,2008-06-20,40.54999923706055,-3.4523827689034614
ADBE,2008-06-23,40.369998931884766,-0.443897185110842
ADBE,2008-06-24,41.380001068115234,2.5018631730325813
ADBE,2008-06-25,42.34000015258789,2.3199590616066246
ADBE,2008-06-26,40.83000183105469,-3.566363524070293
ADBE,2008-06-27,39.79999923706055,-2.522661150631489
ADBE,2008-06-30,39.38999938964844,-1.0301503901294806
ADBE,2008-07-01,40.380001068115234,2.5133325559963504
ADBE,2008-07-02,39.810001373291016,-1.4115891028895988
ADBE,2008-07-03,40.38999938964844,1.4569153387333111
ADBE,2008-07-07,39.720001220703125,-1.6588219338201537
ADBE,2008-07-08,39.63999938964844,-0.20141447279963254
ADBE,2008-07-09,38.22999954223633,-3.5570127878970514
ADBE,2008-07-10,39.61000061035156,3.609733415221772
ADBE,2008-07-11,39.2400016784668,-0.934104837625449
ADBE,2008-07-14,38.380001068115234,-2.1916426441528247
ADBE,2008-07-15,39.83000183105469,3.778011262600156
ADBE,2008-07-16,41.04999923706055,3.0630111722833364
ADBE,2008-07-17,41.540000915527344,1.1936703716779018
ADBE,2008-07-18,41.97999954223633,1.059216699594523
ADBE,2008-07-21,41.15999984741211,-1.9533103948684238
ADBE,2008-07-22,40.29999923706055,-2.0894086820693603
ADBE,2008-07-23,41.81999969482422,3.7717133661031355
ADBE,2008-07-24,40.720001220703125,-2.6303167913634184
ADBE,2008-07-25,40.900001525878906,0.44204395820170994
ADBE,2008-07-28,39.959999084472656,-2.298294392022149
ADBE,2008-07-29,41.0099983215332,2.6276257785715185
ADBE,2008-07-30,41.220001220703125,0.5120773171542803
ADBE,2008-07-31,41.349998474121094,0.31537421050020775
ADBE,2008-08-01,41.220001220703125,-0.31438272845240034
ADBE,2008-08-04,41.290000915527344,0.1698197301097215
ADBE,2008-08-05,43.34000015258789,4.964880580299602
ADBE,2008-08-06,43.529998779296875,0.43839092302735416
ADBE,2008-08-07,43.220001220703125,-0.7121469498896138
ADBE,2008-08-08,45.150001525878906,4.465525799780123
ADBE,2008-08-11,45.88999938964844,1.6389763870669594
ADBE,2008-08-12,45.619998931884766,-0.5883644832311297
ADBE,2008-08-13,45.88999938964844,0.591846699003229
ADBE,2008-08-14,45.36000061035156,-1.154933071139741
ADBE,2008-08-15,45.11000061035156,-0.5511463770636493
ADBE,2008-08-18,44.099998474121094,-2.238976108545432
ADBE,2008-08-19,43.72999954223633,-0.8389998745734428
ADBE,2008-08-20,44.279998779296875,1.257716082364313
ADBE,2008-08-21,44.5099983215332,0.5194208414112778
ADBE,2008-08-22,44.90999984741211,0.8986779172386328
ADBE,2008-08-25,43.66999816894531,-2.7610814577596843
ADBE,2008-08-26,43.36000061035156,-0.70986391479676
ADBE,2008-08-27,44.150001525878906,1.8219578053666918
ADBE,2008-08-28,44.310001373291016,0.36240054786480513
ADBE,2008-08-29,42.83000183105469,-3.340102677424961
ADBE,2008-09-02,42.849998474121094,0.046688401147587655
ADBE,2008-09-03,43.13999938964844,0.676781623930478
ADBE,2008-09-04,42.189998626708984,-2.2021343912383307
ADBE,2008-09-05,40.90999984741211,-3.033891493152485
ADBE,2008-09-08,41.61000061035156,1.711074958568437
ADBE,2008-09-09,40.790000915527344,-1.9706793626439456
ADBE,2008-09-10,40.72999954223633,-0.147098239628074
ADBE,2008-09-11,41.04999923706055,0.785660934006116
ADBE,2008-09-12,40.470001220703125,-1.412906278043946
ADBE,2008-09-15,38.08000183105469,-5.905607406865587
ADBE,2008-09-16,38.13999938964844,0.15755660637815083
ADBE,2008-09-17,36.22999954223633,-5.007865437802028
ADBE,2008-09-18,39.650001525878906,9.439696458333092
ADBE,2008-09-19,40.939998626708984,3.2534604065226125
ADBE,2008-09-22,39.22999954223633,-4.176842066030417
ADBE,2008-09-23,38.849998474121094,-0.9686491780508732
ADBE,2008-09-24,39.45000076293945,1.5444074964843013
ADBE,2008-09-25,39.83000183105469,0.9632473023225341
ADBE,2008-09-26,39.9900016784668,0.4017068542722546
ADBE,2008-09-29,36.150001525878906,-9.602400578681635
ADBE,2008-09-30,39.470001220703125,9.18395450812779
ADBE,2008-10-01,38.119998931884766,-3.4203249228942134
ADBE,2008-10-02,35.220001220703125,-7.607549298108696
ADBE,2008-10-03,33.689998626708984,-4.344129872132907
ADBE,2008-10-06,30.709999084472656,-8.84535370646713
ADBE,2008-10-07,28.690000534057617,-6.577657475204468
ADBE,2008-10-08,30.0,4.566048942338963
ADBE,2008-10-09,27.989999771118164,-6.700000762939451
ADBE,2008-10-10,27.1200008392334,-3.1082491568380943
ADBE,2008-10-13,30.3799991607666,12.020642406533778
ADBE,2008-10-14,29.200000762939453,-3.88412913240308
ADBE,2008-10-15,25.940000534057617,-11.164384053782006
ADBE,2008-10-16,27.690000534057617,6.746337563495253
ADBE,2008-10-17,28.18000030517578,1.7695910497202094
ADBE,2008-10-20,29.309999465942383,4.009933103368546
ADBE,2008-10-21,27.59000015258789,-5.868302097218036
ADBE,2008-10-22,25.399999618530273,-7.937660463739427
ADBE,2008-10-23,24.969999313354492,-1.6929146127312555
ADBE,2008-10-24,23.889999389648438,-4.325190041669114
ADBE,2008-10-27,23.68000030517578,-0.8790250725734583
ADBE,2008-10-28,27.079999923706055,14.358106312131792
ADBE,2008-10-29,26.799999237060547,-1.0339759506439061
ADBE,2008-10-30,26.860000610351562,0.22388572760869696
ADBE,2008-10-31,26.639999389648438,-0.8190663280116972
ADBE,2008-11-03,27.15999984741211,1.95195371500545
ADBE,2008-11-04,29.15999984741211,7.363770291738669
ADBE,2008-11-05,27.219999313354492,-6.652951111828587
ADBE,2008-11-06,24.559999465942383,-9.772225990127337
ADBE,2008-11-07,24.59000015258789,0.12215263557766587
ADBE,2008-11-10,24.93000030517578,1.382676496454227
ADBE,2008-11-11,23.639999389648438,-5.174492177039902
ADBE,2008-11-12,21.889999389648438,-7.402707466931224
ADBE,2008-11-13,24.299999237060547,11.009593031563881
ADBE,2008-11-14,22.34000015258789,-8.06584010703758
ADBE,2008-11-17,22.799999237060547,2.0590827275324353
ADBE,2008-11-18,22.639999389648438,-0.701753740202038
ADBE,2008-11-19,21.6299991607666,-4.461131873279256
ADBE,2008-11-20,20.75,-4.068419763800923
ADBE,2008-11-21,21.3799991607666,3.036140533814957
ADBE,2008-11-24,21.729999542236328,1.6370458148192712
ADBE,2008-11-25,22.420000076293945,3.175336164717679
ADBE,2008-11-26,23.350000381469727,4.14808341664159
ADBE,2008-11-28,23.15999984741211,-0.8137067706791123
ADBE,2008-12-01,21.0,-9.3264242730704
ADBE,2008-12-02,22.0,4.761904761904767
ADBE,2008-12-03,22.540000915527344,2.4545496160333746
ADBE,2008-12-04,20.440000534057617,-9.316771500320032
ADBE,2008-12-05,21.65999984741211,5.968685330128531
ADBE,2008-12-08,22.600000381469727,4.339799356784968
ADBE,2008-12-09,22.889999389648438,1.283181430459135
ADBE,2008-12-10,23.440000534057617,2.4028010444504755
ADBE,2008-12-11,22.190000534057617,-5.332764383617605
ADBE,2008-12-12,22.43000030517578,1.08156721650281
ADBE,2008-12-15,21.360000610351562,-4.770395364539137
ADBE,2008-12-16,22.31999969482422,4.49437760787057
ADBE,2008-12-17,21.690000534057617,-2.8225769237474108
ADBE,2008-12-18,21.3799991607666,-1.4292363561921206
ADBE,2008-12-19,22.1299991607666,3.5079514941061873
ADBE,2008-12-22,21.110000610351562,-4.609121505179969
ADBE,2008-12-23,20.969999313354492,-0.663198924439723
ADBE,2008-12-24,21.1299991607666,0.7629940517461797
ADBE,2008-12-26,21.079999923706055,-0.23662678204636745
ADBE,2008-12-29,20.520000457763672,-2.6565439656981216
ADBE,2008-12-30,21.049999237060547,2.5828399974345606
ADBE,2008-12-31,21.290000915527344,1.140150532852524
ADBE,2009-01-02,23.020000457763672,8.125878195592717
ADBE,2009-01-05,23.1299991607666,0.4778397081474983
ADBE,2009-01-06,24.219999313354492,4.712495426444985
ADBE,2009-01-07,24.229999542236328,0.04128913775947041
ADBE,2009-01-08,24.290000915527344,0.24763258119928633
ADBE,2009-01-09,24.010000228881836,-1.152740535577823
ADBE,2009-01-12,23.760000228881836,-1.0412328097326395
ADBE,2009-01-13,22.100000381469727,-6.986531277025287
ADBE,2009-01-14,21.110000610351562,-4.479636896062011
ADBE,2009-01-15,20.829999923706055,-1.3263888135948476
ADBE,2009-01-16,21.059999465942383,1.1041744746939308
ADBE,2009-01-20,19.389999389648438,-7.929725159749513
ADBE,2009-01-21,20.959999084472656,8.09695587542092
ADBE,2009-01-22,19.31999969482422,-7.824424910702232
ADBE,2009-01-23,19.700000762939453,1.9668792656194256
ADBE,2009-01-26,19.93000030517578,1.1675103214666471
ADBE,2009-01-27,20.110000610351562,0.9031625811317001
ADBE,2009-01-28,20.889999389648438,3.8786611418369255
ADBE,2009-01-29,20.049999237060547,-4.021063557350479
ADBE,2009-01-30,19.309999465942383,-3.690772066217063
ADBE,2009-02-02,19.579999923706055,1.39824166354785
ADBE,2009-02-03,19.700000762939453,0.6128745643564137
ADBE,2009-02-04,19.8799991607666,0.913697415513659
ADBE,2009-02-05,20.90999984741211,5.1810901917854535
ADBE,2009-02-06,21.700000762939453,3.7781010104843027
ADBE,2009-02-09,21.420000076293945,-1.2903256995442591
ADBE,2009-02-10,20.479999542236328,-4.388424513116318
ADBE,2009-02-11,20.309999465942383,-0.8300785160827329
ADBE,2009-02-12,21.219999313354492,4.48055081900951
ADBE,2009-02-13,21.100000381469727,-0.5654992260496705
ADBE,2009-02-17,20.399999618530273,-3.3175391008722577
ADBE,2009-02-18,20.389999389648438,-0.04902073072958757
ADBE,2009-02-19,19.540000915527344,-4.168702793353784
ADBE,2009-02-20,18.040000915527344,-7.676560541038835
ADBE,2009-02-23,17.09000015258789,-5.266079349928255
ADBE,2009-02-24,18.170000076293945,6.3194845761456175
ADBE,2009-02-25,17.639999389648438,-2.916899749147439
ADBE,2009-02-26,16.700000762939453,-5.32879058522302
ADBE,2009-02-27,16.700000762939453,0.0
ADBE,2009-03-02,16.040000915527344,-3.9520947141318485
ADBE,2009-03-03,15.979999542236328,-0.3740733782186534
ADBE,2009-03-04,16.31999969482422,2.127660590285041
ADBE,2009-03-05,16.920000076293945,3.676472994420532
ADBE,2009-03-06,17.15999984741211,1.4184383571866466
ADBE,2009-03-09,16.780000686645508,-2.21444734350571
ADBE,2009-03-10,18.520000457763672,10.369485696761371
ADBE,2009-03-11,18.6299991607666,0.5939454658966614
ADBE,2009-03-12,19.43000030517578,4.294155557955803
ADBE,2009-03-13,18.68000030517578,-3.860010232733835
ADBE,2009-03-16,18.450000762939453,-1.2312609126275076
ADBE,2009-03-17,19.1299991607666,3.6856280200977753
ADBE,2009-03-18,21.350000381469727,11.604816090405734
ADBE,2009-03-19,21.239999771118164,-0.5152253320193645
ADBE,2009-03-20,20.459999084472656,-3.672319656547929
ADBE,2009-03-23,22.690000534057617,10.899323310709907
ADBE,2009-03-24,21.860000610351562,-3.657998696210818
ADBE,2009-03-25,22.100000381469727,1.097894622219342
ADBE,2009-03-26,22.940000534057617,3.8009056022108023
ADBE,2009-03-27,21.84000015258789,-4.795119249612146
ADBE,2009-03-30,20.81999969482422,-4.670331733687327
ADBE,2009-03-31,21.389999389648438,2.7377507357308817
ADBE,2009-04-01,21.959999084472656,2.6647952832577815
ADBE,2009-04-02,23.280000686645508,6.010936508217757
ADBE,2009-04-03,24.15999984741211,3.7800650120745516
ADBE,2009-04-06,23.190000534057617,-4.014897845532861
ADBE,2009-04-07,22.959999084472656,-0.9918130413458681
ADBE,2009-04-08,23.920000076293945,4.1811891554931035
ADBE,2009-04-09,24.8700008392334,3.971575083233203
ADBE,2009-04-13,24.719999313354492,-0.6031424238726713
ADBE,2009-04-14,24.010000228881836,-2.872164660979959
ADBE,2009-04-15,23.639999389648438,-1.5410280537537124
ADBE,2009-04-16,24.3799991607666,3.1302867606764817
ADBE,2009-04-17,24.700000762939453,1.3125578883850464
ADBE,2009-04-20,23.459999084472656,-5.020249555325229
ADBE,2009-04-21,23.75,1.2361505833104802
ADBE,2009-04-22,24.15999984741211,1.7263151469983473
ADBE,2009-04-23,24.479999542236328,1.3245020564786714
ADBE,2009-04-24,26.420000076293945,7.9248389311056044
ADBE,2009-04-27,26.139999389648438,-1.0598057753101409
ADBE,2009-04-28,25.700000762939453,-1.6832388560928058
ADBE,2009-04-29,26.75,4.085600022917868
ADBE,2009-04-30,27.350000381469727,2.242992080260664
ADBE,2009-05-01,27.459999084472656,0.40218903644861914
ADBE,2009-05-04,26.690000534057617,-2.804073474461388
ADBE,2009-05-05,26.889999389648438,0.7493400209400924
ADBE,2009-05-06,26.350000381469727,-2.008177837246772
ADBE,2009-05-07,25.6299991607666,-2.7324524109284543
ADBE,2009-05-08,25.420000076293945,-0.8193487762345075
ADBE,2009-05-11,26.149999618530273,2.8717527145765365
ADBE,2009-05-12,25.989999771118164,-0.6118541099279118
ADBE,2009-05-13,25.170000076293945,-3.15505849190294
ADBE,2009-05-14,25.93000030517578,3.0194685203741134
ADBE,2009-05-15,25.920000076293945,-0.03856625053659801
ADBE,2009-05-18,26.479999542236328,2.1604917603937457
ADBE,2009-05-19,26.559999465942383,0.3021145207289466
ADBE,2009-05-20,26.389999389648438,-0.64006054108523
ADBE,2009-05-21,26.06999969482422,-1.2125793945631513
ADBE,2009-05-22,26.479999542236328,1.5726883475702946
ADBE,2009-05-26,27.889999389648438,5.324772929709165
ADBE,2009-05-27,27.25,-2.294727155447618
ADBE,2009-05-28,27.540000915527344,1.0642235432196
ADBE,2009-05-29,28.18000030517578,2.3238902264799854
ADBE,2009-06-01,29.360000610351562,4.187367964503008
ADBE,2009-06-02,29.59000015258789,0.7833771711681647
ADBE,2009-06-03,29.059999465942383,-1.7911479686124832
ADBE,2009-06-04,29.440000534057617,1.3076430664102023
ADBE,2009-06-05,29.979999542236328,1.83423572820256
ADBE,2009-06-08,29.170000076293945,-2.701799460674581
ADBE,2009-06-09,29.770000457763672,2.0569090843346904
ADBE,2009-06-10,30.170000076293945,1.3436332293571107
ADBE,2009-06-11,30.399999618530273,0.7623451828130845
ADBE,2009-06-12,30.149999618530273,-0.8223684313720003
ADBE,2009-06-15,28.81999969482422,-4.411276751355686
ADBE,2009-06-16,28.170000076293945,-2.2553769098304532
ADBE,2009-06-17,28.68000030517578,1.8104374423165925
ADBE,2009-06-18,28.719999313354492,0.13946655422976129
ADBE,2009-06-19,29.329999923706055,2.123957607714555
ADBE,2009-06-22,27.309999465942383,-6.887147845271557
ADBE,2009-06-23,27.709999084472656,1.4646635897195948
ADBE,2009-06-24,27.739999771118164,0.10826664610870118
ADBE,2009-06-25,28.520000457763672,2.8118265792403285
ADBE,2009-06-26,28.0,-1.823283483230509
ADBE,2009-06-29,28.6200008392334,2.2142887115478516
ADBE,2009-06-30,28.299999237060547,-1.1181047966084656
ADBE,2009-07-01,28.65999984741211,1.2720869966671877
ADBE,2009-07-02,27.639999389648438,-3.5589688178444767
ADBE,2009-07-06,27.15999984741211,-1.7366119856576212
ADBE,2009-07-07,26.34000015258789,-3.019144695990672
ADBE,2009-07-08,26.469999313354492,0.4935427487225308
ADBE,2009-07-09,27.420000076293945,3.5889716191271903
ADBE,2009-07-10,27.579999923706055,0.5835151238764436
ADBE,2009-07-13,28.3700008392334,2.8643978162172123
ADBE,2009-07-14,28.299999237060547,-0.2467451536908083
ADBE,2009-07-15,29.850000381469727,5.477035993624191
ADBE,2009-07-16,30.8700008392334,3.4170869170134566
ADBE,2009-07-17,31.020000457763672,0.4859074002344643
ADBE,2009-07-20,31.209999084472656,0.6125036231630077
ADBE,2009-07-21,31.260000228881836,0.16020873398248092
ADBE,2009-07-22,31.34000015258789,0.2559178602696832
ADBE,2009-07-23,32.310001373291016,3.0950900318455377
ADBE,2009-07-24,32.630001068115234,0.9904044606099838
ADBE,2009-07-27,32.61000061035156,-0.06129468927053017
ADBE,2009-07-28,32.33000183105469,-0.8586285619632705
ADBE,2009-07-29,32.060001373291016,-0.8351390116666302
ADBE,2009-07-30,32.279998779296875,0.6862052295142362
ADBE,2009-07-31,32.41999816894531,0.4337032061420887
ADBE,2009-08-03,32.68000030517578,0.8019807245995603
ADBE,2009-08-04,33.0,0.9791912234882627
ADBE,2009-08-05,32.0099983215332,-3.0000050862630245
ADBE,2009-08-06,32.41999816894531,1.2808493249320207
ADBE,2009-08-07,33.220001220703125,2.4676221373884033
ADBE,2009-08-10,32.81999969482422,-1.2040984683336475
ADBE,2009-08-11,31.920000076293945,-2.7422292105389823
ADBE,2009-08-12,33.040000915527344,3.5087745506153345
ADBE,2009-08-13,33.43000030517578,1.1803855291818488
ADBE,2009-08-14,32.27000045776367,-3.4699366940553533
ADBE,2009-08-17,31.209999084472656,-3.2847888387184554
ADBE,2009-08-18,31.719999313354492,1.6340924185914707
ADBE,2009-08-19,31.719999313354492,0.0
ADBE,2009-08-20,32.099998474121094,1.1979797257013702
ADBE,2009-08-21,32.84000015258789,2.3053012886071755
ADBE,2009-08-24,32.72999954223633,-0.3349592260671552
ADBE,2009-08-25,32.66999816894531,-0.18332225520989454
ADBE,2009-08-26,32.5099983215332,-0.4897455046820265
ADBE,2009-08-27,32.459999084472656,-0.15379649228536296
ADBE,2009-08-28,31.729999542236328,-2.2489204030370025
ADBE,2009-08-31,31.420000076293945,-0.9769917126211669
ADBE,2009-09-01,31.100000381469727,-1.0184586061336653
ADBE,2009-09-02,31.0,-0.3215446310068537
ADBE,2009-09-03,31.489999771118164,1.5806444229618188
ADBE,2009-09-04,32.04999923706055,1.7783406478649733
ADBE,2009-09-08,32.5099983215332,1.4352545879025902
ADBE,2009-09-09,32.79999923706055,0.8920360827433749
ADBE,2009-09-10,34.02000045776367,3.7195160032950536
ADBE,2009-09-11,34.650001525878906,1.8518549666023398
ADBE,2009-09-14,35.189998626708984,1.558433122800218
ADBE,2009-09-15,35.619998931884766,1.2219389654917867
ADBE,2009-09-16,33.349998474121094,-6.372825732265008
ADBE,2009-09-17,32.84000015258789,-1.5292304193925244
ADBE,2009-09-18,32.95000076293945,0.3349592260671663
ADBE,2009-09-21,32.849998474121094,-0.30349707588122055
ADBE,2009-09-22,33.11000061035156,0.7914829476637353
ADBE,2009-09-23,32.709999084472656,-1.2080988175936502
ADBE,2009-09-24,32.31999969482422,-1.1922941013886135
ADBE,2009-09-25,32.029998779296875,-0.8972800688911708
ADBE,2009-09-28,32.93000030517578,2.809870621851651
ADBE,2009-09-29,32.68000030517578,-0.7591861454088855
ADBE,2009-09-30,33.040000915527344,1.1015930446443223
ADBE,2009-10-01,32.18000030517578,-2.6029073441925954
ADBE,2009-10-02,32.349998474121094,0.5282727387605712
ADBE,2009-10-05,32.54999923706055,0.6182404091902738
ADBE,2009-10-06,33.5099983215332,2.949306012209152
ADBE,2009-10-07,33.2599983215332,-0.7460459937992714
ADBE,2009-10-08,34.33000183105469,3.217088284784264
ADBE,2009-10-09,34.63999938964844,0.90299313154516
ADBE,2009-10-12,34.36000061035156,-0.8083105780323674
ADBE,2009-10-13,34.619998931884766,0.7566889316494185
ADBE,2009-10-14,35.43000030517578,2.339692080536171
ADBE,2009-10-15,35.75,0.9031885183965693
ADBE,2009-10-16,35.66999816894531,-0.22378134560752105
ADBE,2009-10-19,35.650001525878906,-0.056060118006440174
ADBE,2009-10-20,35.40999984741211,-0.6732164605731561
ADBE,2009-10-21,34.810001373291016,-1.6944322979570492
ADBE,2009-10-22,35.16999816894531,1.034176332812553
ADBE,2009-10-23,34.779998779296875,-1.108897952666943
ADBE,2009-10-26,34.45000076293945,-0.9488154914883307
ADBE,2009-10-27,33.95000076293945,-1.4513787777267306
ADBE,2009-10-28,32.83000183105469,-3.298965851887048
ADBE,2009-10-29,33.540000915527344,2.162653197908293
ADBE,2009-10-30,32.939998626708984,-1.788915540967051
ADBE,2009-11-02,32.869998931884766,-0.212506671956747
ADBE,2009-11-03,33.0099983215332,0.42591844903479004
ADBE,2009-11-04,33.86000061035156,2.5749843442551157
ADBE,2009-11-05,34.70000076293945,2.480803713662927
ADBE,2009-11-06,34.650001525878906,-0.14409001717933245
ADBE,2009-11-09,36.45000076293945,5.194802764196682
ADBE,2009-11-10,36.599998474121094,0.41151634579428276
ADBE,2009-11-11,35.91999816894531,-1.857924408539502
ADBE,2009-11-12,35.61000061035156,-0.8630222004347377
ADBE,2009-11-13,36.5099983215332,2.527373478673911
ADBE,2009-11-16,36.810001373291016,0.8217010834012495
ADBE,2009-11-17,36.900001525878906,0.24449918291280515
ADBE,2009-11-18,36.59000015258789,-0.8401120879997892
ADBE,2009-11-19,36.11000061035156,-1.3118325778481266
ADBE,2009-11-20,35.810001373291016,-0.8307926668230103
ADBE,2009-11-23,36.439998626708984,1.7592773785478188
ADBE,2009-11-24,35.95000076293945,-1.3446703683747785
ADBE,2009-11-25,36.16999816894531,0.6119538284757198
ADBE,2009-11-27,35.380001068115234,-2.1841225900540717
ADBE,2009-11-30,35.08000183105469,-0.847934505380521
ADBE,2009-12-01,36.400001525878906,3.762826755771953
ADBE,2009-12-02,36.5,0.2747210712340298
ADBE,2009-12-03,36.0,-1.3698630136986356
ADBE,2009-12-04,36.5,1.388888888888884
ADBE,2009-12-07,36.369998931884766,-0.35616730990475354
ADBE,2009-12-08,36.08000183105469,-0.7973525140135274
ADBE,2009-12-09,35.849998474121094,-0.6374815556013269
ADBE,2009-12-10,35.79999923706055,-0.1394678917396308
ADBE,2009-12-11,35.380001068115234,-1.1731792678658093
ADBE,2009-12-14,35.779998779296875,1.1305757464832977
ADBE,2009-12-15,36.36000061035156,1.6210225009574142
ADBE,2009-12-16,37.86000061035156,4.125412472003531
ADBE,2009-12-17,37.0099983215332,-2.2451195856186934
ADBE,2009-12-18,37.34000015258789,0.8916558930581964
ADBE,2009-12-21,37.279998779296875,-0.16068926900327796
ADBE,2009-12-22,37.34000015258789,0.16094789499923046
ADBE,2009-12-23,36.93000030517578,-1.0980177979021621
ADBE,2009-12-24,37.16999816894531,0.6498723579373866
ADBE,2009-12-28,37.189998626708984,0.0538080676592001
ADBE,2009-12-29,37.209999084472656,0.053779130148479126
ADBE,2009-12-30,37.18000030517578,-0.08062020971506545
ADBE,2009-12-31,36.779998779296875,-1.075851324894217
ADBE,2010-01-04,37.09000015258789,0.8428531364321756
ADBE,2010-01-05,37.70000076293945,1.6446497919709424
ADBE,2010-01-06,37.619998931884766,-0.2122064441264726
ADBE,2010-01-07,36.88999938964844,-1.9404560418996186
ADBE,2010-01-08,36.689998626708984,-0.5421544219259999
ADBE,2010-01-11,36.209999084472656,-1.3082571823453404
ADBE,2010-01-12,35.65999984741211,-1.5189153575438596
ADBE,2010-01-13,36.279998779296875,1.7386397491242933
ADBE,2010-01-14,35.900001525878906,-1.0474015055226937
ADBE,2010-01-15,35.869998931884766,-0.08357268166830911
ADBE,2010-01-19,36.95000076293945,3.0108777898364414
ADBE,2010-01-20,36.4900016784668,-1.2449230716499282
ADBE,2010-01-21,35.81999969482422,-1.8361248364588412
ADBE,2010-01-22,34.380001068115234,-4.020096702895993
ADBE,2010-01-25,34.15999984741211,-0.6399104533686528
ADBE,2010-01-26,33.939998626708984,-0.6440316794081968
ADBE,2010-01-27,33.13999938964844,-2.357098613524955
ADBE,2010-01-28,32.88999938964844,-0.7543753910812967
ADBE,2010-01-29,32.29999923706055,-1.7938588128207256
ADBE,2010-02-01,32.47999954223633,0.5572764997754387
ADBE,2010-02-02,32.97999954223633,1.5394088886910628
ADBE,2010-02-03,32.97999954223633,0.0
ADBE,2010-02-04,32.2400016784668,-2.2437776653751684
ADBE,2010-02-05,32.77000045776367,1.6439167236484975
ADBE,2010-02-08,32.04999923706055,-2.197135217105395
ADBE,2010-02-09,32.310001373291016,0.8112391339149205
ADBE,2010-02-10,32.7599983215332,1.392748155727963
ADBE,2010-02-11,32.63999938964844,-0.3662971246426783
ADBE,2010-02-12,31.450000762939453,-3.645829194121808
ADBE,2010-02-16,31.809999465942383,1.1446699340851962
ADBE,2010-02-17,32.33000183105469,1.6347135298416138
ADBE,2010-02-18,33.2400016784668,2.8147225359511197
ADBE,2010-02-19,33.880001068115234,1.9253891616468621
ADBE,2010-02-22,33.70000076293945,-0.531287778928613
ADBE,2010-02-23,33.439998626708984,-0.7715196746119868
ADBE,2010-02-24,34.54999923706055,3.3193799519626532
ADBE,2010-02-25,34.560001373291016,0.028949743708639453
ADBE,2010-02-26,34.650001525878906,0.26041709783450884
ADBE,2010-03-01,34.88999938964844,0.6926344969719223
ADBE,2010-03-02,34.7400016784668,-0.42991606135178717
ADBE,2010-03-03,34.81999969482422,0.2302763744741254
ADBE,2010-03-04,34.939998626708984,0.3446264587492198
ADBE,2010-03-05,35.15999984741211,0.6296543484548112
ADBE,2010-03-08,35.060001373291016,-0.28440976835912846
ADBE,2010-03-09,35.119998931884766,0.17112822659344218
ADBE,2010-03-10,35.150001525878906,0.08542880098696415
ADBE,2010-03-11,35.220001220703125,0.19914563808107744
ADBE,2010-03-12,35.15999984741211,-0.17036164455254132
ADBE,2010-03-15,35.4900016784668,0.9385717647520941
ADBE,2010-03-16,35.02000045776367,-1.3243200858688464
ADBE,2010-03-17,35.4900016784668,1.342093702340108
ADBE,2010-03-18,35.75,0.7325959685455796
ADBE,2010-03-19,34.66999816894531,-3.0209841428103124
ADBE,2010-03-22,34.95000076293945,0.8076221770468628
ADBE,2010-03-23,35.220001220703125,0.7725334817445084
ADBE,2010-03-24,36.5099983215332,3.6626832939227416
ADBE,2010-03-25,35.869998931884766,-1.7529428076444864
ADBE,2010-03-26,35.5099983215332,-1.0036259299454842
ADBE,2010-03-29,35.7400016784668,0.6477143559708853
ADBE,2010-03-30,35.68000030517578,-0.1678829615924915
ADBE,2010-03-31,35.369998931884766,-0.8688379221959974
ADBE,2010-04-01,35.7400016784668,1.0460920490684256
ADBE,2010-04-05,35.9900016784668,0.6994963297682899
ADBE,2010-04-06,35.70000076293945,-0.8057818894208424
ADBE,2010-04-07,35.060001373291016,-1.7927153388546335
ADBE,2010-04-08,34.939998626708984,-0.3422782141516145
ADBE,2010-04-09,35.470001220703125,1.5168935742000622
ADBE,2010-04-12,35.02000045776367,-1.2686798631312057
ADBE,2010-04-13,34.75,-0.7709893039245075
ADBE,2010-04-14,35.02000045776367,0.7769797345717144
ADBE,2010-04-15,34.38999938964844,-1.7989750424905249
ADBE,2010-04-16,34.0,-1.1340488414368188
ADBE,2010-04-19,33.81999969482422,-0.5294126622817141
ADBE,2010-04-20,34.93000030517578,3.2820834428376244
ADBE,2010-04-21,34.91999816894531,-0.028634801440263757
ADBE,2010-04-22,35.970001220703125,3.006881749185175
ADBE,2010-04-23,36.25,0.7784230464126685
ADBE,2010-04-26,36.150001525878906,-0.2758578596444017
ADBE,2010-04-27,35.34000015258789,-2.2406676047057816
ADBE,2010-04-28,35.470001220703125,0.3678581424842342
ADBE,2010-04-29,34.959999084472656,-1.4378407631201018
ADBE,2010-04-30,33.599998474121094,-3.8901620307982276
ADBE,2010-05-03,33.59000015258789,-0.02975691067635955
ADBE,2010-05-04,33.13999938964844,-1.3396866951332354
ADBE,2010-05-05,32.959999084472656,-0.5431512024469343
ADBE,2010-05-06,32.4900016784668,-1.4259630432674197
ADBE,2010-05-07,32.41999816894531,-0.21546169869199883
ADBE,2010-05-10,34.279998779296875,5.737201466387587
ADBE,2010-05-11,33.79999923706055,-1.4002320867240514
ADBE,2010-05-12,34.79999923706055,2.958579948438378
ADBE,2010-05-13,34.40999984741211,-1.120687925858066
ADBE,2010-05-14,33.720001220703125,-2.0052270554162144
ADBE,2010-05-17,33.810001373291016,0.26690435744300967
ADBE,2010-05-18,33.279998779296875,-1.5675911637579198
ADBE,2010-05-19,32.880001068115234,-1.201916243550094
ADBE,2010-05-20,31.739999771118164,-3.467157116678332
ADBE,2010-05-21,32.18000030517578,1.3862650826418577
ADBE,2010-05-24,31.6299991607666,-1.709139649450897
ADBE,2010-05-25,31.549999237060547,-0.252924204327154
ADBE,2010-05-26,30.940000534057617,-1.9334349215653468
ADBE,2010-05-27,32.20000076293945,4.072398859511561
ADBE,2010-05-28,32.08000183105469,-0.3726674814954589
ADBE,2010-06-01,32.130001068115234,0.15585796199095725
ADBE,2010-06-02,32.939998626708984,2.52100072102881
ADBE,2010-06-03,32.900001525878906,-0.12142411201452319
ADBE,2010-06-04,31.59000015258789,-3.9817669073983986
ADBE,2010-06-07,31.059999465942383,-1.6777482877032845
ADBE,2010-06-08,31.0,-0.19317278484879408
ADBE,2010-06-09,30.729999542236328,-0.8709692185924878
ADBE,2010-06-10,31.719999313354492,3.2216068528002184
ADBE,2010-06-11,31.729999542236328,0.03152657344991372
ADBE,2010-06-14,31.700000762939453,-0.09454390081835573
ADBE,2010-06-15,32.5099983215332,2.5551972842244197
ADBE,2010-06-16,32.439998626708984,-0.21531743598354192
ADBE,2010-06-17,33.119998931884766,2.096178588046893
ADBE,2010-06-18,33.52000045776367,1.2077341146705889
ADBE,2010-06-21,33.130001068115234,-1.1634826501266016
ADBE,2010-06-22,32.7599983215332,-1.1168208109058164
ADBE,2010-06-23,30.3799991607666,-7.264955075416546
ADBE,2010-06-24,30.260000228881836,-0.39499320342225586
ADBE,2010-06-25,29.850000381469727,-1.3549234775642294
ADBE,2010-06-28,28.719999313354492,-3.785598169763227
ADBE,2010-06-29,26.899999618530273,-6.337046442678496
ADBE,2010-06-30,26.43000030517578,-1.7472093681024758
ADBE,2010-07-01,26.65999984741211,0.8702214891434856
ADBE,2010-07-02,26.729999542236328,0.2625644982177766
ADBE,2010-07-06,26.34000015258789,-1.4590325339594368
ADBE,2010-07-07,26.790000915527344,1.708431132621846
ADBE,2010-07-08,26.850000381469727,0.22396216458360207
ADBE,2010-07-09,27.200000762939453,1.3035395772704517
ADBE,2010-07-12,27.09000015258789,-0.4044139973019445
ADBE,2010-07-13,28.110000610351562,3.765228689621214
ADBE,2010-07-14,28.030000686645508,-0.2845959515084262
ADBE,2010-07-15,28.219999313354492,0.6778402499273195
ADBE,2010-07-16,27.389999389648438,-2.941176271798407
ADBE,2010-07-19,27.670000076293945,1.0222734314894844
ADBE,2010-07-20,27.8700008392334,0.7228072366750826
ADBE,2010-07-21,27.670000076293945,-0.717620225751503
ADBE,2010-07-22,28.579999923706055,3.288759829790333
ADBE,2010-07-23,29.229999542236328,2.2743163760162277
ADBE,2010-07-26,29.170000076293945,-0.20526673582627053
ADBE,2010-07-27,29.219999313354492,0.17140636588883762
ADBE,2010-07-28,28.690000534057617,-1.8138220114695458
ADBE,2010-07-29,28.700000762939453,0.03485614742309018
ADBE,2010-07-30,28.719999313354492,0.06968135847877921
ADBE,2010-08-02,29.600000381469727,3.064070644688499
ADBE,2010-08-03,29.1200008392334,-1.6216200542241155
ADBE,2010-08-04,29.700000762939453,1.9917579223576842
ADBE,2010-08-05,29.440000534057617,-0.8754216235787871
ADBE,2010-08-06,29.229999542236328,-0.7133185734095049
ADBE,2010-08-09,29.520000457763672,0.9921345195654352
ADBE,2010-08-10,29.170000076293945,-1.1856381302246088
ADBE,2010-08-11,28.25,-3.153925518984202
ADBE,2010-08-12,28.079999923706055,-0.6017701815714926
ADBE,2010-08-13,28.010000228881836,-0.24928666315673365
ADBE,2010-08-16,27.360000610351562,-2.3205984049226913
ADBE,2010-08-17,27.959999084472656,2.192976830176252
ADBE,2010-08-18,28.100000381469727,0.5007199627371284
ADBE,2010-08-19,27.690000534057617,-1.459074170271113
ADBE,2010-08-20,27.920000076293945,0.8306231050932533
ADBE,2010-08-23,27.81999969482422,-0.35816755442860115
ADBE,2010-08-24,27.93000030517578,0.39540119179810596
ADBE,2010-08-25,27.479999542236328,-1.6111734981114956
ADBE,2010-08-26,27.3799991607666,-0.36390241315698013
ADBE,2010-08-27,27.979999542236328,2.191382030169975
ADBE,2010-08-30,27.790000915527344,-0.6790515718993362
ADBE,2010-08-31,27.700000762939453,-0.32385804110428573
ADBE,2010-09-01,28.850000381469727,4.151623057241527
ADBE,2010-09-02,29.420000076293945,1.975735484531671
ADBE,2010-09-03,29.489999771118164,0.23793234072975178
ADBE,2010-09-07,29.170000076293945,-1.0851125714067322
ADBE,2010-09-08,29.309999465942383,0.4799430554757178
ADBE,2010-09-09,32.86000061035156,12.111911324100188
ADBE,2010-09-10,32.20000076293945,-2.008520496509658
ADBE,2010-09-13,32.2400016784668,0.12422644279370676
ADBE,2010-09-14,32.470001220703125,0.7133980467189271
ADBE,2010-09-15,32.7599983215332,0.8931231596171818
ADBE,2010-09-16,32.849998474121094,0.27472575457592185
ADBE,2010-09-17,32.779998779296875,-0.2130888830310429
ADBE,2010-09-20,33.11000061035156,1.0067170327752173
ADBE,2010-09-21,32.939998626708984,-0.5134460299267674
ADBE,2010-09-22,26.670000076293945,-19.03460477175336
ADBE,2010-09-23,26.40999984741211,-0.9748789956432802
ADBE,2010-09-24,26.8799991607666,1.7796263387731326
ADBE,2010-09-27,26.8799991607666,0.0
ADBE,2010-09-28,26.280000686645508,-2.23213725020065
ADBE,2010-09-29,26.040000915527344,-0.91324111433575
ADBE,2010-09-30,26.149999618530273,0.4224220396910061
ADBE,2010-10-01,26.270000457763672,0.4588942293840992
ADBE,2010-10-04,25.600000381469727,-2.5504380076854405
ADBE,2010-10-05,25.770000457763672,0.6640627881279171
ADBE,2010-10-06,25.729999542236328,-0.15522279711598364
ADBE,2010-10-07,28.690000534057617,11.504084898883837
ADBE,2010-10-08,26.989999771118164,-5.925412099318017
ADBE,2010-10-11,27.25,0.9633206042486187
ADBE,2010-10-12,27.65999984741211,1.5045865960077398
ADBE,2010-10-13,27.709999084472656,0.18076369246700086
ADBE,2010-10-14,27.489999771118164,-0.7939347550457665
ADBE,2010-10-15,28.079999923706055,2.146235567479926
ADBE,2010-10-18,28.059999465942383,-0.07122670163109968
ADBE,2010-10-19,27.579999923706055,-1.7106185009694075
ADBE,2010-10-20,28.209999084472656,2.284260922804049
ADBE,2010-10-21,27.700000762939453,-1.8078636585774133
ADBE,2010-10-22,28.209999084472656,1.8411491244994638
ADBE,2010-10-25,28.200000762939453,-0.03544247379542176
ADBE,2010-10-26,28.139999389648438,-0.21277082151667237
ADBE,2010-10-27,28.170000076293945,0.10661225051959988
ADBE,2010-10-28,28.100000381469727,-0.2484902187952942
ADBE,2010-10-29,28.149999618530273,0.17793322555794688
ADBE,2010-11-01,28.219999313354492,0.248666770063255
ADBE,2010-11-02,29.020000457763672,2.834873011604211
ADBE,2010-11-03,28.799999237060547,-0.758102058004162
ADBE,2010-11-04,29.459999084472656,2.2916661975560304
ADBE,2010-11-05,29.139999389648438,-1.0862175993511136
ADBE,2010-11-08,29.290000915527344,0.514761595815938
ADBE,2010-11-09,29.489999771118164,0.6828229748698789
ADBE,2010-11-10,29.790000915527344,1.0172978865296445
ADBE,2010-11-11,29.940000534057617,0.503523376704873
ADBE,2010-11-12,29.540000915527344,-1.336004046076289
ADBE,2010-11-15,29.510000228881836,-0.1015595318744178
ADBE,2010-11-16,29.020000457763672,-1.6604532948752526
ADBE,2010-11-17,28.899999618530273,-0.4135108109596719
ADBE,2010-11-18,28.68000030517578,-0.7612433088526105
ADBE,2010-11-19,28.860000610351562,0.6276161201549835
ADBE,2010-11-22,29.18000030517578,1.1088000279162902
ADBE,2010-11-23,28.190000534057617,-3.3927339299669734
ADBE,2010-11-24,28.399999618530273,0.7449417541476988
ADBE,2010-11-26,28.719999313354492,1.1267595039523348
ADBE,2010-11-29,28.360000610351562,-1.25347740811238
ADBE,2010-11-30,27.799999237060547,-1.974616929615336
ADBE,2010-12-01,28.3700008392334,2.050365531711873
ADBE,2010-12-02,29.100000381469727,2.5731389518564907
ADBE,2010-12-03,29.139999389648438,0.13745363455108794
ADBE,2010-12-06,29.229999542236328,0.3088543393033216
ADBE,2010-12-07,29.020000457763672,-0.7184368380478978
ADBE,2010-12-08,29.209999084472656,0.6547161396000423
ADBE,2010-12-09,28.600000381469727,-2.088321540986249
ADBE,2010-12-10,28.709999084472656,0.38461084453060845
ADBE,2010-12-13,27.809999465942383,-3.1347950095095056
ADBE,2010-12-14,28.149999618530273,1.2225823772642475
ADBE,2010-12-15,27.719999313354492,-1.5275321882872284
ADBE,2010-12-16,28.520000457763672,2.886007085951725
ADBE,2010-12-17,28.790000915527344,0.9467056571879295
ADBE,2010-12-20,29.18000030517578,1.3546348636553907
ADBE,2010-12-21,30.93000030517578,5.997258333440092
ADBE,2010-12-22,30.649999618530273,-0.9052721755022142
ADBE,2010-12-23,30.850000381469727,0.652531045444249
ADBE,2010-12-27,30.950000762939453,0.3241503411124613
ADBE,2010-12-28,30.920000076293945,-0.0969327492923111
ADBE,2010-12-29,30.969999313354492,0.16170516473861252
ADBE,2010-12-30,30.56999969482422,-1.2915712864022932
ADBE,2010-12-31,30.780000686645508,0.6869512395083266
ADBE,2011-01-03,31.290000915527344,1.6569207846155454
ADBE,2011-01-04,31.510000228881836,0.7030978169301427
ADBE,2011-01-05,32.220001220703125,2.253256066848608
ADBE,2011-01-06,32.27000045776367,0.1551807422912832
ADBE,2011-01-07,32.040000915527344,-0.7127348589206273
ADBE,2011-01-10,32.959999084472656,2.8714049396280084
ADBE,2011-01-11,32.97999954223633,0.060681002182105814
ADBE,2011-01-12,33.56999969482422,1.7889634953824007
ADBE,2011-01-13,33.380001068115234,-0.5659774454459643
ADBE,2011-01-14,33.790000915527344,1.2282799110025833
ADBE,2011-01-18,34.18000030517578,1.1541857918956788
ADBE,2011-01-19,33.90999984741211,-0.7899369670947176
ADBE,2011-01-20,33.4900016784668,-1.238567298245996
ADBE,2011-01-21,33.27000045776367,-0.6569161232517384
ADBE,2011-01-24,34.029998779296875,2.284335170052132
ADBE,2011-01-25,33.560001373291016,-1.3811267201449207
ADBE,2011-01-26,33.52000045776367,-0.11919223447701688
ADBE,2011-01-27,33.849998474121094,0.9844809422757228
ADBE,2011-01-28,32.4900016784668,-4.01771597329329
ADBE,2011-01-31,33.04999923706055,1.723599660399211
ADBE,2011-02-01,33.5099983215332,1.3918278217593283
ADBE,2011-02-02,33.43000030517578,-0.23872879846137396
ADBE,2011-02-03,33.529998779296875,0.2991279485738296
ADBE,2011-02-04,33.36000061035156,-0.5070032064846908
ADBE,2011-02-07,33.560001373291016,0.5995226597129921
ADBE,2011-02-08,33.56999969482422,0.02979237522069411
ADBE,2011-02-09,33.0099983215332,-1.6681601977415417
ADBE,2011-02-10,33.56999969482422,1.6964598659967578
ADBE,2011-02-11,33.66999816894531,0.2978804737269858
ADBE,2011-02-14,33.86000061035156,0.564307845972789
ADBE,2011-02-15,33.939998626708984,0.23626111906496217
ADBE,2011-02-16,34.689998626708984,2.2097820575920357
ADBE,2011-02-17,34.97999954223633,0.8359784577911755
ADBE,2011-02-18,35.38999938964844,1.172097921033588
ADBE,2011-02-22,33.7400016784668,-4.66232760564631
ADBE,2011-02-23,33.380001068115234,-1.0669845656270938
ADBE,2011-02-24,33.45000076293945,0.20970549006686934
ADBE,2011-02-25,34.630001068115234,3.5276540456260497
ADBE,2011-02-28,34.5,-0.37540012736219097
ADBE,2011-03-01,33.970001220703125,-1.5362283457880488
ADBE,2011-03-02,34.47999954223633,1.501319703286863
ADBE,2011-03-03,35.04999923706055,1.6531313874467823
ADBE,2011-03-04,35.27000045776367,0.6276782467672826
ADBE,2011-03-07,34.720001220703125,-1.559396739218022
ADBE,2011-03-08,35.290000915527344,1.6417041324420678
ADBE,2011-03-09,35.130001068115234,-0.4533857842483391
ADBE,2011-03-10,34.86000061035156,-0.768575148176498
ADBE,2011-03-11,34.61000061035156,-0.7171543190557572
ADBE,2011-03-14,34.08000183105469,-1.531345766975678
ADBE,2011-03-15,33.040000915527344,-3.051645714935569
ADBE,2011-03-16,32.09000015258789,-2.8753048929032965
ADBE,2011-03-17,31.84000015258789,-0.7790588931481768
ADBE,2011-03-18,31.989999771118164,0.4711043272972004
ADBE,2011-03-21,32.34000015258789,1.0940931040134716
ADBE,2011-03-22,32.880001068115234,1.6697616356817768
ADBE,2011-03-23,31.68000030517578,-3.6496372383124087
ADBE,2011-03-24,32.59000015258789,2.872474238150291
ADBE,2011-03-25,32.63999938964844,0.15341895313423226
ADBE,2011-03-28,32.43000030517578,-0.6433795600475856
ADBE,2011-03-29,32.619998931884766,0.5858730339840967
ADBE,2011-03-30,32.95000076293945,1.0116549413253573
ADBE,2011-03-31,33.15999984741211,0.6373264935060519
ADBE,2011-04-01,34.15999984741211,3.015681557905814
ADBE,2011-04-04,34.369998931884766,0.6147514209914995
ADBE,2011-04-05,34.18000030517578,-0.5528037026871213
ADBE,2011-04-06,34.2400016784668,0.1755452684473191
ADBE,2011-04-07,34.47999954223633,0.700928306088433
ADBE,2011-04-08,34.150001525878906,-0.9570708258078486
ADBE,2011-04-11,34.380001068115234,0.673497897392572
ADBE,2011-04-12,34.09000015258789,-0.8435163074974383
ADBE,2011-04-13,34.209999084472656,0.3520062521198186
ADBE,2011-04-14,34.33000183105469,0.35078266528367763
ADBE,2011-04-15,34.5099983215332,0.5243124989166015
ADBE,2011-04-18,33.849998474121094,-1.9124887844468197
ADBE,2011-04-19,33.650001525878906,-0.5908329608791174
ADBE,2011-04-20,33.689998626708984,0.11886210703235811
ADBE,2011-04-21,33.47999954223633,-0.6233276729972093
ADBE,2011-04-25,33.22999954223633,-0.7467144666015169
ADBE,2011-04-26,33.130001068115234,-0.3009283042390454
ADBE,2011-04-27,33.650001525878906,1.5695757349797557
ADBE,2011-04-28,34.02000045776367,1.0995510107190132
ADBE,2011-04-29,33.54999923706055,-1.3815438400320956
ADBE,2011-05-02,33.54999923706055,0.0
ADBE,2011-05-03,33.4900016784668,-0.17883028303462556
ADBE,2011-05-04,33.220001220703125,-0.8062121356574137
ADBE,2011-05-05,32.939998626708984,-0.842873521087173
ADBE,2011-05-06,33.400001525878906,1.3964873052451532
ADBE,2011-05-09,33.970001220703125,1.706585834681995
ADBE,2011-05-10,34.75,2.296139980181988
ADBE,2011-05-11,35.400001525878906,1.870507988140746
ADBE,2011-05-12,35.86000061035156,1.2994323860025192
ADBE,2011-05-13,35.33000183105469,-1.4779664536421766
ADBE,2011-05-16,34.38999938964844,-2.660635133565148
ADBE,2011-05-17,34.720001220703125,0.9595866150379218
ADBE,2011-05-18,34.869998931884766,0.43202104236159666
ADBE,2011-05-19,35.40999984741211,1.5486117925675336
ADBE,2011-05-20,35.310001373291016,-0.28240179201356463
ADBE,2011-05-23,34.43000030517578,-2.4922147660432548
ADBE,2011-05-24,34.13999938964844,-0.8422913533455589
ADBE,2011-05-25,34.130001068115234,-0.029286238172088197
ADBE,2011-05-26,34.540000915527344,1.2012887037238906
ADBE,2011-05-27,34.290000915527344,-0.7237984753139193
ADBE,2011-05-31,34.630001068115234,0.9915431423448196
ADBE,2011-06-01,34.119998931884766,-1.4727176451058255
ADBE,2011-06-02,34.2599983215332,0.410314753901142
ADBE,2011-06-03,33.27000045776367,-2.889661156659473
ADBE,2011-06-06,32.84000015258789,-1.2924565652521314
ADBE,2011-06-07,33.0099983215332,0.5176558104611262
ADBE,2011-06-08,32.2400016784668,-2.3326164259878768
ADBE,2011-06-09,32.220001220703125,-0.06203615608689761
ADBE,2011-06-10,31.670000076293945,-1.7070177640333917
ADBE,2011-06-13,31.65999984741211,-0.031576346251172005
ADBE,2011-06-14,32.09000015258789,1.358181640076439
ADBE,2011-06-15,31.1299991607666,-2.9915892404377864
ADBE,2011-06-16,30.799999237060547,-1.0600704548747841
ADBE,2011-06-17,30.469999313354492,-1.07142835026105
ADBE,2011-06-20,30.950000762939453,1.5753247797894998
ADBE,2011-06-21,32.0099983215332,3.4248708641811287
ADBE,2011-06-22,30.010000228881836,-6.248041854178932
ADBE,2011-06-23,30.440000534057617,1.4328567207471998
ADBE,2011-06-24,29.969999313354492,-1.5440250080720808
ADBE,2011-06-27,30.889999389648438,3.069736727968486
ADBE,2011-06-28,30.790000915527344,-0.32372442893153774
ADBE,2011-06-29,31.149999618530273,1.1692065355586978
ADBE,2011-06-30,31.450000762939453,0.9630855476181699
ADBE,2011-07-01,31.530000686645508,0.254371770319084
ADBE,2011-07-05,31.520000457763672,-0.03171655142422125
ADBE,2011-07-06,31.649999618530273,0.4124338796910765
ADBE,2011-07-07,32.06999969482422,1.3270144750587853
ADBE,2011-07-08,31.540000915527344,-1.652631070596522
ADBE,2011-07-11,30.979999542236328,-1.7755274477982752
ADBE,2011-07-12,30.350000381469727,-2.033567366286426
ADBE,2011-07-13,30.06999969482422,-0.9225722673020575
ADBE,2011-07-14,29.350000381469727,-2.3944107770590417
ADBE,2011-07-15,29.290000915527344,-0.2044274792591283
ADBE,2011-07-18,28.770000457763672,-1.7753514561619776
ADBE,2011-07-19,29.399999618530273,2.1897780700124825
ADBE,2011-07-20,29.15999984741211,-0.8163257626945586
ADBE,2011-07-21,29.559999465942383,1.3717408114656493
ADBE,2011-07-22,29.719999313354492,0.5412714827564669
ADBE,2011-07-25,29.649999618530273,-0.2355306071382235
ADBE,2011-07-26,29.6299991607666,-0.0674551703912063
ADBE,2011-07-27,28.5,-3.813699604361942
ADBE,2011-07-28,28.020000457763672,-1.6842089201274724
ADBE,2011-07-29,27.709999084472656,-1.1063574883173222
ADBE,2011-08-01,27.670000076293945,-0.1443486448944875
ADBE,2011-08-02,27.030000686645508,-2.312972128239177
ADBE,2011-08-03,27.3700008392334,1.2578621677796331
ADBE,2011-08-04,26.149999618530273,-4.457439471299985
ADBE,2011-08-05,25.6200008392334,-2.0267640039325685
ADBE,2011-08-08,23.90999984741211,-6.674476720557577
ADBE,2011-08-09,24.809999465942383,3.764113861454854
ADBE,2011-08-10,22.799999237060547,-8.10157304372795
ADBE,2011-08-11,24.0,5.263161417079765
ADBE,2011-08-12,24.100000381469727,0.4166682561238533
ADBE,2011-08-15,24.649999618530273,2.28215447450133
ADBE,2011-08-16,24.6299991607666,-0.0811377609459929
ADBE,2011-08-17,24.559999465942383,-0.2842050231805171
ADBE,2011-08-18,23.280000686645508,-5.211721527404201
ADBE,2011-08-19,22.690000534057617,-2.534364841863357
ADBE,2011-08-22,23.170000076293945,2.1154673025055803
ADBE,2011-08-23,23.780000686645508,2.632717342869917
ADBE,2011-08-24,24.100000381469727,1.3456673069144331
ADBE,2011-08-25,23.8700008392334,-0.9543549319325884
ADBE,2011-08-26,24.540000915527344,2.806870769743397
ADBE,2011-08-29,25.520000457763672,3.993478018235308
ADBE,2011-08-30,25.190000534057617,-1.2931031261234294
ADBE,2011-08-31,25.239999771118164,0.19848843191943022
ADBE,2011-09-01,24.770000457763672,-1.8621209097327562
ADBE,2011-09-02,24.149999618530273,-2.5030311981244724
ADBE,2011-09-06,23.739999771118164,-1.6977219622708262
ADBE,2011-09-07,25.299999237060547,6.571185682319425
ADBE,2011-09-08,24.989999771118164,-1.225294368737695
ADBE,2011-09-09,24.639999389648438,-1.4005617634067935
ADBE,2011-09-12,25.200000762939453,2.2727329024459175
ADBE,2011-09-13,25.18000030517578,-0.07936689348472248
ADBE,2011-09-14,25.760000228881836,2.3034150781437335
ADBE,2011-09-15,26.1200008392334,1.3975178849103154
ADBE,2011-09-16,25.520000457763672,-2.297091738865875
ADBE,2011-09-19,25.270000457763672,-0.9796238068794594
ADBE,2011-09-20,24.639999389648438,-2.493078973893248
ADBE,2011-09-21,24.889999389648438,1.0146104147430668
ADBE,2011-09-22,24.309999465942383,-2.330252864318161
ADBE,2011-09-23,24.8799991607666,2.344712905579338
ADBE,2011-09-26,25.1299991607666,1.0048231850193323
ADBE,2011-09-27,25.559999465942383,1.711103539737091
ADBE,2011-09-28,25.110000610351562,-1.760558939723078
ADBE,2011-09-29,24.989999771118164,-0.4779005827022065
ADBE,2011-09-30,24.170000076293945,-3.281311333871728
ADBE,2011-10-03,23.260000228881836,-3.7649972881243055
ADBE,2011-10-04,24.040000915527344,3.353399307696403
ADBE,2011-10-05,24.68000030517578,2.6622269770175677
ADBE,2011-10-06,25.329999923706055,2.6337099290633326
ADBE,2011-10-07,25.280000686645508,-0.1973913825943363
ADBE,2011-10-10,25.760000228881836,1.8987323148685453
ADBE,2011-10-11,25.84000015258789,0.3105587072796734
ADBE,2011-10-12,25.8799991607666,0.15479492237815418
ADBE,2011-10-13,25.799999237060547,-0.3091187260443662
ADBE,2011-10-14,26.809999465942383,3.9147296850730706
ADBE,2011-10-17,26.239999771118164,-2.1260712651199665
ADBE,2011-10-18,26.760000228881836,1.9817090788850855
ADBE,2011-10-19,26.020000457763672,-2.7653204962214017
ADBE,2011-10-20,26.079999923706055,0.23058979587557982
ADBE,2011-10-21,27.299999237060547,4.677911491270925
ADBE,2011-10-24,28.200000762939453,3.296708978134788
ADBE,2011-10-25,27.850000381469727,-1.2411360709241537
ADBE,2011-10-26,27.809999465942383,-0.14362985629959857
ADBE,2011-10-27,28.34000015258789,1.9057917900882293
ADBE,2011-10-28,29.020000457763672,2.3994364908769716
ADBE,2011-10-31,29.40999984741211,1.3438986336890446
ADBE,2011-11-01,28.59000015258789,-2.7881662668433282
ADBE,2011-11-02,29.350000381469727,2.658272909498538
ADBE,2011-11-03,30.15999984741211,2.7597937152116003
ADBE,2011-11-04,29.790000915527344,-1.2267869156389
ADBE,2011-11-07,29.920000076293945,0.4363852191049844
ADBE,2011-11-08,30.420000076293945,1.6711229903911606
ADBE,2011-11-09,28.079999923706055,-7.6923081746190896
ADBE,2011-11-10,28.030000686645508,-0.17805996152562287
ADBE,2011-11-11,28.43000030517578,1.4270410586213256
ADBE,2011-11-14,28.239999771118164,-0.6683099965462458
ADBE,2011-11-15,28.469999313354492,0.8144459776928015
ADBE,2011-11-16,28.540000915527344,0.24587848212562768
ADBE,2011-11-17,27.690000534057617,-2.9782773447890043
ADBE,2011-11-18,27.18000030517578,-1.841820942742689
ADBE,2011-11-21,26.6299991607666,-2.0235509132957796
ADBE,2011-11-22,26.329999923706055,-1.1265461754220718
ADBE,2011-11-23,25.940000534057617,-1.481197838125714
ADBE,2011-11-25,25.829999923706055,-0.4240578569269404
ADBE,2011-11-28,26.6200008392334,3.0584627094880634
ADBE,2011-11-29,26.06999969482422,-2.0661199363997462
ADBE,2011-11-30,27.420000076293945,5.178367461729372
ADBE,2011-12-01,27.139999389648438,-1.021154944808278
ADBE,2011-12-02,27.110000610351562,-0.11053345604833398
ADBE,2011-12-05,27.90999984741211,2.9509377316468077
ADBE,2011-12-06,27.959999084472656,0.1791445264561098
ADBE,2011-12-07,27.860000610351562,-0.35764834547733493
ADBE,2011-12-08,27.3799991607666,-1.7229053807221173
ADBE,2011-12-09,28.040000915527344,2.4105251095349667
ADBE,2011-12-12,27.389999389648438,-2.318122341854001
ADBE,2011-12-13,26.989999771118164,-1.4603856423649475
ADBE,2011-12-14,26.520000457763672,-1.741383169100419
ADBE,2011-12-15,26.459999084472656,-0.22624951830817475
ADBE,2011-12-16,28.200000762939453,6.575970289764177
ADBE,2011-12-19,27.510000228881836,-2.446810338262184
ADBE,2011-12-20,28.440000534057617,3.3805899579724574
ADBE,2011-12-21,27.969999313354492,-1.6526062302294475
ADBE,2011-12-22,27.889999389648438,-0.28602047075438897
ADBE,2011-12-23,28.290000915527344,1.4342113109811372
ADBE,2011-12-27,28.5,0.7423085106985416
ADBE,2011-12-28,28.020000457763672,-1.6842089201274724
ADBE,2011-12-29,28.309999465942383,1.034971461245493
ADBE,2011-12-30,28.270000457763672,-0.14128932862337296
ADBE,2012-01-03,28.56999969482422,1.0611928977813712
ADBE,2012-01-04,28.280000686645508,-1.0150472918319497
ADBE,2012-01-05,28.479999542236328,0.7072095146209323
ADBE,2012-01-06,28.719999313354492,0.8426958391001493
ADBE,2012-01-09,28.530000686645508,-0.6615551227420746
ADBE,2012-01-10,29.200000762939453,2.348405398418252
ADBE,2012-01-11,29.31999969482422,0.4109552354432333
ADBE,2012-01-12,29.229999542236328,-0.30695823166662084
ADBE,2012-01-13,28.969999313354492,-0.889497888996349
ADBE,2012-01-17,29.350000381469727,1.3117054785019011
ADBE,2012-01-18,29.889999389648438,1.8398603105969302
ADBE,2012-01-19,30.239999771118164,1.1709614875099028
ADBE,2012-01-20,30.5,0.8597891231803434
ADBE,2012-01-23,30.229999542236328,-0.8852474025038415
ADBE,2012-01-24,30.950000762939453,2.3817440675020896
ADBE,2012-01-25,31.34000015258789,1.260094927414146
ADBE,2012-01-26,31.18000030517578,-0.5105291851726368
ADBE,2012-01-27,31.049999237060547,-0.41693735356909123
ADBE,2012-01-30,31.0,-0.1610281426379867
ADBE,2012-01-31,30.950000762939453,-0.16128786148563723
ADBE,2012-02-01,31.239999771118164,0.9369919257836257
ADBE,2012-02-02,31.290000915527344,0.1600548808435187
ADBE,2012-02-03,31.850000381469727,1.7897074130940327
ADBE,2012-02-06,31.860000610351562,0.03139789250254932
ADBE,2012-02-07,32.279998779296875,1.3182616475181375
ADBE,2012-02-08,32.099998474121094,-0.5576217843329845
ADBE,2012-02-09,32.650001525878906,1.7134052271099653
ADBE,2012-02-10,32.209999084472656,-1.347633754496147
ADBE,2012-02-13,32.349998474121094,0.43464574240217324
ADBE,2012-02-14,32.439998626708984,0.27820759453787147
ADBE,2012-02-15,32.459999084472656,0.06165369485313654
ADBE,2012-02-16,32.86000061035156,1.232290625880661
ADBE,2012-02-17,32.75,-0.33475535090802255
ADBE,2012-02-21,32.540000915527344,-0.6412185785424573
ADBE,2012-02-22,32.33000183105469,-0.6453567257659443
ADBE,2012-02-23,32.970001220703125,1.9795835242845117
ADBE,2012-02-24,33.40999984741211,1.3345423427909786
ADBE,2012-02-27,33.27000045776367,-0.4190343917624406
ADBE,2012-02-28,33.27000045776367,0.0
ADBE,2012-02-29,32.88999938964844,-1.1421733179644677
ADBE,2012-03-01,33.099998474121094,0.6384891710844887
ADBE,2012-03-02,33.72999954223633,1.903326577515685
ADBE,2012-03-05,33.220001220703125,-1.5120021596637945
ADBE,2012-03-06,31.989999771118164,-3.7025930294620424
ADBE,2012-03-07,32.40999984741211,1.3129105323506085
ADBE,2012-03-08,33.04999923706055,1.9746972930008821
ADBE,2012-03-09,33.63999938964844,1.7851744817176662
ADBE,2012-03-12,33.560001373291016,-0.23780623605492712
ADBE,2012-03-13,34.220001220703125,1.9666264016823698
ADBE,2012-03-14,33.77000045776367,-1.3150226384772923
ADBE,2012-03-15,34.16999816894531,1.1844764754502135
ADBE,2012-03-16,33.81999969482422,-1.024285902476818
ADBE,2012-03-19,34.5099983215332,2.0402088496014326
ADBE,2012-03-20,33.15999984741211,-3.911905360130763
ADBE,2012-03-21,33.560001373291016,1.2062772247271925
ADBE,2012-03-22,33.709999084472656,0.4469538290931663
ADBE,2012-03-23,33.810001373291016,0.2966546767556144
ADBE,2012-03-26,34.400001525878906,1.7450462248545628
ADBE,2012-03-27,34.630001068115234,0.6686032907972539
ADBE,2012-03-28,34.459999084472656,-0.4909095535636676
ADBE,2012-03-29,34.47999954223633,0.05803963521486821
ADBE,2012-03-30,34.310001373291016,-0.4930341392176407
ADBE,2012-04-02,34.70000076293945,1.1366930167249656
ADBE,2012-04-03,34.310001373291016,-1.1239175247078625
ADBE,2012-04-04,33.459999084472656,-2.4774184051186143
ADBE,2012-04-05,33.59000015258789,0.3885268131270214
ADBE,2012-04-09,33.220001220703125,-1.1015151241559606
ADBE,2012-04-10,32.61000061035156,-1.8362449967984973
ADBE,2012-04-11,33.0099983215332,1.2266105602422694
ADBE,2012-04-12,33.54999923706055,1.6358707754767998
ADBE,2012-04-13,33.18000030517578,-1.1028284360616314
ADBE,2012-04-16,32.849998474121094,-0.9945805546096143
ADBE,2012-04-17,33.84000015258789,3.0137038796111737
ADBE,2012-04-18,33.38999938964844,-1.3297894825956114
ADBE,2012-04-19,32.900001525878906,-1.4674988701001257
ADBE,2012-04-20,33.060001373291016,0.48632170210161085
ADBE,2012-04-23,32.619998931884766,-1.3309208201114142
ADBE,2012-04-24,32.400001525878906,-0.6744249331989471
ADBE,2012-04-25,33.130001068115234,2.2530849007931453
ADBE,2012-04-26,33.2599983215332,0.3923852979983211
ADBE,2012-04-27,33.58000183105469,0.9621272569767525
ADBE,2012-04-30,33.54999923706055,-0.08934661214459183
ADBE,2012-05-01,33.77000045776367,0.6557413582892302
ADBE,2012-05-02,33.7599983215332,-0.02961840715097752
ADBE,2012-05-03,33.31999969482422,-1.3033135325375311
ADBE,2012-05-04,32.61000061035156,-2.1308496127715904
ADBE,2012-05-07,32.52000045776367,-0.27598942319345676
ADBE,2012-05-08,32.66999816894531,0.46124756786658505
ADBE,2012-05-09,32.52000045776367,-0.4591298426340984
ADBE,2012-05-10,31.920000076293945,-1.8450195972444572
ADBE,2012-05-11,32.20000076293945,0.8771951315045712
ADBE,2012-05-14,32.22999954223633,0.09316390865246049
ADBE,2012-05-15,32.33000183105469,0.3102770407654276
ADBE,2012-05-16,32.36000061035156,0.09278929043567974
ADBE,2012-05-17,32.0099983215332,-1.0815892528333149
ADBE,2012-05-18,31.309999465942383,-2.18681315931194
ADBE,2012-05-21,32.0099983215332,2.235703824754931
ADBE,2012-05-22,32.0099983215332,0.0
ADBE,2012-05-23,32.18000030517578,0.5310902610332846
ADBE,2012-05-24,31.540000915527344,-1.9888110117435298
ADBE,2012-05-25,31.600000381469727,0.19023292390851765
ADBE,2012-05-29,32.04999923706055,1.424046994172512
ADBE,2012-05-30,31.290000915527344,-2.371289671215937
ADBE,2012-05-31,31.049999237060547,-0.7670235584675167
ADBE,2012-06-01,29.81999969482422,-3.9613512800613204
ADBE,2012-06-04,30.309999465942383,1.6431917375344884
ADBE,2012-06-05,30.709999084472656,1.319695234504148
ADBE,2012-06-06,31.690000534057617,3.19114776555125
ADBE,2012-06-07,31.31999969482422,-1.1675633732973756
ADBE,2012-06-08,31.649999618530273,1.0536396134147807
ADBE,2012-06-11,31.1299991607666,-1.6429714503352622
ADBE,2012-06-12,31.770000457763672,2.0558988572144665
ADBE,2012-06-13,31.790000915527344,0.06295391084512048
ADBE,2012-06-14,31.670000076293945,-0.3774798231439669
ADBE,2012-06-15,32.38999938964844,2.273442726933994
ADBE,2012-06-18,32.630001068115234,0.7409746310260701
ADBE,2012-06-19,32.88999938964844,0.7968075789837048
ADBE,2012-06-20,31.989999771118164,-2.736392931687115
ADBE,2012-06-21,31.229999542236328,-2.375743151983367
ADBE,2012-06-22,31.56999969482422,1.088697270482064
ADBE,2012-06-25,30.850000381469727,-2.2806440301376796
ADBE,2012-06-26,31.06999969482422,0.713125804324588
ADBE,2012-06-27,31.40999984741211,1.0943036882119062
ADBE,2012-06-28,31.170000076293945,-0.764087145125969
ADBE,2012-06-29,32.369998931884766,3.8498519494822414
ADBE,2012-07-02,32.189998626708984,-0.5560713967107334
ADBE,2012-07-03,32.5099983215332,0.9940966401865703
ADBE,2012-07-05,32.529998779296875,0.061520943698178954
ADBE,2012-07-06,31.3700008392334,-3.565932934500249
ADBE,2012-07-09,30.43000030517578,-2.9964950873765717
ADBE,2012-07-10,30.440000534057617,0.03286305876288864
ADBE,2012-07-11,30.200000762939453,-0.7884355023241252
ADBE,2012-07-12,30.139999389648438,-0.1986800389907506
ADBE,2012-07-13,30.649999618530273,1.6921043105826872
ADBE,2012-07-16,30.399999618530273,-0.8156606953066858
ADBE,2012-07-17,30.649999618530273,0.8223684313720003
ADBE,2012-07-18,31.43000030517578,2.5448636096358612
ADBE,2012-07-19,31.889999389648438,1.463566910614711
ADBE,2012-07-20,31.3799991607666,-1.5992481613134935
ADBE,2012-07-23,30.639999389648438,-2.3581892635719415
ADBE,2012-07-24,30.020000457763672,-2.023495248809404
ADBE,2012-07-25,30.329999923706055,1.0326431086453036
ADBE,2012-07-26,30.950000762939453,2.0441834513451607
ADBE,2012-07-27,31.899999618530273,3.0694631087970103
ADBE,2012-07-30,31.010000228881836,-2.7899667720730936
ADBE,2012-07-31,30.8799991607666,-0.419223047906192
ADBE,2012-08-01,30.690000534057617,-0.6152805436289599
ADBE,2012-08-02,30.579999923706055,-0.35842492159454675
ADBE,2012-08-03,32.02000045776367,4.708961862819727
ADBE,2012-08-06,32.13999938964844,0.37476243025995615
ADBE,2012-08-07,32.369998931884766,0.7156177554577203
ADBE,2012-08-08,32.5099983215332,0.4324973564040935
ADBE,2012-08-09,32.650001525878906,0.4306466058872971
ADBE,2012-08-10,32.63999938964844,-0.03063441275046319
ADBE,2012-08-13,32.27000045776367,-1.133575180157964
ADBE,2012-08-14,32.11000061035156,-0.495816067996413
ADBE,2012-08-15,32.90999984741211,2.4914332664405014
ADBE,2012-08-16,33.650001525878906,2.2485617803033486
ADBE,2012-08-17,33.79999923706055,0.44575840826124313
ADBE,2012-08-20,33.91999816894531,0.35502643370828313
ADBE,2012-08-21,33.75,-0.5011738741806604
ADBE,2012-08-22,33.84000015258789,0.26666711877894045
ADBE,2012-08-23,33.5,-1.0047285787671334
ADBE,2012-08-24,32.2599983215332,-3.7014975476620804
ADBE,2012-08-27,32.31999969482422,0.1859931072933918
ADBE,2012-08-28,32.060001373291016,-0.8044502598644532
ADBE,2012-08-29,31.959999084472656,-0.3119222848869563
ADBE,2012-08-30,31.459999084472656,-1.5644556142772825
ADBE,2012-08-31,31.270000457763672,-0.6039371654106618
ADBE,2012-09-04,31.440000534057617,0.5436522987057879
ADBE,2012-09-05,32.2599983215332,2.6081354120440103
ADBE,2012-09-06,32.790000915527344,1.6429095522933368
ADBE,2012-09-07,32.459999084472656,-1.0064099476691957
ADBE,2012-09-10,32.130001068115234,-1.0166297771563304
ADBE,2012-09-11,32.43000030517578,0.9337044104808845
ADBE,2012-09-12,32.41999816894531,-0.03084223292120214
ADBE,2012-09-13,32.810001373291016,1.2029710868993293
ADBE,2012-09-14,33.34000015258789,1.615357382241145
ADBE,2012-09-17,33.40999984741211,0.20995709209312707
ADBE,2012-09-18,32.56999969482422,-2.5142177684055134
ADBE,2012-09-19,33.119998931884766,1.688668229087975
ADBE,2012-09-20,34.529998779296875,4.257246053394947
ADBE,2012-09-21,33.83000183105469,-2.027213938570671
ADBE,2012-09-24,33.41999816894531,-1.2119528226954057
ADBE,2012-09-25,32.900001525878906,-1.5559445588168797
ADBE,2012-09-26,32.529998779296875,-1.1246283569044557
ADBE,2012-09-27,32.79999923706055,0.8300045124363997
ADBE,2012-09-28,32.439998626708984,-1.0975628619673827
ADBE,2012-10-01,32.619998931884766,0.5548714944382915
ADBE,2012-10-02,32.56999969482422,-0.1532778623474229
ADBE,2012-10-03,32.599998474121094,0.09210555596548264
ADBE,2012-10-04,32.68000030517578,0.24540440122473584
ADBE,2012-10-05,32.470001220703125,-0.6425920517491468
ADBE,2012-10-08,32.22999954223633,-0.7391489665660056
ADBE,2012-10-09,31.690000534057617,-1.675454594627157
ADBE,2012-10-10,31.510000228881836,-0.5680034778867582
ADBE,2012-10-11,31.780000686645508,0.8568722811883367
ADBE,2012-10-12,31.940000534057617,0.5034608053968492
ADBE,2012-10-15,32.33000183105469,1.2210434892798938
ADBE,2012-10-16,33.2400016784668,2.8147225359511197
ADBE,2012-10-17,33.439998626708984,0.6016755058461554
ADBE,2012-10-18,33.470001220703125,0.08972067950439033
ADBE,2012-10-19,33.2400016784668,-0.6871811587926047
ADBE,2012-10-22,33.4900016784668,0.7521058585323592
ADBE,2012-10-23,33.310001373291016,-0.5374747571049499
ADBE,2012-10-24,33.36000061035156,0.15010277694145202
ADBE,2012-10-25,33.400001525878906,0.11990681893132571
ADBE,2012-10-26,34.0099983215332,1.8263376281035804
ADBE,2012-10-31,34.029998779296875,0.05880758233089978
ADBE,2012-11-01,34.36000061035156,0.9697380043852677
ADBE,2012-11-02,34.38999938964844,0.0873072723049928
ADBE,2012-11-05,34.2400016784668,-0.436166658458248
ADBE,2012-11-06,34.38999938964844,0.43807740604164813
ADBE,2012-11-07,33.470001220703125,-2.6751910010857305
ADBE,2012-11-08,32.97999954223633,-1.4640025712449156
ADBE,2012-11-09,32.900001525878906,-0.2425652439896786
ADBE,2012-11-12,32.70000076293945,-0.6079050263329999
ADBE,2012-11-13,32.540000915527344,-0.48929615803998683
ADBE,2012-11-14,32.2400016784668,-0.9219398543943935
ADBE,2012-11-15,32.63999938964844,1.2406876251771504
ADBE,2012-11-16,32.650001525878906,0.030643800298735258
ADBE,2012-11-19,32.91999816894531,0.8269422065796839
ADBE,2012-11-20,32.63999938964844,-0.8505431192915691
ADBE,2012-11-21,32.84000015258789,0.6127474469343364
ADBE,2012-11-23,33.400001525878906,1.7052416890652289
ADBE,2012-11-26,33.290000915527344,-0.3293431297191174
ADBE,2012-11-27,33.18000030517578,-0.33043138277673023
ADBE,2012-11-28,33.880001068115234,2.109706921341581
ADBE,2012-11-29,34.09000015258789,0.6198319889378245
ADBE,2012-11-30,34.61000061035156,1.5253753459552266
ADBE,2012-12-03,34.70000076293945,0.2600408870289783
ADBE,2012-12-04,35.29999923706055,1.7291021928792283
ADBE,2012-12-05,35.400001525878906,0.2832926090076793
ADBE,2012-12-06,35.13999938964844,-0.7344692797270014
ADBE,2012-12-07,35.47999954223633,0.967558789110412
ADBE,2012-12-10,35.75,0.7609934082503544
ADBE,2012-12-11,35.540000915527344,-0.5874100264969373
ADBE,2012-12-12,35.959999084472656,1.1817618405344898
ADBE,2012-12-13,35.529998779296875,-1.1957739602987183
ADBE,2012-12-14,37.560001373291016,5.713489062028931
ADBE,2012-12-17,37.41999816894531,-0.37274547184990015
ADBE,2012-12-18,37.4900016784668,0.18707512813183058
ADBE,2012-12-19,38.09000015258789,1.6004226387264175
ADBE,2012-12-20,37.869998931884766,-0.5775826196424361
ADBE,2012-12-21,37.709999084472656,-0.4224976285314819
ADBE,2012-12-24,37.529998779296875,-0.47732778983252677
ADBE,2012-12-26,37.54999923706055,0.05329192223344492
ADBE,2012-12-27,37.29999923706055,-0.6657789749120901
ADBE,2012-12-28,36.900001525878906,-1.072379944673596
ADBE,2012-12-31,37.68000030517578,2.1138177426628157
ADBE,2013-01-02,38.34000015258789,1.7515919375442612
ADBE,2013-01-03,37.75,-1.5388631983301315
ADBE,2013-01-04,38.130001068115234,1.0066253460006225
ADBE,2013-01-07,37.939998626708984,-0.49830169442385275
ADBE,2013-01-08,38.13999938964844,0.5271501586155969
ADBE,2013-01-09,38.65999984741211,1.3633992293791364
ADBE,2013-01-10,38.619998931884766,-0.10346848340719861
ADBE,2013-01-11,38.09000015258789,-1.3723428118981862
ADBE,2013-01-14,38.15999984741211,0.18377446716670853
ADBE,2013-01-15,38.150001525878906,-0.026201052340624198
ADBE,2013-01-16,37.880001068115234,-0.7077338059358063
ADBE,2013-01-17,37.72999954223633,-0.39599134543100156
ADBE,2013-01-18,37.97999954223633,0.6626027114581268
ADBE,2013-01-22,37.95000076293945,-0.07898572843192397
ADBE,2013-01-23,38.25,0.7905118077191631
ADBE,2013-01-24,38.11000061035156,-0.3660114762050637
ADBE,2013-01-25,38.31999969482422,0.5510340622131071
ADBE,2013-01-28,38.2400016784668,-0.20876309236564916
ADBE,2013-01-29,38.52000045776367,0.7322143488674104
ADBE,2013-01-30,37.939998626708984,-1.5057160544186599
ADBE,2013-01-31,37.83000183105469,-0.28992303541324205
ADBE,2013-02-01,38.34000015258789,1.3481318975632428
ADBE,2013-02-04,38.099998474121094,-0.625982466123165
ADBE,2013-02-05,38.5099983215332,1.0761151281688308
ADBE,2013-02-06,38.400001525878906,-0.28563178511693543
ADBE,2013-02-07,38.06999969482422,-0.8593797342228982
ADBE,2013-02-08,39.119998931884766,2.758075244227798
ADBE,2013-02-11,38.63999938964844,-1.2269927283794058
ADBE,2013-02-12,38.88999938964844,0.6469979398264991
ADBE,2013-02-13,38.810001373291016,-0.2057033109100881
ADBE,2013-02-14,38.61000061035156,-0.5153330478289919
ADBE,2013-02-15,38.630001068115234,0.05180123659027647
ADBE,2013-02-19,38.9900016784668,0.9319197525176959
ADBE,2013-02-20,38.77000045776367,-0.5642503494033613
ADBE,2013-02-21,38.34000015258789,-1.1091057521245729
ADBE,2013-02-22,38.54999923706055,0.5477284393241799
ADBE,2013-02-25,38.11000061035156,-1.1413712980984592
ADBE,2013-02-26,38.59000015258789,1.2595107177876708
ADBE,2013-02-27,39.599998474121094,2.6172539972521225
ADBE,2013-02-28,39.310001373291016,-0.7323159394048817
ADBE,2013-03-01,39.83000183105469,1.3228197395001473
ADBE,2013-03-04,40.459999084472656,1.5817153513831173
ADBE,2013-03-05,41.459999084472656,2.471576921967289
ADBE,2013-03-06,41.290000915527344,-0.4100293601043026
ADBE,2013-03-07,41.5,0.5085954948324645
ADBE,2013-03-08,41.5,0.0
ADBE,2013-03-11,41.47999954223633,-0.04819387412933196
ADBE,2013-03-12,41.400001525878906,-0.19285925082029864
ADBE,2013-03-13,41.59000015258789,0.45893386402466874
ADBE,2013-03-14,41.619998931884766,0.07212978885986487
ADBE,2013-03-15,41.380001068115234,-0.5766407254414241
ADBE,2013-03-18,41.060001373291016,-0.7733196872022119
ADBE,2013-03-19,40.75,-0.7549960129632827
ADBE,2013-03-20,42.459999084472656,4.196316771712039
ADBE,2013-03-21,42.18000030517578,-0.6594413220307183
ADBE,2013-03-22,42.970001220703125,1.8729277141100509
ADBE,2013-03-25,42.4900016784668,-1.1170573158025943
ADBE,2013-03-26,42.75,0.611904709961375
ADBE,2013-03-27,42.65999984741211,-0.21052667272021264
ADBE,2013-03-28,43.52000045776367,2.015941428569268
ADBE,2013-04-01,43.380001068115234,-0.32168977062467796
ADBE,2013-04-02,43.849998474121094,1.0834425874445497
ADBE,2013-04-03,43.70000076293945,-0.3420700488055095
ADBE,2013-04-04,44.209999084472656,1.1670441936598719
ADBE,2013-04-05,43.380001068115234,-1.8773988544345643
ADBE,2013-04-08,43.790000915527344,0.9451356323581628
ADBE,2013-04-09,44.16999816894531,0.8677717412041153
ADBE,2013-04-10,44.70000076293945,1.199915363290116
ADBE,2013-04-11,45.209999084472656,1.1409358228826605
ADBE,2013-04-12,45.029998779296875,-0.3981426870623417
ADBE,2013-04-15,44.599998474121094,-0.954919646530128
ADBE,2013-04-16,45.279998779296875,1.5246644135433085
ADBE,2013-04-17,44.900001525878906,-0.8392165716923805
ADBE,2013-04-18,44.459999084472656,-0.9799608606976262
ADBE,2013-04-19,44.7400016784668,0.6297854245614021
ADBE,2013-04-22,44.529998779296875,-0.4693850945271527
ADBE,2013-04-23,44.869998931884766,0.7635305679504434
ADBE,2013-04-24,44.66999816894531,-0.445733825942507
ADBE,2013-04-25,45.04999923706055,0.8506852108613128
ADBE,2013-04-26,44.90999984741211,-0.3107644661917486
ADBE,2013-04-29,45.060001373291016,0.33400473477744885
ADBE,2013-04-30,45.08000183105469,0.04438627863763145
ADBE,2013-05-01,44.709999084472656,-0.8207691471901035
ADBE,2013-05-02,45.689998626708984,2.1919023983533847
ADBE,2013-05-03,47.0099983215332,2.88903421864537
ADBE,2013-05-06,46.4900016784668,-1.1061405267658087
ADBE,2013-05-07,45.599998474121094,-1.9143970148702616
ADBE,2013-05-08,45.31999969482422,-0.6140324312856715
ADBE,2013-05-09,43.970001220703125,-2.978813952364767
ADBE,2013-05-10,44.02000045776367,0.11371215754483188
ADBE,2013-05-13,43.61000061035156,-0.931394464217461
ADBE,2013-05-14,44.040000915527344,0.9860130684651081
ADBE,2013-05-15,45.06999969482422,2.338780104188709
ADBE,2013-05-16,44.560001373291016,-1.1315693920267988
ADBE,2013-05-17,44.61000061035156,0.11220654290760024
ADBE,2013-05-20,44.290000915527344,-0.7173272594620084
ADBE,2013-05-21,44.02000045776367,-0.6096194449818015
ADBE,2013-05-22,43.16999816894531,-1.9309456610158815
ADBE,2013-05-23,42.77000045776367,-0.9265641143097914
ADBE,2013-05-24,42.43000030517578,-0.7949500793754893
ADBE,2013-05-28,42.90999984741211,1.1312739542398198
ADBE,2013-05-29,42.599998474121094,-0.72244552410482
ADBE,2013-05-30,43.189998626708984,1.3849769336172768
ADBE,2013-05-31,42.90999984741211,-0.648295411437505
ADBE,2013-06-03,43.459999084472656,1.2817507318022558
ADBE,2013-06-04,44.38999938964844,2.1398995047564373
ADBE,2013-06-05,43.84000015258789,-1.2390160951180507
ADBE,2013-06-06,43.56999969482422,-0.6158769544341247
ADBE,2013-06-07,44.119998931884766,1.2623347278239327
ADBE,2013-06-10,44.09000015258789,-0.06799360839330193
ADBE,2013-06-11,43.119998931884766,-2.2000481228081625
ADBE,2013-06-12,42.720001220703125,-0.927638499744643
ADBE,2013-06-13,43.29999923706055,1.3576732204687803
ADBE,2013-06-14,42.84000015258789,-1.0623535625352676
ADBE,2013-06-17,43.38999938964844,1.283845086604929
ADBE,2013-06-18,43.36000061035156,-0.06913754256477889
ADBE,2013-06-19,45.779998779296875,5.581176510333297
ADBE,2013-06-20,44.900001525878906,-1.9222308363536444
ADBE,2013-06-21,44.77000045776367,-0.28953466302290565
ADBE,2013-06-24,43.599998474121094,-2.6133615628312623
ADBE,2013-06-25,44.369998931884766,1.7660561575953082
ADBE,2013-06-26,45.68000030517578,2.952448512117578
ADBE,2013-06-27,45.93000030517578,0.5472854604418043
ADBE,2013-06-28,45.560001373291016,-0.8055713682263432
ADBE,2013-07-01,46.2400016784668,1.49253793827675
ADBE,2013-07-02,46.029998779296875,-0.45415850248058387
ADBE,2013-07-03,46.41999816894531,0.8472722137543354
ADBE,2013-07-05,47.0,1.249465432858865
ADBE,2013-07-08,46.630001068115234,-0.787231769967589
ADBE,2013-07-09,47.2599983215332,1.3510556272509966
ADBE,2013-07-10,47.25,-0.021155992146215663
ADBE,2013-07-11,47.9900016784668,1.5661411184482388
ADBE,2013-07-12,48.38999938964844,0.8335021821037403
ADBE,2013-07-15,48.119998931884766,-0.557967475034582
ADBE,2013-07-16,47.4900016784668,-1.3092212539525416
ADBE,2013-07-17,48.040000915527344,1.1581369080261084
ADBE,2013-07-18,48.189998626708984,0.31223502981483353
ADBE,2013-07-19,48.06999969482422,-0.24901210895295067
ADBE,2013-07-22,48.279998779296875,0.4368610064610978
ADBE,2013-07-23,48.06999969482422,-0.4349608321918774
ADBE,2013-07-24,47.79999923706055,-0.5616818378984534
ADBE,2013-07-25,47.790000915527344,-0.02091699098909494
ADBE,2013-07-26,47.63999938964844,-0.313876382099354
ADBE,2013-07-29,47.16999816894531,-0.9865684859879487
ADBE,2013-07-30,47.36000061035156,0.4028035802031038
ADBE,2013-07-31,47.279998779296875,-0.16892278298915597
ADBE,2013-08-01,47.70000076293945,0.8883290915533859
ADBE,2013-08-02,47.45000076293945,-0.5241090062921727
ADBE,2013-08-05,47.630001068115234,0.37934731776942954
ADBE,2013-08-06,47.38999938964844,-0.503887619325416
ADBE,2013-08-07,47.099998474121094,-0.6119453877661107
ADBE,2013-08-08,47.5099983215332,0.8704880269526649
ADBE,2013-08-09,47.18000030517578,-0.6945864618308262
ADBE,2013-08-12,47.20000076293945,0.04239181355298882
ADBE,2013-08-13,47.13999938964844,-0.12712155152787563
ADBE,2013-08-14,46.84000015258789,-0.6364005959796915
ADBE,2013-08-15,45.869998931884766,-2.07088218946031
ADBE,2013-08-16,45.400001525878906,-1.0246292063441853
ADBE,2013-08-19,44.88999938964844,-1.1233526852190923
ADBE,2013-08-20,45.06999969482422,0.4009808590402564
ADBE,2013-08-21,45.13999938964844,0.1553132800048651
ADBE,2013-08-22,45.68000030517578,1.1962802898290992
ADBE,2013-08-23,45.77000045776367,0.19702309979559018
ADBE,2013-08-26,46.060001373291016,0.63360479053296
ADBE,2013-08-27,45.5,-1.2158084164012761
ADBE,2013-08-28,45.529998779296875,0.06593138307005031
ADBE,2013-08-29,45.93000030517578,0.8785449958342406
ADBE,2013-08-30,45.75,-0.3919013803174276
ADBE,2013-09-03,45.880001068115234,0.2841553401425889
ADBE,2013-09-04,46.93000030517578,2.2885771853005776
ADBE,2013-09-05,46.72999954223633,-0.42616825407818526
ADBE,2013-09-06,46.869998931884766,0.29959210575618567
ADBE,2013-09-09,47.25,0.8107554443674836
ADBE,2013-09-10,48.02000045776367,1.6296305984416337
ADBE,2013-09-11,48.20000076293945,0.37484444702182707
ADBE,2013-09-12,47.63999938964844,-1.1618285569024223
ADBE,2013-09-13,47.7599983215332,0.2518869299373616
ADBE,2013-09-16,48.13999938964844,0.795647155506507
ADBE,2013-09-17,48.13999938964844,0.0
ADBE,2013-09-18,52.58000183105469,9.223104482134637
ADBE,2013-09-19,51.869998931884766,-1.3503287836528433
ADBE,2013-09-20,52.310001373291016,0.8482792567319208
ADBE,2013-09-23,51.79999923706055,-0.9749610453860025
ADBE,2013-09-24,51.41999816894531,-0.7335928063940234
ADBE,2013-09-25,51.869998931884766,0.8751473725474135
ADBE,2013-09-26,52.099998474121094,0.44341535949974364
ADBE,2013-09-27,52.029998779296875,-0.13435642394306058
ADBE,2013-09-30,51.939998626708984,-0.17297742590703935
ADBE,2013-10-01,52.43000030517578,0.9433994829080028
ADBE,2013-10-02,51.52000045776367,-1.7356472289058456
ADBE,2013-10-03,50.880001068115234,-1.2422348291186713
ADBE,2013-10-04,51.56999969482422,1.3561293479244396
ADBE,2013-10-07,50.81999969482422,-1.4543339236732122
ADBE,2013-10-08,49.58000183105469,-2.439980069295078
ADBE,2013-10-09,49.45000076293945,-0.2622046456517202
ADBE,2013-10-10,51.16999816894531,3.478255570210065
ADBE,2013-10-11,52.189998626708984,1.9933564476511956
ADBE,2013-10-14,52.630001068115234,0.8430780858098563
ADBE,2013-10-15,51.93000030517578,-1.3300413238325648
ADBE,2013-10-16,51.90999984741211,-0.038514264675781895
ADBE,2013-10-17,52.06999969482422,0.3082254823394859
ADBE,2013-10-18,52.630001068115234,1.0754779653795232
ADBE,2013-10-21,53.08000183105469,0.8550270830453677
ADBE,2013-10-22,53.16999816894531,0.16954848301826697
ADBE,2013-10-23,53.060001373291016,-0.20687756148644043
ADBE,2013-10-24,54.209999084472656,2.1673533385178523
ADBE,2013-10-25,53.810001373291016,-0.7378670317967462
ADBE,2013-10-28,53.93000030517578,0.2230048853786748
ADBE,2013-10-29,54.86000061035156,1.7244581863770758
ADBE,2013-10-30,54.099998474121094,-1.385348391861052
ADBE,2013-10-31,54.220001220703125,0.22181654337649626
ADBE,2013-11-01,54.61000061035156,0.719290632364511
ADBE,2013-11-04,55.38999938964844,1.428307582089694
ADBE,2013-11-05,54.790000915527344,-1.0832252766430295
ADBE,2013-11-06,54.880001068115234,0.1642638274940822
ADBE,2013-11-07,53.16999816894531,-3.115894434928168
ADBE,2013-11-08,54.84000015258789,3.1408727499598887
ADBE,2013-11-11,56.18000030517578,2.443472189751006
ADBE,2013-11-12,56.2400016784668,0.1068020166697714
ADBE,2013-11-13,57.54999923706055,2.329298576630956
ADBE,2013-11-14,57.16999816894531,-0.6602972600397994
ADBE,2013-11-15,57.349998474121094,0.31485098992631855
ADBE,2013-11-18,56.599998474121094,-1.3077594070703191
ADBE,2013-11-19,55.77000045776367,-1.4664276302709056
ADBE,2013-11-20,55.939998626708984,0.30482009601928706
ADBE,2013-11-21,56.22999954223633,0.5184142342629317
ADBE,2013-11-22,56.40999984741211,0.32011436358019285
ADBE,2013-11-25,56.95000076293945,0.9572787041092656
ADBE,2013-11-26,56.70000076293945,-0.43898155689348073
ADBE,2013-11-27,56.90999984741211,0.3703687507001119
ADBE,2013-11-29,56.779998779296875,-0.22843273319942403
ADBE,2013-12-02,56.7599983215332,-0.03522447726956868
ADBE,2013-12-03,56.400001525878906,-0.634243844784832
ADBE,2013-12-04,56.04999923706055,-0.6205714172857979
ADBE,2013-12-05,55.040000915527344,-1.8019595633917307
ADBE,2013-12-06,55.599998474121094,1.0174374078467219
ADBE,2013-12-09,55.439998626708984,-0.2877695176315198
ADBE,2013-12-10,55.31999969482422,-0.2164482951970248
ADBE,2013-12-11,54.63999938964844,-1.2292124167155416
ADBE,2013-12-12,53.9900016784668,-1.1896005095944129
ADBE,2013-12-13,60.88999938964844,12.780139834545734
ADBE,2013-12-16,58.5,-3.9251098926020855
ADBE,2013-12-17,57.66999816894531,-1.4188065488114354
ADBE,2013-12-18,59.040000915527344,2.375590064297528
ADBE,2013-12-19,58.130001068115234,-1.541327630929601
ADBE,2013-12-20,59.2599983215332,1.9439140420690393
ADBE,2013-12-23,59.470001220703125,0.35437547269321357
ADBE,2013-12-24,59.529998779296875,0.10088709830540221
ADBE,2013-12-26,59.58000183105469,0.08399639305083362
ADBE,2013-12-27,59.5099983215332,-0.11749497712334467
ADBE,2013-12-30,59.54999923706055,0.067217134356512
ADBE,2013-12-31,59.880001068115234,0.5541592532033457
ADBE,2014-01-02,59.290000915527344,-0.9853041784631089
ADBE,2014-01-03,59.15999984741211,-0.2192630563464637
ADBE,2014-01-06,58.119998931884766,-1.7579461092118942
ADBE,2014-01-07,58.970001220703125,1.4624953620775871
ADBE,2014-01-08,58.900001525878906,-0.11870390601186331
ADBE,2014-01-09,59.09000015258789,0.322578305240806
ADBE,2014-01-10,59.529998779296875,0.7446245144233865
ADBE,2014-01-13,58.599998474121094,-1.5622380719739093
ADBE,2014-01-14,60.369998931884766,3.020478675516247
ADBE,2014-01-15,61.68000030517578,2.169954276078556
ADBE,2014-01-16,61.630001068115234,-0.08106231649345208
ADBE,2014-01-17,61.369998931884766,-0.4218759236156888
ADBE,2014-01-21,60.849998474121094,-0.8473202978882655
ADBE,2014-01-22,61.77000045776367,1.5119178417627221
ADBE,2014-01-23,60.880001068115234,-1.4408278825527754
ADBE,2014-01-24,59.09000015258789,-2.9402117019094898
ADBE,2014-01-27,58.36000061035156,-1.2354028437151054
ADBE,2014-01-28,59.11000061035156,1.2851267857371562
ADBE,2014-01-29,58.459999084472656,-1.0996473002320983
ADBE,2014-01-30,59.38999938964844,1.590831884605337
ADBE,2014-01-31,59.189998626708984,-0.33675831788998467
ADBE,2014-02-03,58.09000015258789,-1.8584194959327616
ADBE,2014-02-04,59.720001220703125,2.805992535434032
ADBE,2014-02-05,61.0,2.143333478119791
ADBE,2014-02-06,61.34000015258789,0.557377299324413
ADBE,2014-02-07,62.880001068115234,2.5105981605746175
ADBE,2014-02-10,63.779998779296875,1.4312940456325807
ADBE,2014-02-11,63.970001220703125,0.2979028614656043
ADBE,2014-02-12,65.13999938964844,1.828979438203704
ADBE,2014-02-13,67.04000091552734,2.9167969660448545
ADBE,2014-02-14,68.33999633789062,1.939133956757133
ADBE,2014-02-18,68.66000366210938,0.4682577427083112
ADBE,2014-02-19,67.98999786376953,-0.9758312883831
ADBE,2014-02-20,68.4800033569336,0.7207023217530972
ADBE,2014-02-21,68.22000122070312,-0.3796759980797315
ADBE,2014-02-24,68.7699966430664,0.8062084616268894
ADBE,2014-02-25,68.01000213623047,-1.1051251184153732
ADBE,2014-02-26,67.81999969482422,-0.27937426178233915
ADBE,2014-02-27,69.91999816894531,3.096429495090902
ADBE,2014-02-28,68.62999725341797,-1.8449670327655876
ADBE,2014-03-03,67.86000061035156,-1.1219534808127318
ADBE,2014-03-04,68.5999984741211,1.0904772430206044
ADBE,2014-03-05,68.9000015258789,0.4373222426105272
ADBE,2014-03-06,68.91999816894531,0.029022703372350023
ADBE,2014-03-07,68.5199966430664,-0.580385282220075
ADBE,2014-03-10,68.04000091552734,-0.7005191930166799
ADBE,2014-03-11,67.47000122070312,-0.837742044612666
ADBE,2014-03-12,68.05999755859375,0.8744572805930106
ADBE,2014-03-13,67.08000183105469,-1.4398997394840851
ADBE,2014-03-14,67.19000244140625,0.16398420892802523
ADBE,2014-03-17,68.16999816894531,1.4585439677482936
ADBE,2014-03-18,68.5199966430664,0.5134201019834084
ADBE,2014-03-19,67.62999725341797,-1.298890007663911
ADBE,2014-03-20,68.48999786376953,1.271625972612478
ADBE,2014-03-21,67.13999938964844,-1.9710885037641845
ADBE,2014-03-24,65.23999786376953,-2.829909954053178
ADBE,2014-03-25,65.80999755859375,0.8736966791667689
ADBE,2014-03-26,63.900001525878906,-2.902288563396893
ADBE,2014-03-27,64.52999877929688,0.9859111711645774
ADBE,2014-03-28,64.87999725341797,0.5423810332278789
ADBE,2014-03-31,65.73999786376953,1.3255250412425923
ADBE,2014-04-01,65.93000030517578,0.28902106416246465
ADBE,2014-04-02,65.4800033569336,-0.6825374581514443
ADBE,2014-04-03,62.45000076293945,-4.627370859279745
ADBE,2014-04-04,61.31999969482422,-1.8094492462934042
ADBE,2014-04-07,60.470001220703125,-1.386168425230505
ADBE,2014-04-08,61.81999969482422,2.2325094209836083
ADBE,2014-04-09,63.459999084472656,2.6528621768753258
ADBE,2014-04-10,61.4900016784668,-3.1043136376090463
ADBE,2014-04-11,60.5,-1.6100205747977547
ADBE,2014-04-14,61.38999938964844,1.471073371319731
ADBE,2014-04-15,62.11000061035156,1.1728314511508797
ADBE,2014-04-16,63.040000915527344,1.4973438995921962
ADBE,2014-04-17,64.04000091552734,1.586294393205967
ADBE,2014-04-21,64.30000305175781,0.4059995823132878
ADBE,2014-04-22,64.4800033569336,0.2799382529280692
ADBE,2014-04-23,64.38999938964844,-0.13958430924224663
ADBE,2014-04-24,63.220001220703125,-1.8170495108490448
ADBE,2014-04-25,61.61000061035156,-2.5466633648597914
ADBE,2014-04-28,60.400001525878906,-1.9639653830312631
ADBE,2014-04-29,60.90999984741211,0.8443680606774251
ADBE,2014-04-30,61.689998626708984,1.2805759009208328
ADBE,2014-05-01,62.59000015258789,1.4589099463673039
ADBE,2014-05-02,61.560001373291016,-1.6456283380505643
ADBE,2014-05-05,61.439998626708984,-0.1949362311646996
ADBE,2014-05-06,59.439998626708984,-3.255208406092913
ADBE,2014-05-07,58.630001068115234,-1.362714632079054
ADBE,2014-05-08,59.08000183105469,0.7675264450646146
ADBE,2014-05-09,59.59000015258789,0.8632334220157967
ADBE,2014-05-12,60.70000076293945,1.8627296652278247
ADBE,2014-05-13,60.810001373291016,0.181220113622671
ADBE,2014-05-14,60.880001068115234,0.11511214149546589
ADBE,2014-05-15,60.20000076293945,-1.1169518614412732
ADBE,2014-05-16,61.63999938964844,2.3920242665436575
ADBE,2014-05-19,62.20000076293945,0.9085032103116175
ADBE,2014-05-20,61.709999084472656,-0.787784039319106
ADBE,2014-05-21,62.470001220703125,1.2315704869645616
ADBE,2014-05-22,63.150001525878906,1.088522958040894
ADBE,2014-05-23,64.30000305175781,1.821063338229112
ADBE,2014-05-27,65.25,1.4774446394310248
ADBE,2014-05-28,64.83999633789062,-0.6283581028496132
ADBE,2014-05-29,65.44999694824219,0.9407782924180985
ADBE,2014-05-30,64.54000091552734,-1.3903683348289064
ADBE,2014-06-02,64.63999938964844,0.1549403047762299
ADBE,2014-06-03,64.08999633789062,-0.8508710658278407
ADBE,2014-06-04,64.16999816894531,0.12482732973317923
ADBE,2014-06-05,65.47000122070312,2.0258735995833943
ADBE,2014-06-06,66.91000366210938,2.19948436620907
ADBE,2014-06-09,66.93000030517578,0.029885879497770773
ADBE,2014-06-10,66.95999908447266,0.04482112529522464
ADBE,2014-06-11,67.45999908447266,0.7467144666015058
ADBE,2014-06-12,66.55999755859375,-1.3341262052967595
ADBE,2014-06-13,66.81999969482422,0.39062822380901974
ADBE,2014-06-16,67.62000274658203,1.1972509060334202
ADBE,2014-06-17,67.54000091552734,-0.11831089589645627
ADBE,2014-06-18,73.08000183105469,8.202547883373956
ADBE,2014-06-19,72.94999694824219,-0.17789392385764158
ADBE,2014-06-20,72.61000061035156,-0.46606765197242384
ADBE,2014-06-23,72.88999938964844,0.3856201307578022
ADBE,2014-06-24,72.37999725341797,-0.699687392647852
ADBE,2014-06-25,72.44000244140625,0.08290299843227711
ADBE,2014-06-26,72.8499984741211,0.5659801475662141
ADBE,2014-06-27,72.0,-1.1667789868561762
ADBE,2014-06-30,72.36000061035156,0.5000008477105133
ADBE,2014-07-01,73.01000213623047,0.8982884472031438
ADBE,2014-07-02,72.76000213623047,-0.34241883671434215
ADBE,2014-07-03,73.56999969482422,1.1132456498244236
ADBE,2014-07-07,72.68000030517578,-1.2097314032081585
ADBE,2014-07-08,71.13999938964844,-2.1188785209975802
ADBE,2014-07-09,71.56999969482422,0.6044423796246923
ADBE,2014-07-10,71.69999694824219,0.18163651526097446
ADBE,2014-07-11,72.26000213623047,0.7810393470344623
ADBE,2014-07-14,72.87999725341797,0.8580059491537728
ADBE,2014-07-15,72.29000091552734,-0.8095449507758534
ADBE,2014-07-16,72.37999725341797,0.12449348008141126
ADBE,2014-07-17,71.38999938964844,-1.3677782555079898
ADBE,2014-07-18,72.55000305175781,1.6248825774294318
ADBE,2014-07-21,71.95999908447266,-0.8132376877561853
ADBE,2014-07-22,72.26000213623047,0.4169025230331691
ADBE,2014-07-23,72.04000091552734,-0.30445781095932434
ADBE,2014-07-24,72.80000305175781,1.0549724133424698
ADBE,2014-07-25,72.62000274658203,-0.2472531560854585
ADBE,2014-07-28,72.69999694824219,0.11015450101166113
ADBE,2014-07-29,72.2699966430664,-0.5914722465283129
ADBE,2014-07-30,71.88999938964844,-0.5258022292359166
ADBE,2014-07-31,69.25,-3.6722762721689173
ADBE,2014-08-01,68.94000244140625,-0.4476499041064952
ADBE,2014-08-04,68.7699966430664,-0.2465996407301163
ADBE,2014-08-05,68.97000122070312,0.290831158062721
ADBE,2014-08-06,68.2300033569336,-1.0729271432104892
ADBE,2014-08-07,67.83000183105469,-0.5862545891817783
ADBE,2014-08-08,68.38999938964844,0.82558977366467
ADBE,2014-08-11,68.97000122070312,0.8480798892103403
ADBE,2014-08-12,68.79000091552734,-0.2609834739596195
ADBE,2014-08-13,69.79000091552734,1.4536996463017537
ADBE,2014-08-14,70.05000305175781,0.37254926611216543
ADBE,2014-08-15,70.06999969482422,0.028546241534965766
ADBE,2014-08-18,71.05999755859375,1.4128697988886385
ADBE,2014-08-19,72.05000305175781,1.3931966326732992
ADBE,2014-08-20,71.0199966430664,-1.4295716378408652
ADBE,2014-08-21,71.7300033569336,0.9997278899287476
ADBE,2014-08-22,72.04000091552734,0.4321727925358898
ADBE,2014-08-25,71.81999969482422,-0.3053875873226253
ADBE,2014-08-26,71.52999877929688,-0.403788522360915
ADBE,2014-08-27,71.55000305175781,0.02796626982011219
ADBE,2014-08-28,71.37000274658203,-0.2515727428349268
ADBE,2014-08-29,71.9000015258789,0.7426072003650752
ADBE,2014-09-02,72.0999984741211,0.27815986647816704
ADBE,2014-09-03,72.43000030517578,0.4577001914544132
ADBE,2014-09-04,72.45999908447266,0.04141761586424764
ADBE,2014-09-05,73.12999725341797,0.9246455663962205
ADBE,2014-09-08,73.38999938964844,0.35553418022085115
ADBE,2014-09-09,72.41999816894531,-1.3217076287916463
ADBE,2014-09-10,72.33000183105469,-0.12427000851432668
ADBE,2014-09-11,72.41999816894531,0.12442463101387524
ADBE,2014-09-12,70.9800033569336,-1.988393880723971
ADBE,2014-09-15,70.2699966430664,-1.0002911810201187
ADBE,2014-09-16,70.7300033569336,0.6546274880355751
ADBE,2014-09-17,67.30000305175781,-4.8494276012777
ADBE,2014-09-18,67.91000366210938,0.9063901674453589
ADBE,2014-09-19,66.94000244140625,-1.4283627866218729
ADBE,2014-09-22,67.19999694824219,0.38839930886396257
ADBE,2014-09-23,67.79000091552734,0.8779821340461957
ADBE,2014-09-24,69.02999877929688,1.829175168937791
ADBE,2014-09-25,67.70999908447266,-1.9122116734269778
ADBE,2014-09-26,68.36000061035156,0.9599786363428953
ADBE,2014-09-29,69.22000122070312,1.2580465223420934
ADBE,2014-09-30,69.19000244140625,-0.043338310846352535
ADBE,2014-10-01,67.54000091552734,-2.384739800054514
ADBE,2014-10-02,67.05999755859375,-0.7106949221601822
ADBE,2014-10-03,68.4000015258789,1.9982165464803803
ADBE,2014-10-06,67.66999816894531,-1.0672563459774187
ADBE,2014-10-07,65.95999908447266,-2.5269678302686893
ADBE,2014-10-08,67.98999786376953,3.0776209937436905
ADBE,2014-10-09,65.66000366210938,-3.4269661345316282
ADBE,2014-10-10,63.290000915527344,-3.6095074846145603
ADBE,2014-10-13,61.68000030517578,-2.543846716798781
ADBE,2014-10-14,60.880001068115234,-1.2970156178702452
ADBE,2014-10-15,62.189998626708984,2.1517699336569773
ADBE,2014-10-16,62.86000061035156,1.0773468378158624
ADBE,2014-10-17,64.5199966430664,2.6407827180986
ADBE,2014-10-20,64.68000030517578,0.2479908097245298
ADBE,2014-10-21,66.43000030517578,2.7056276928619116
ADBE,2014-10-22,65.04000091552734,-2.09242719142384
ADBE,2014-10-23,65.91999816894531,1.3530092881777422
ADBE,2014-10-24,67.01000213623047,1.653525481738649
ADBE,2014-10-27,67.02999877929688,0.029841281045994705
ADBE,2014-10-28,68.37000274658203,1.9991108334900254
ADBE,2014-10-29,67.93000030517578,-0.6435606607142486
ADBE,2014-10-30,68.56999969482422,0.9421454243680794
ADBE,2014-10-31,70.12000274658203,2.260468220294909
ADBE,2014-11-03,69.91000366210938,-0.29948527702089445
ADBE,2014-11-04,71.06999969482422,1.6592704505085765
ADBE,2014-11-05,71.37000274658203,0.4221233333981056
ADBE,2014-11-06,72.0999984741211,1.022832702040244
ADBE,2014-11-07,71.5999984741211,-0.6934812906819521
ADBE,2014-11-10,71.69999694824219,0.13966267632985474
ADBE,2014-11-11,71.69999694824219,0.0
ADBE,2014-11-12,71.41000366210938,-0.4044536938295096
ADBE,2014-11-13,71.72000122070312,0.43410942822599274
ADBE,2014-11-14,71.41999816894531,-0.41829761105917074
ADBE,2014-11-17,69.97000122070312,-2.030239408312773
ADBE,2014-11-18,70.83000183105469,1.2290990357980647
ADBE,2014-11-19,70.81999969482422,-0.014121327081606516
ADBE,2014-11-20,70.44000244140625,-0.5365677140009129
ADBE,2014-11-21,71.31999969482422,1.2492862335573784
ADBE,2014-11-24,71.22000122070312,-0.1402109850658806
ADBE,2014-11-25,72.0,1.0951962453352726
ADBE,2014-11-26,72.9800033569336,1.3611157735188728
ADBE,2014-11-28,73.68000030517578,0.9591626692843747
ADBE,2014-12-01,73.75,0.09500501429735575
ADBE,2014-12-02,73.47000122070312,-0.3796593617584776
ADBE,2014-12-03,73.18000030517578,-0.3947201724635696
ADBE,2014-12-04,73.02999877929688,-0.20497612087095884
ADBE,2014-12-05,72.4000015258789,-0.8626554346822246
ADBE,2014-12-08,72.05000305175781,-0.4834232966086205
ADBE,2014-12-09,71.56999969482422,-0.666208655936873
ADBE,2014-12-10,69.8499984741211,-2.403243297523039
ADBE,2014-12-11,69.73999786376953,-0.15748119220405643
ADBE,2014-12-12,76.0199966430664,9.004873776400535
ADBE,2014-12-15,73.04000091552734,-3.92001560001497
ADBE,2014-12-16,72.31999969482422,-0.9857628856492329
ADBE,2014-12-17,74.0,2.3230092813399272
ADBE,2014-12-18,74.88999938964844,1.2027018779033005
ADBE,2014-12-19,74.44999694824219,-0.5875316397279451
ADBE,2014-12-22,74.5,0.06716326904965264
ADBE,2014-12-23,74.37999725341797,-0.1610775121906438
ADBE,2014-12-24,74.73999786376953,0.4840019140159635
ADBE,2014-12-26,74.66999816894531,-0.09365760881049345
ADBE,2014-12-29,74.12999725341797,-0.7231832446353614
ADBE,2014-12-30,73.08000183105469,-1.4164244722332908
ADBE,2014-12-31,72.69999694824219,-0.5199847746186315
ADBE,2015-01-02,72.33999633789062,-0.49518655497036157
ADBE,2015-01-05,71.9800033569336,-0.4976403085169556
ADBE,2015-01-06,70.52999877929688,-2.014454723552117
ADBE,2015-01-07,71.11000061035156,0.822347711744098
ADBE,2015-01-08,72.91999816894531,2.545348816000814
ADBE,2015-01-09,71.83999633789062,-1.481077699086708
ADBE,2015-01-12,71.12000274658203,-1.0022183017969422
ADBE,2015-01-13,70.58999633789062,-0.745228329897496
ADBE,2015-01-14,69.98999786376953,-0.8499766330190783
ADBE,2015-01-15,70.29000091552734,0.42863703516857754
ADBE,2015-01-16,71.7300033569336,2.0486590164322305
ADBE,2015-01-20,71.48999786376953,-0.3345956809311379
ADBE,2015-01-21,71.54000091552734,0.06994412260732386
ADBE,2015-01-22,73.4800033569336,2.71177301730392
ADBE,2015-01-23,74.05999755859375,0.7893225029438344
ADBE,2015-01-26,72.73999786376953,-1.7823382910320484
ADBE,2015-01-27,71.45999908447266,-1.7596904273960878
ADBE,2015-01-28,70.25,-1.6932537083331312
ADBE,2015-01-29,71.63999938964844,1.9786468180049033
ADBE,2015-01-30,70.12999725341797,-2.1077640272127884
ADBE,2015-02-02,71.11000061035156,1.3974096610788411
ADBE,2015-02-03,71.91999816894531,1.1390768550715524
ADBE,2015-02-04,72.27999877929688,0.5005570349235766
ADBE,2015-02-05,73.0999984741211,1.13447663070394
ADBE,2015-02-06,72.54000091552734,-0.7660705475828422
ADBE,2015-02-09,72.33000183105469,-0.2894941850320576
ADBE,2015-02-10,72.76000213623047,0.5944978491499997
ADBE,2015-02-11,73.01000213623047,0.34359537199011303
ADBE,2015-02-12,74.58999633789062,2.164079106191541
ADBE,2015-02-13,76.51000213623047,2.5740794913600373
ADBE,2015-02-17,77.12999725341797,0.8103451834749142
ADBE,2015-02-18,77.7300033569336,0.7779153700009145
ADBE,2015-02-19,77.7300033569336,0.0
ADBE,2015-02-20,78.55000305175781,1.0549333068452516
ADBE,2015-02-23,78.0999984741211,-0.5728893191006001
ADBE,2015-02-24,77.68000030517578,-0.537769753074302
ADBE,2015-02-25,78.06999969482422,0.5020589445369206
ADBE,2015-02-26,78.95999908447266,1.140001784459388
ADBE,2015-02-27,79.0999984741211,0.17730419360650895
ADBE,2015-03-02,79.79000091552734,0.8723166304889229
ADBE,2015-03-03,78.98999786376953,-1.0026357219932391
ADBE,2015-03-04,77.62999725341797,-1.7217377479830986
ADBE,2015-03-05,78.62000274658203,1.2752872963942785
ADBE,2015-03-06,77.55000305175781,-1.3609764149629666
ADBE,2015-03-09,77.93000030517578,0.49000288647873536
ADBE,2015-03-10,76.01000213623047,-2.4637471595361893
ADBE,2015-03-11,76.01000213623047,0.0
ADBE,2015-03-12,77.4000015258789,1.8287058947284107
ADBE,2015-03-13,77.62000274658203,0.28423929763046196
ADBE,2015-03-16,78.33000183105469,0.9147114910452947
ADBE,2015-03-17,79.66000366210938,1.6979468913115747
ADBE,2015-03-18,76.88999938964844,-3.4772836368553994
ADBE,2015-03-19,77.13999938964844,0.32513981269930436
ADBE,2015-03-20,77.36000061035156,0.28519733269876113
ADBE,2015-03-23,76.3499984741211,-1.305587032396327
ADBE,2015-03-24,75.44999694824219,-1.1787839474338258
ADBE,2015-03-25,73.12999725341797,-3.0748837490553016
ADBE,2015-03-26,72.97000122070312,-0.21878304214946187
ADBE,2015-03-27,73.30999755859375,0.4659398824213845
ADBE,2015-03-30,73.5999984741211,0.3955816739668494
ADBE,2015-03-31,73.94000244140625,0.4619619216496451
ADBE,2015-04-01,75.06999969482422,1.5282623966822673
ADBE,2015-04-02,75.68000030517578,0.8125757464118033
ADBE,2015-04-06,76.2300033569336,0.726748215565487
ADBE,2015-04-07,75.6500015258789,-0.7608576748172613
ADBE,2015-04-08,75.44000244140625,-0.27759296792719823
ADBE,2015-04-09,76.33000183105469,1.179744645872316
ADBE,2015-04-10,76.52999877929688,0.26201617115750864
ADBE,2015-04-13,76.0199966430664,-0.6664081332357741
ADBE,2015-04-14,75.94999694824219,-0.09208063393225663
ADBE,2015-04-15,76.02999877929688,0.10533487066393121
ADBE,2015-04-16,75.1500015258789,-1.1574342595643938
ADBE,2015-04-17,73.1500015258789,-2.6613439246721438
ADBE,2015-04-20,73.91999816894531,1.05262696788051
ADBE,2015-04-21,74.62000274658203,0.9469759131173872
ADBE,2015-04-22,75.5,1.1793047722157501
ADBE,2015-04-23,76.5199966430664,1.3509889312137924
ADBE,2015-04-24,76.54000091552734,0.026142542261542445
ADBE,2015-04-27,76.55000305175781,0.013067854861281702
ADBE,2015-04-28,76.0199966430664,-0.692366280290091
ADBE,2015-04-29,76.6500015258789,0.8287357414267449
ADBE,2015-04-30,76.05999755859375,-0.7697377110761794
ADBE,2015-05-01,76.43000030517578,0.4864616861143034
ADBE,2015-05-04,75.8499984741211,-0.7588667129907245
ADBE,2015-05-05,75.0,-1.1206308387878172
ADBE,2015-05-06,74.4800033569336,-0.693328857421871
ADBE,2015-05-07,74.7300033569336,0.3356605648927147
ADBE,2015-05-08,76.30999755859375,2.114270213683267
ADBE,2015-05-11,76.79000091552734,0.6290176546854598
ADBE,2015-05-12,76.56999969482422,-0.2864972237012209
ADBE,2015-05-13,77.08000183105469,0.6660599951196611
ADBE,2015-05-14,79.43000030517578,3.0487784357762004
ADBE,2015-05-15,78.91999816894531,-0.6420774698111642
ADBE,2015-05-18,79.41000366210938,0.6208888805535606
ADBE,2015-05-19,79.62000274658203,0.2644491560108708
ADBE,2015-05-20,79.61000061035156,-0.01256234097642972
ADBE,2015-05-21,80.55999755859375,1.1933135799004901
ADBE,2015-05-22,80.04000091552734,-0.6454774811632702
ADBE,2015-05-26,79.36000061035156,-0.8495755839551311
ADBE,2015-05-27,80.16000366210938,1.0080683538369994
ADBE,2015-05-28,80.0199966430664,-0.17465944691460455
ADBE,2015-05-29,79.08999633789062,-1.1622098777685497
ADBE,2015-06-01,79.87000274658203,0.9862263810950678
ADBE,2015-06-02,79.81999969482422,-0.06260554656103423
ADBE,2015-06-03,80.12999725341797,0.3883707839876793
ADBE,2015-06-04,78.75,-1.7221980540615855
ADBE,2015-06-05,78.86000061035156,0.139683314732153
ADBE,2015-06-08,78.16000366210938,-0.8876451215120817
ADBE,2015-06-09,77.9000015258789,-0.33265368992877464
ADBE,2015-06-10,79.55999755859375,2.130931964312466
ADBE,2015-06-11,79.6500015258789,0.11312716194953332
ADBE,2015-06-12,79.86000061035156,0.2636523295036275
ADBE,2015-06-15,78.9000015258789,-1.202102525839721
ADBE,2015-06-16,79.94000244140625,1.3181253427304807
ADBE,2015-06-17,77.91000366210938,-2.539402948836289
ADBE,2015-06-18,79.38999938964844,1.8996222025065013
ADBE,2015-06-19,79.69999694824219,0.3904743178952286
ADBE,2015-06-22,82.27999877929688,3.23714169365672
ADBE,2015-06-23,83.55000305175781,1.5435151814568338
ADBE,2015-06-24,83.4000015258789,-0.17953503339309673
ADBE,2015-06-25,83.94000244140625,0.6474831002968084
ADBE,2015-06-26,82.73999786376953,-1.4295979780014623
ADBE,2015-06-29,81.27999877929688,-1.7645626325450525
ADBE,2015-06-30,81.01000213623047,-0.33218091427331675
ADBE,2015-07-01,80.94000244140625,-0.08640870630579611
ADBE,2015-07-02,80.75,-0.2347447932730118
ADBE,2015-07-06,80.5,-0.3095975232198178
ADBE,2015-07-07,80.58999633789062,0.11179669303182926
ADBE,2015-07-08,79.98999786376953,-0.7445073847695327
ADBE,2015-07-09,80.47000122070312,0.6000792220935969
ADBE,2015-07-10,80.58999633789062,0.1491178269755311
ADBE,2015-07-13,81.44000244140625,1.054729050925629
ADBE,2015-07-14,81.88999938964844,0.5525502636937407
ADBE,2015-07-15,82.12000274658203,0.280868675843049
ADBE,2015-07-16,82.5199966430664,0.487084611673394
ADBE,2015-07-17,82.0999984741211,-0.5089653248072423
ADBE,2015-07-20,82.08999633789062,-0.012182870178278904
ADBE,2015-07-21,81.19000244140625,-1.0963502699889438
ADBE,2015-07-22,80.7300033569336,-0.5665710932877821
ADBE,2015-07-23,80.63999938964844,-0.1114876298062506
ADBE,2015-07-24,80.9800033569336,0.4216319070666996
ADBE,2015-07-27,79.93000030517578,-1.296620163288631
ADBE,2015-07-28,80.58999633789062,0.8257175405917083
ADBE,2015-07-29,80.25,-0.4218840468302232
ADBE,2015-07-30,81.29000091552734,1.2959512966072895
ADBE,2015-07-31,81.98999786376953,0.8611107643725857
ADBE,2015-08-03,81.4000015258789,-0.7195955034307144
ADBE,2015-08-04,82.05999755859375,0.8108059217972086
ADBE,2015-08-05,83.37999725341797,1.6085787644359861
ADBE,2015-08-06,82.19000244140625,-1.4271945924811624
ADBE,2015-08-07,82.69000244140625,0.6083464961038842
ADBE,2015-08-10,83.62000274658203,1.124682885134476
ADBE,2015-08-11,83.9000015258789,0.33484665163840965
ADBE,2015-08-12,83.81999969482422,-0.09535378974935282
ADBE,2015-08-13,84.30999755859375,0.5845834711924791
ADBE,2015-08-14,86.12000274658203,2.1468452620110323
ADBE,2015-08-17,86.7699966430664,0.7547536875922578
ADBE,2015-08-18,86.44999694824219,-0.36879071937798713
ADBE,2015-08-19,85.4800033569336,-1.1220284853096452
ADBE,2015-08-20,82.69000244140625,-3.2639223279827267
ADBE,2015-08-21,78.87000274658203,-4.619663299116539
ADBE,2015-08-24,74.2699966430664,-5.832389937015659
ADBE,2015-08-25,74.56999969482422,0.40393572817782886
ADBE,2015-08-26,77.33000183105469,3.701223209770288
ADBE,2015-08-27,78.91000366210938,2.0431938363412616
ADBE,2015-08-28,79.4000015258789,0.6209578520204984
ADBE,2015-08-31,78.56999969482422,-1.0453423364030545
ADBE,2015-09-01,75.98999786376953,-3.283698410431135
ADBE,2015-09-02,77.25,1.6581157674057767
ADBE,2015-09-03,78.31999969482422,1.3851128735588691
ADBE,2015-09-04,76.88999938964844,-1.8258430933960845
ADBE,2015-09-08,79.77999877929688,3.758615441005597
ADBE,2015-09-09,78.5199966430664,-1.579345895599893
ADBE,2015-09-10,78.69999694824219,0.22924135617836683
ADBE,2015-09-11,79.19000244140625,0.6226245389644891
ADBE,2015-09-14,78.45999908447266,-0.9218377755117912
ADBE,2015-09-15,79.52999877929688,1.3637518573919705
ADBE,2015-09-16,80.52999877929688,1.257387168802926
ADBE,2015-09-17,80.30999755859375,-0.2731916354625441
ADBE,2015-09-18,81.25,1.170467525815111
ADBE,2015-09-21,83.31999969482422,2.547691932091345
ADBE,2015-09-22,84.66000366210938,1.6082620885659926
ADBE,2015-09-23,85.5,0.9921997419739981
ADBE,2015-09-24,83.91000366210938,-1.8596448396381526
ADBE,2015-09-25,83.12999725341797,-0.9295749906439665
ADBE,2015-09-28,80.5199966430664,-3.1396616102308927
ADBE,2015-09-29,79.83000183105469,-0.8569235479111703
ADBE,2015-09-30,82.22000122070312,2.993861123423769
ADBE,2015-10-01,83.75,1.8608595920473148
ADBE,2015-10-02,83.98999786376953,0.2865646134561528
ADBE,2015-10-05,85.83999633789062,2.2026414110901227
ADBE,2015-10-06,85.1500015258789,-0.8038150529453669
ADBE,2015-10-07,80.6500015258789,-5.2847914496306325
ADBE,2015-10-08,82.26000213623047,1.9962809422079841
ADBE,2015-10-09,83.81999969482422,1.8964229492849372
ADBE,2015-10-12,83.91999816894531,0.11930144892051686
ADBE,2015-10-13,83.6500015258789,-0.3217309925613421
ADBE,2015-10-14,83.80000305175781,0.17932041021242462
ADBE,2015-10-15,86.7699966430664,3.544144967959273
ADBE,2015-10-16,88.66999816894531,2.1896987430974235
ADBE,2015-10-19,88.4000015258789,-0.30449605124832635
ADBE,2015-10-20,86.83999633789062,-1.7647117206571417
ADBE,2015-10-21,86.12999725341797,-0.8175945582840405
ADBE,2015-10-22,88.45999908447266,2.705215262226446
ADBE,2015-10-23,87.86000061035156,-0.6782709476948368
ADBE,2015-10-26,88.83999633789062,1.115406010392861
ADBE,2015-10-27,88.05000305175781,-0.8892315608931112
ADBE,2015-10-28,88.5,0.5110697701823597
ADBE,2015-10-29,88.12000274658203,-0.42937542759092784
ADBE,2015-10-30,88.66000366210938,0.6128017461373592
ADBE,2015-11-02,89.91000366210938,1.4098803839032614
ADBE,2015-11-03,90.36000061035156,0.5004970858785818
ADBE,2015-11-04,91.01000213623047,0.7193465266582155
ADBE,2015-11-05,90.55000305175781,-0.5054379449240032
ADBE,2015-11-06,90.69000244140625,0.15461003305368148
ADBE,2015-11-09,89.80000305175781,-0.9813643904392433
ADBE,2015-11-10,90.27999877929688,0.534516382212602
ADBE,2015-11-11,91.20999908447266,1.030128841106115
ADBE,2015-11-12,90.83999633789062,-0.40566028976642965
ADBE,2015-11-13,89.0199966430664,-2.0035224220557035
ADBE,2015-11-16,89.7699966430664,0.8425073335007971
ADBE,2015-11-17,90.29000091552734,0.579262885046683
ADBE,2015-11-18,91.2699966430664,1.0853867732883549
ADBE,2015-11-19,91.76000213623047,0.5368746698658722
ADBE,2015-11-20,91.80999755859375,0.05448498387026213
ADBE,2015-11-23,91.95999908447266,0.16338256166836818
ADBE,2015-11-24,92.0,0.043498168688094196
ADBE,2015-11-25,91.7699966430664,-0.25000364884085746
ADBE,2015-11-27,92.16999816894531,0.43587396808424383
ADBE,2015-11-30,91.45999908447266,-0.770314742950573
ADBE,2015-12-01,92.55000305175781,1.1917821760291325
ADBE,2015-12-02,92.0199966430664,-0.5726703308642889
ADBE,2015-12-03,89.91000366210938,-2.2929722429152255
ADBE,2015-12-04,92.58000183105469,2.9696341454721997
ADBE,2015-12-07,89.5999984741211,-3.21884132425454
ADBE,2015-12-08,91.72000122070312,2.3660745342471756
ADBE,2015-12-09,89.55999755859375,-2.3549974197141776
ADBE,2015-12-10,88.95999908447266,-0.6699402528774656
ADBE,2015-12-11,91.41999816894531,2.765286769098041
ADBE,2015-12-14,93.26000213623047,2.0126930695019363
ADBE,2015-12-15,94.0199966430664,0.8149201044685528
ADBE,2015-12-16,95.55999755859375,1.6379504047141502
ADBE,2015-12-17,94.19999694824219,-1.4231902941580388
ADBE,2015-12-18,91.30999755859375,-3.067940003476155
ADBE,2015-12-21,91.62000274658203,0.3395084834925566
ADBE,2015-12-22,93.81999969482422,2.40121903764543
ADBE,2015-12-23,94.69999694824219,0.9379633940315601
ADBE,2015-12-24,94.30000305175781,-0.42238005213769414
ADBE,2015-12-28,94.19999694824219,-0.10605100771919895
ADBE,2015-12-29,95.33000183105469,1.1995805938649573
ADBE,2015-12-30,95.27999877929688,-0.052452586591189565
ADBE,2015-12-31,93.94000244140625,-1.406377366769851
ADBE,2016-01-04,91.97000122070312,-2.097084489572887
ADBE,2016-01-05,92.33999633789062,0.40229978501318264
ADBE,2016-01-06,91.0199966430664,-1.42949940131476
ADBE,2016-01-07,89.11000061035156,-2.0984356220148714
ADBE,2016-01-08,87.8499984741211,-1.4139851056000352
ADBE,2016-01-11,89.37999725341797,1.7416036492562847
ADBE,2016-01-12,89.81999969482422,0.4922828987773631
ADBE,2016-01-13,88.30000305175781,-1.6922697041091062
ADBE,2016-01-14,89.80000305175781,1.698754188174556
ADBE,2016-01-15,89.16999816894531,-0.7015644336330173
ADBE,2016-01-19,89.18000030517578,0.01121692994936474
ADBE,2016-01-20,87.94000244140625,-1.3904438882330505
ADBE,2016-01-21,88.0,0.06822555939058894
ADBE,2016-01-22,89.62999725341797,1.8522696061567867
ADBE,2016-01-25,86.7699966430664,-3.190896684137179
ADBE,2016-01-26,86.88999938964844,0.13829981701585226
ADBE,2016-01-27,84.8499984741211,-2.347797134143359
ADBE,2016-01-28,84.5199966430664,-0.3889237913838439
ADBE,2016-01-29,89.12999725341797,5.45433127478685
ADBE,2016-02-01,89.61000061035156,0.5385429953159715
ADBE,2016-02-02,87.94999694824219,-1.8524758964432064
ADBE,2016-02-03,87.98999786376953,0.045481429124882844
ADBE,2016-02-04,86.36000061035156,-1.8524801602354923
ADBE,2016-02-05,79.19999694824219,-8.290879587199928
ADBE,2016-02-08,74.94000244140625,-5.378781150231449
ADBE,2016-02-09,73.8499984741211,-1.4545021774417521
ADBE,2016-02-10,75.52999877929688,2.2748819768283246
ADBE,2016-02-11,74.94000244140625,-0.781141728354362
ADBE,2016-02-12,76.66999816894531,2.308507701066209
ADBE,2016-02-16,78.87999725341797,2.8824822450143284
ADBE,2016-02-17,81.8499984741211,3.7652146603927905
ADBE,2016-02-18,80.52999877929688,-1.6127058270398953
ADBE,2016-02-19,80.87000274658203,0.42220783861797173
ADBE,2016-02-22,83.80000305175781,3.6230990548588915
ADBE,2016-02-23,83.06999969482422,-0.8711256925405086
ADBE,2016-02-24,83.41999816894531,0.4213295719355914
ADBE,2016-02-25,86.68000030517578,3.907938393415189
ADBE,2016-02-26,86.5999984741211,-0.09229560541419435
ADBE,2016-02-29,85.1500015258789,-1.6743614016061392
ADBE,2016-03-01,88.37000274658203,3.78156331532713
ADBE,2016-03-02,88.38999938964844,0.022628315542494448
ADBE,2016-03-03,87.20999908447266,-1.3349930007058863
ADBE,2016-03-04,86.18000030517578,-1.1810558308792185
ADBE,2016-03-07,85.11000061035156,-1.2415870167500564
ADBE,2016-03-08,84.3499984741211,-0.8929645526733032
ADBE,2016-03-09,85.2699966430664,1.0906913877746893
ADBE,2016-03-10,84.8499984741211,-0.4925509387591398
ADBE,2016-03-11,86.0,1.3553347631817037
ADBE,2016-03-14,87.01000213623047,1.1744210886400763
ADBE,2016-03-15,86.83000183105469,-0.20687311890184024
ADBE,2016-03-16,88.16999816894531,1.543241171983234
ADBE,2016-03-17,89.95999908447266,2.0301700722477722
ADBE,2016-03-18,93.41999816894531,3.8461528675914236
ADBE,2016-03-21,92.5,-0.9847978880084596
ADBE,2016-03-22,92.55999755859375,0.06486222550676768
ADBE,2016-03-23,92.16000366210938,-0.43214553482584517
ADBE,2016-03-24,92.5199966430664,0.3906173683292158
ADBE,2016-03-28,92.4000015258789,-0.12969641325262238
ADBE,2016-03-29,93.22000122070312,0.8874455425139427
ADBE,2016-03-30,93.77999877929688,0.6007268303589886
ADBE,2016-03-31,93.80000305175781,0.021331064961960244
ADBE,2016-04-01,95.16000366210938,1.4498939937146238
ADBE,2016-04-04,94.5,-0.693572548034882
ADBE,2016-04-05,94.16999816894531,-0.3492082868303603
ADBE,2016-04-06,95.4000015258789,1.3061520450780018
ADBE,2016-04-07,93.77999877929688,-1.6981160594033873
ADBE,2016-04-08,94.06999969482422,0.30923535860758466
ADBE,2016-04-11,92.94999694824219,-1.1906056662224662
ADBE,2016-04-12,93.41999816894531,0.5056495278475737
ADBE,2016-04-13,94.52999877929688,1.1881830786853342
ADBE,2016-04-14,94.44000244140625,-0.09520399772853239
ADBE,2016-04-15,95.16000366210938,0.7623900911585046
ADBE,2016-04-18,96.55000305175781,1.460697074565065
ADBE,2016-04-19,96.5199966430664,-0.031078620137714452
ADBE,2016-04-20,96.33000183105469,-0.19684502550733063
ADBE,2016-04-21,96.37000274658203,0.04152487778159575
ADBE,2016-04-22,94.79000091552734,-1.639516224991211
ADBE,2016-04-25,95.80000305175781,1.0655154831473501
ADBE,2016-04-26,96.1500015258789,0.3653428632272693
ADBE,2016-04-27,95.63999938964844,-0.5304234301995336
ADBE,2016-04-28,93.63999938964844,-2.091175253830535
ADBE,2016-04-29,94.22000122070312,0.6193953810713193
ADBE,2016-05-02,94.9000015258789,0.7217154493374789
ADBE,2016-05-03,93.66000366210938,-1.3066362948702226
ADBE,2016-05-04,92.94000244140625,-0.7687392617457323
ADBE,2016-05-05,93.5,0.6025366299584389
ADBE,2016-05-06,94.30000305175781,0.8556182371741272
ADBE,2016-05-09,94.61000061035156,0.3287354703727985
ADBE,2016-05-10,96.5199966430664,2.0188098725219428
ADBE,2016-05-11,96.0999984741211,-0.43514109361034725
ADBE,2016-05-12,95.95999908447266,-0.1456809488775801
ADBE,2016-05-13,95.97000122070312,0.010423235020740051
ADBE,2016-05-16,97.2300033569336,1.3129124936998027
ADBE,2016-05-17,95.93000030517578,-1.3370389868089139
ADBE,2016-05-18,96.69999694824219,0.8026651106190608
ADBE,2016-05-19,95.87999725341797,-0.8479831651526437
ADBE,2016-05-20,96.87999725341797,1.0429704095181958
ADBE,2016-05-23,96.62000274658203,-0.268367582789919
ADBE,2016-05-24,99.62999725341797,3.11529126606489
ADBE,2016-05-25,99.61000061035156,-0.020070905969760133
ADBE,2016-05-26,99.37000274658203,-0.24093751862158674
ADBE,2016-05-27,100.13999938964844,0.7748783554228922
ADBE,2016-05-31,99.47000122070312,-0.6690614869472089
ADBE,2016-06-01,100.04000091552734,0.5730367827778693
ADBE,2016-06-02,100.16999816894531,0.12994527411862578
ADBE,2016-06-03,98.69999694824219,-1.4675064865468435
ADBE,2016-06-06,99.12000274658203,0.4255378027621326
ADBE,2016-06-07,98.5199966430664,-0.6053330174431548
ADBE,2016-06-08,98.68000030517578,0.16240729553520517
ADBE,2016-06-09,98.06999969482422,-0.6181603247518153
ADBE,2016-06-10,97.08999633789062,-0.9992896502326709
ADBE,2016-06-13,96.95999908447266,-0.13389356094478666
ADBE,2016-06-14,96.9800033569336,0.020631469317056172
ADBE,2016-06-15,97.0199966430664,0.04123869328569452
ADBE,2016-06-16,97.19000244140625,0.1752275862936692
ADBE,2016-06-17,95.58000183105469,-1.6565496140636404
ADBE,2016-06-20,97.98999786376953,2.5214438026217145
ADBE,2016-06-21,99.72000122070312,1.765489738390169
ADBE,2016-06-22,94.01000213623047,-5.726031903905737
ADBE,2016-06-23,96.20999908447266,2.340173277577584
ADBE,2016-06-24,92.19999694824219,-4.16796816795485
ADBE,2016-06-27,90.8499984741211,-1.4642066364480844
ADBE,2016-06-28,92.45999908447266,1.7721526003219301
ADBE,2016-06-29,94.38999938964844,2.087389491981839
ADBE,2016-06-30,95.79000091552734,1.4832095931048839
ADBE,2016-07-01,95.31999969482422,-0.49065791440757733
ADBE,2016-07-05,94.7300033569336,-0.6189638478593662
ADBE,2016-07-06,95.18000030517578,0.47503106966717557
ADBE,2016-07-07,95.13999938964844,-0.04202659739345194
ADBE,2016-07-08,96.79000091552734,1.7342879298551273
ADBE,2016-07-11,97.13999938964844,0.36160602418688903
ADBE,2016-07-12,97.54000091552734,0.41177839035639874
ADBE,2016-07-13,97.33999633789062,-0.20504877564019308
ADBE,2016-07-14,97.69999694824219,0.3698383232950908
ADBE,2016-07-15,97.83000183105469,0.13306539086319624
ADBE,2016-07-18,97.79000091552734,-0.040888188468424236
ADBE,2016-07-19,97.79000091552734,0.0
ADBE,2016-07-20,98.4000015258789,0.6237862814609141
ADBE,2016-07-21,96.33999633789062,-2.09350117484145
ADBE,2016-07-22,98.05999755859375,1.785344909782438
ADBE,2016-07-25,97.31999969482422,-0.754637856611573
ADBE,2016-07-26,97.91000366210938,0.6062515095923704
ADBE,2016-07-27,97.93000030517578,0.020423493329047027
ADBE,2016-07-28,98.44000244140625,0.5207823288483349
ADBE,2016-07-29,97.86000061035156,-0.5891932310748582
ADBE,2016-08-01,97.72000122070312,-0.14306089186109094
ADBE,2016-08-02,96.05000305175781,-1.7089624929225944
ADBE,2016-08-03,96.66999816894531,0.64549203278359
ADBE,2016-08-04,97.08999633789062,0.43446589107336564
ADBE,2016-08-05,99.04000091552734,2.008450562558828
ADBE,2016-08-08,98.48999786376953,-0.5553342555266294
ADBE,2016-08-09,98.87000274658203,0.3858309382218872
ADBE,2016-08-10,100.62000274658203,1.7700009622589885
ADBE,2016-08-11,101.66999816894531,1.0435255353826278
ADBE,2016-08-12,101.04000091552734,-0.619649124386823
ADBE,2016-08-15,100.93000030517578,-0.10886837822133844
ADBE,2016-08-16,100.5999984741211,-0.32696109190218925
ADBE,2016-08-17,99.69999694824219,-0.8946337371072866
ADBE,2016-08-18,100.66999816894531,0.9729200104255709
ADBE,2016-08-19,100.31999969482422,-0.3476690975336316
ADBE,2016-08-22,100.23999786376953,-0.07974664204352111
ADBE,2016-08-23,101.13999938964844,0.8978467129479029
ADBE,2016-08-24,101.13999938964844,0.0
ADBE,2016-08-25,101.69000244140625,0.5438036929769963
ADBE,2016-08-26,102.05999755859375,0.36384610906139425
ADBE,2016-08-29,102.30000305175781,0.23516117862560915
ADBE,2016-08-30,102.0,-0.2932581063619599
ADBE,2016-08-31,102.30999755859375,0.3039191750919157
ADBE,2016-09-01,102.9000015258789,0.5766826130039204
ADBE,2016-09-02,103.56999969482422,0.6511158007872497
ADBE,2016-09-06,103.5,-0.06758684467556009
ADBE,2016-09-07,103.0,-0.48309178743961567
ADBE,2016-09-08,101.87999725341797,-1.0873813073611904
ADBE,2016-09-09,99.37999725341797,-2.4538673610104866
ADBE,2016-09-12,100.31999969482422,0.9458668418044436
ADBE,2016-09-13,98.7699966430664,-1.5450588680950506
ADBE,2016-09-14,98.79000091552734,0.020253389835800384
ADBE,2016-09-15,99.62000274658203,0.840167854400975
ADBE,2016-09-16,98.93000030517578,-0.6926344332287449
ADBE,2016-09-19,99.68000030517578,0.7581117938809445
ADBE,2016-09-20,100.62000274658203,0.9430201028575169
ADBE,2016-09-21,107.77999877929688,7.115877397407511
ADBE,2016-09-22,107.91999816894531,0.12989366416222836
ADBE,2016-09-23,107.47000122070312,-0.4169727167134818
ADBE,2016-09-26,107.26000213623047,-0.1954025142713034
ADBE,2016-09-27,109.69999694824219,2.2748412860487344
ADBE,2016-09-28,109.48999786376953,-0.1914303466860945
ADBE,2016-09-29,107.80000305175781,-1.5435152479539305
ADBE,2016-09-30,108.54000091552734,0.686454399648051
ADBE,2016-10-03,108.44999694824219,-0.08292239407221569
ADBE,2016-10-04,108.38999938964844,-0.05532278495349319
ADBE,2016-10-05,108.80000305175781,0.3782670582324288
ADBE,2016-10-06,108.55999755859375,-0.22059327797067096
ADBE,2016-10-07,108.63999938964844,0.07369365590812471
ADBE,2016-10-10,109.23999786376953,0.5522813673526805
ADBE,2016-10-11,107.37000274658203,-1.711822733207602
ADBE,2016-10-12,108.05000305175781,0.6333242877722078
ADBE,2016-10-13,108.01000213623047,-0.03702074446789716
ADBE,2016-10-14,107.83999633789062,-0.15739819921993803
ADBE,2016-10-17,107.48999786376953,-0.32455349221680585
ADBE,2016-10-18,108.41999816894531,0.8651970635951134
ADBE,2016-10-19,108.38999938964844,-0.027669046120193386
ADBE,2016-10-20,109.02999877929688,0.5904598147913331
ADBE,2016-10-21,109.02999877929688,0.0
ADBE,2016-10-24,110.80999755859375,1.632577088164533
ADBE,2016-10-25,109.02999877929688,-1.6063521509921963
ADBE,2016-10-26,107.97000122070312,-0.9722072553072669
ADBE,2016-10-27,107.06999969482422,-0.8335662829522472
ADBE,2016-10-28,107.5999984741211,0.4950021302022156
ADBE,2016-10-31,107.51000213623047,-0.0836397204153072
ADBE,2016-11-01,106.87000274658203,-0.5952928815287972
ADBE,2016-11-02,105.88999938964844,-0.9170050825744291
ADBE,2016-11-03,107.16999816894531,1.2088004407166064
ADBE,2016-11-04,106.19999694824219,-0.9051051948083422
ADBE,2016-11-07,108.66000366210938,2.316390569263471
ADBE,2016-11-08,108.38999938964844,-0.24848542551180186
ADBE,2016-11-09,107.86000061035156,-0.4889738742331673
ADBE,2016-11-10,104.08000183105469,-3.504541774436165
ADBE,2016-11-11,103.68000030517578,-0.3843212133376017
ADBE,2016-11-14,102.41999816894531,-1.2152798346081517
ADBE,2016-11-15,103.66000366210938,1.2107064199694983
ADBE,2016-11-16,104.08000183105469,0.40516896981244166
ADBE,2016-11-17,105.80999755859375,1.662178801982761
ADBE,2016-11-18,105.0199966430664,-0.7466221848175247
ADBE,2016-11-21,105.6500015258789,0.5998904046376152
ADBE,2016-11-22,105.20999908447266,-0.41647177950913106
ADBE,2016-11-23,104.20999908447266,-0.9504800006671421
ADBE,2016-11-25,105.0199966430664,0.7772743169656593
ADBE,2016-11-28,104.5,-0.49514060149299377
ADBE,2016-11-29,104.94999694824219,0.430619089226969
ADBE,2016-11-30,102.80999755859375,-2.039065699738718
ADBE,2016-12-01,99.51000213623047,-3.209800117427819
ADBE,2016-12-02,99.7300033569336,0.22108453017812835
ADBE,2016-12-05,101.94999694824219,2.226003726645076
ADBE,2016-12-06,101.55000305175781,-0.39234321575060127
ADBE,2016-12-07,103.36000061035156,1.7823707574594838
ADBE,2016-12-08,103.5,0.13544832509841953
ADBE,2016-12-09,104.30999755859375,0.782606336805558
ADBE,2016-12-12,105.16000366210938,0.8148845972680174
ADBE,2016-12-13,106.1500015258789,0.9414205299483447
ADBE,2016-12-14,105.80999755859375,-0.3203051930265488
ADBE,2016-12-15,105.0999984741211,-0.6710132320714601
ADBE,2016-12-16,103.55000305175781,-1.474781584078655
ADBE,2016-12-19,105.29000091552734,1.6803455456199545
ADBE,2016-12-20,105.7699966430664,0.4558796878766813
ADBE,2016-12-21,105.51000213623047,-0.2458112083649988
ADBE,2016-12-22,104.72000122070312,-0.7487450474196078
ADBE,2016-12-23,105.0199966430664,0.28647385300446526
ADBE,2016-12-27,104.9800033569336,-0.03808159151703627
ADBE,2016-12-28,103.7699966430664,-1.1526068538530554
ADBE,2016-12-29,103.68000030517578,-0.0867267426057472
ADBE,2016-12-30,102.94999694824219,-0.7040927418835552
ADBE,2017-01-03,103.4800033569336,0.5148192563404042
ADBE,2017-01-04,104.13999938964844,0.6378005520915275
ADBE,2017-01-05,105.91000366210938,1.6996392191614307
ADBE,2017-01-06,108.30000305175781,2.256632335953257
ADBE,2017-01-09,108.56999969482422,0.24930437253762872
ADBE,2017-01-10,108.26000213623047,-0.28552782487345496
ADBE,2017-01-11,108.98999786376953,0.6742986450531063
ADBE,2017-01-12,108.58999633789062,-0.36700755456374745
ADBE,2017-01-13,108.52999877929688,-0.055251460187055734
ADBE,2017-01-17,108.0,-0.48834311734828884
ADBE,2017-01-18,108.79000091552734,0.7314823291919792
ADBE,2017-01-19,109.79000091552734,0.9192021248133564
ADBE,2017-01-20,110.70999908447266,0.8379617098766223
ADBE,2017-01-23,110.97000122070312,0.23484973207532622
ADBE,2017-01-24,113.72000122070312,2.478147219743332
ADBE,2017-01-25,114.25,0.46605590362971405
ADBE,2017-01-26,112.87999725341797,-1.199127130487554
ADBE,2017-01-27,113.98999786376953,0.9833457099220011
ADBE,2017-01-30,113.81999969482422,-0.14913428557870034
ADBE,2017-01-31,113.37999725341797,-0.38657744033209207
ADBE,2017-02-01,113.36000061035156,-0.017636835024537056
ADBE,2017-02-02,113.16000366210938,-0.17642638246768705
ADBE,2017-02-03,115.16999816894531,1.7762411115129328
ADBE,2017-02-06,114.45999908447266,-0.6164792009731079
ADBE,2017-02-07,114.95999908447266,0.43683383190575853
ADBE,2017-02-08,116.12999725341797,1.0177437180437066
ADBE,2017-02-09,116.44000244140625,0.26694669363660495
ADBE,2017-02-10,116.8499984741211,0.3521092615238919
ADBE,2017-02-13,117.6500015258789,0.6846410459602881
ADBE,2017-02-14,117.58000183105469,-0.05949825237258066
ADBE,2017-02-15,118.7300033569336,0.9780587752765024
ADBE,2017-02-16,118.93000030517578,0.16844684796391007
ADBE,2017-02-17,119.66999816894531,0.6222129503663298
ADBE,2017-02-21,119.62999725341797,-0.033426018333237995
ADBE,2017-02-22,119.47000122070312,-0.13374240273191784
ADBE,2017-02-23,118.83000183105469,-0.5356988223898407
ADBE,2017-02-24,119.30999755859375,0.4039347977301988
ADBE,2017-02-27,118.77999877929688,-0.4442199230090371
ADBE,2017-02-28,118.33999633789062,-0.370434791992047
ADBE,2017-03-01,120.3499984741211,1.6984977171128124
ADBE,2017-03-02,119.9000015258789,-0.3739068998317885
ADBE,2017-03-03,120.04000091552734,0.11676345943849586
ADBE,2017-03-06,120.1500015258789,0.09163662905082859
ADBE,2017-03-07,119.9800033569336,-0.14148827864034486
ADBE,2017-03-08,119.5999984741211,-0.31672351406926147
ADBE,2017-03-09,119.91000366210938,0.25920166550450485
ADBE,2017-03-10,121.08999633789062,0.9840652487229651
ADBE,2017-03-13,121.80000305175781,0.5863463005531644
ADBE,2017-03-14,121.44000244140625,-0.29556699616714033
ADBE,2017-03-15,122.11000061035156,0.5517112610966768
ADBE,2017-03-16,122.3499984741211,0.19654234916872682
ADBE,2017-03-17,127.01000213623047,3.8087484431763574
ADBE,2017-03-20,126.30999755859375,-0.5511413005771737
ADBE,2017-03-21,125.06999969482422,-0.9817099894996906
ADBE,2017-03-22,126.20999908447266,0.9114890800592246
ADBE,2017-03-23,126.87000274658203,0.522940865935384
ADBE,2017-03-24,127.69999694824219,0.6542083894472972
ADBE,2017-03-27,128.25,0.43069934604675897
ADBE,2017-03-28,128.69000244140625,0.34308182565789824
ADBE,2017-03-29,129.5800018310547,0.6915839402937829
ADBE,2017-03-30,129.61000061035156,0.023150778571512376
ADBE,2017-03-31,130.1300048828125,0.4012069053407563
ADBE,2017-04-03,129.58999633789062,-0.41497619661827745
ADBE,2017-04-04,130.0399932861328,0.3472466710075839
ADBE,2017-04-05,129.88999938964844,-0.11534443573396613
ADBE,2017-04-06,130.14999389648438,0.20016514593705903
ADBE,2017-04-07,130.22000122070312,0.053789725318331705
ADBE,2017-04-10,130.16000366210938,-0.046073996337980816
ADBE,2017-04-11,129.9499969482422,-0.1613450429921337
ADBE,2017-04-12,129.3800048828125,-0.438624146837574
ADBE,2017-04-13,129.0500030517578,-0.2550640119032277
ADBE,2017-04-17,129.99000549316406,0.7284017196258707
ADBE,2017-04-18,129.80999755859375,-0.13847828830176878
ADBE,2017-04-19,130.22000122070312,0.31584906387838174
ADBE,2017-04-20,131.4199981689453,0.9215150798596472
ADBE,2017-04-21,131.52000427246094,0.07609656438061219
ADBE,2017-04-24,132.88999938964844,1.0416629202272265
ADBE,2017-04-25,133.49000549316406,0.45150583661028865
ADBE,2017-04-26,132.7899932861328,-0.5243929719271012
ADBE,2017-04-27,133.3800048828125,0.4443193211165708
ADBE,2017-04-28,133.74000549316406,0.2699059807861337
ADBE,2017-05-01,135.11000061035156,1.0243719612061275
ADBE,2017-05-02,135.0,-0.08141559459302616
ADBE,2017-05-03,134.85000610351562,-0.11110658998843004
ADBE,2017-05-04,134.61000061035156,-0.17797959384578954
ADBE,2017-05-05,134.83999633789062,0.17086080268644555
ADBE,2017-05-08,135.1199951171875,0.20765261561950243
ADBE,2017-05-09,135.60000610351562,0.35524793048713477
ADBE,2017-05-10,136.14999389648438,0.40559569927223205
ADBE,2017-05-11,136.2899932861328,0.1028273198123486
ADBE,2017-05-12,136.83999633789062,0.40355351005345597
ADBE,2017-05-15,137.60000610351562,0.555400311286447
ADBE,2017-05-16,138.02999877929688,0.31249466330529607
ADBE,2017-05-17,134.3300018310547,-2.6805744989959024
ADBE,2017-05-18,134.5399932861328,0.15632505934319862
ADBE,2017-05-19,136.42999267578125,1.4047862969852165
ADBE,2017-05-22,138.86000061035156,1.781139093326134
ADBE,2017-05-23,139.52000427246094,0.47530149734147376
ADBE,2017-05-24,141.1199951171875,1.146782393729029
ADBE,2017-05-25,142.85000610351562,1.2259148569921052
ADBE,2017-05-26,141.88999938964844,-0.6720382729081043
ADBE,2017-05-30,142.41000366210938,0.36648408957487
ADBE,2017-05-31,141.86000061035156,-0.38621096665567567
ADBE,2017-06-01,141.3800048828125,-0.3383587519201203
ADBE,2017-06-02,143.47999572753906,1.4853520810578669
ADBE,2017-06-05,143.58999633789062,0.07666616505930257
ADBE,2017-06-06,143.02999877929688,-0.38999761325710924
ADBE,2017-06-07,143.6199951171875,0.412498317084542
ADBE,2017-06-08,142.6300048828125,-0.6893122601537516
ADBE,2017-06-09,138.0500030517578,-3.2111068318462888
ADBE,2017-06-12,137.25,-0.5795023789009757
ADBE,2017-06-13,139.08999633789062,1.3406166396288777
ADBE,2017-06-14,138.25,-0.6039228988474643
ADBE,2017-06-15,137.52000427246094,-0.5280258427045714
ADBE,2017-06-16,137.83999633789062,0.2326876494242347
ADBE,2017-06-19,140.35000610351562,1.8209589613396027
ADBE,2017-06-20,140.91000366210938,0.3990007369010895
ADBE,2017-06-21,144.24000549316406,2.3632117979641487
ADBE,2017-06-22,143.69000244140625,-0.3813110307901879
ADBE,2017-06-23,145.41000366210938,1.1970221946405069
ADBE,2017-06-26,144.9600067138672,-0.3094676685985398
ADBE,2017-06-27,142.5399932861328,-1.6694352343065044
ADBE,2017-06-28,143.80999755859375,0.8909810104393179
ADBE,2017-06-29,141.24000549316406,-1.7870746881715083
ADBE,2017-06-30,141.44000244140625,0.14160077914460167
ADBE,2017-07-03,138.41000366210938,-2.142250231190501
ADBE,2017-07-05,141.2100067138672,2.0229773698968057
ADBE,2017-07-06,140.75,-0.3257607053296807
ADBE,2017-07-07,142.22000122070312,1.044405840641649
ADBE,2017-07-10,143.33999633789062,0.7875088648392259
ADBE,2017-07-11,142.92999267578125,-0.28603576990673396
ADBE,2017-07-12,145.91000366210938,2.084944475641226
ADBE,2017-07-13,145.0500030517578,-0.5894048309004973
ADBE,2017-07-14,146.16000366210938,0.7652537655965963
ADBE,2017-07-17,146.39999389648438,0.1641969269033483
ADBE,2017-07-18,147.88999938964844,1.0177633574340206
ADBE,2017-07-19,148.9199981689453,0.696462765263206
ADBE,2017-07-20,149.94000244140625,0.6849343842348032
ADBE,2017-07-21,149.52000427246094,-0.28011081906540447
ADBE,2017-07-24,149.52999877929688,0.006684394429079532
ADBE,2017-07-25,148.2100067138672,-0.8827607010001848
ADBE,2017-07-26,149.77999877929688,1.0593023374330546
ADBE,2017-07-27,146.1999969482422,-2.390173494613168
ADBE,2017-07-28,146.72999572753906,0.36251627247605445
ADBE,2017-07-31,146.49000549316406,-0.16355908223470994
ADBE,2017-08-01,147.36000061035156,0.5938938388722281
ADBE,2017-08-02,147.1300048828125,-0.15607744746637398
ADBE,2017-08-03,147.7899932861328,0.44857498906900606
ADBE,2017-08-04,147.7100067138672,-0.05412177813065577
ADBE,2017-08-07,148.44000244140625,0.4942087159695019
ADBE,2017-08-08,147.80999755859375,-0.424417187045778
ADBE,2017-08-09,148.35000610351562,0.365339661620534
ADBE,2017-08-10,144.9199981689453,-2.312105017492838
ADBE,2017-08-11,146.47000122070312,1.069557736228255
ADBE,2017-08-14,149.16000366210938,1.8365552119801842
ADBE,2017-08-15,150.36000061035156,0.8045031635695921
ADBE,2017-08-16,151.8000030517578,0.9577031361804211
ADBE,2017-08-17,148.22999572753906,-2.351783433760224
ADBE,2017-08-18,147.97000122070312,-0.17539938901018903
ADBE,2017-08-21,149.25999450683594,0.8717937929923592
ADBE,2017-08-22,152.25,2.0032196189228246
ADBE,2017-08-23,151.10000610351562,-0.7553326085283252
ADBE,2017-08-24,150.80999755859375,-0.19193152429338722
ADBE,2017-08-25,151.4499969482422,0.4243746435973472
ADBE,2017-08-28,151.7899932861328,0.22449412000107305
ADBE,2017-08-29,152.13999938964844,0.2305857559765867
ADBE,2017-08-30,153.6699981689453,1.005651889992687
ADBE,2017-08-31,155.16000366210938,0.96961378988627
ADBE,2017-09-01,155.05999755859375,-0.06445353258266451
ADBE,2017-09-05,154.27999877929688,-0.5030303054158969
ADBE,2017-09-06,153.75999450683594,-0.3370522923096586
ADBE,2017-09-07,155.47000122070312,1.1121271949519729
ADBE,2017-09-08,155.33999633789062,-0.0836205581731142
ADBE,2017-09-11,156.8699951171875,0.9849355062226728
ADBE,2017-09-12,156.30999755859375,-0.35698194430070496
ADBE,2017-09-13,156.24000549316406,-0.04477772792712553
ADBE,2017-09-14,154.9499969482422,-0.8256582818529923
ADBE,2017-09-15,154.49000549316406,-0.29686444926603217
ADBE,2017-09-18,155.77000427246094,0.828531771496066
ADBE,2017-09-19,156.60000610351562,0.5328380357510376
ADBE,2017-09-20,149.9600067138672,-4.240101616125913
ADBE,2017-09-21,149.3000030517578,-0.44011978698340615
ADBE,2017-09-22,148.5,-0.5358359245849931
ADBE,2017-09-25,144.57000732421875,-2.6464597143308066
ADBE,2017-09-26,145.39999389648438,0.5741070278873606
ADBE,2017-09-27,146.42999267578125,0.7083898366805785
ADBE,2017-09-28,146.8300018310547,0.273174332637649
ADBE,2017-09-29,149.17999267578125,1.600484107757838
ADBE,2017-10-02,147.94000244140625,-0.8312041126519731
ADBE,2017-10-03,148.60000610351562,0.4461292762049096
ADBE,2017-10-04,147.9499969482422,-0.4374220246132654
ADBE,2017-10-05,150.25,1.554581344508188
ADBE,2017-10-06,151.1199951171875,0.5790316919717098
ADBE,2017-10-09,151.5,0.25145903592560526
ADBE,2017-10-10,152.14999389648438,0.42903887556724474
ADBE,2017-10-11,153.64999389648438,0.985869247566673
ADBE,2017-10-12,153.61000061035156,-0.026028823769275178
ADBE,2017-10-13,153.92999267578125,0.20831460462094054
ADBE,2017-10-16,150.4600067138672,-2.254262409550556
ADBE,2017-10-17,150.3800048828125,-0.053171492413151
ADBE,2017-10-18,153.0,1.742249655616912
ADBE,2017-10-19,171.72999572753906,12.24182727290135
ADBE,2017-10-20,175.63999938964844,2.276832096538839
ADBE,2017-10-23,172.16000366210938,-1.9813230127716297
ADBE,2017-10-24,171.5800018310547,-0.33689696719165774
ADBE,2017-10-25,171.8300018310547,0.14570462602405687
ADBE,2017-10-26,173.75,1.117382382869958
ADBE,2017-10-27,177.3300018310547,2.0604327085206764
ADBE,2017-10-30,176.02999877929688,-0.7330982001547359
ADBE,2017-10-31,175.16000366210938,-0.4942311669718813
ADBE,2017-11-01,176.25,0.6222860899188332
ADBE,2017-11-02,180.94000244140625,2.6609942929964436
ADBE,2017-11-03,182.3000030517578,0.7516307018907931
ADBE,2017-11-06,180.8000030517578,-0.8228195144758921
ADBE,2017-11-07,180.8800048828125,0.04424879961522077
ADBE,2017-11-08,184.05999755859375,1.758067553039644
ADBE,2017-11-09,181.9199981689453,-1.1626640323991078
ADBE,2017-11-10,181.72000122070312,-0.10993675805583969
ADBE,2017-11-13,181.85000610351562,0.07154131737794334
ADBE,2017-11-14,181.32000732421875,-0.2914483153743652
ADBE,2017-11-15,180.0800018310547,-0.6838768161677833
ADBE,2017-11-16,182.3000030517578,1.2327860940305024
ADBE,2017-11-17,182.24000549316406,-0.03291144135456614
ADBE,2017-11-20,182.33999633789062,0.05486766994764469
ADBE,2017-11-21,184.14999389648438,0.9926497723734107
ADBE,2017-11-22,182.89999389648438,-0.6787944835353388
ADBE,2017-11-24,184.4600067138672,0.8529321320074779
ADBE,2017-11-27,185.0,0.2927427444857633
ADBE,2017-11-28,185.39999389648438,0.2162129170185878
ADBE,2017-11-29,176.85000610351562,-4.611644053096642
ADBE,2017-11-30,181.47000122070312,2.6123805245917175
ADBE,2017-12-01,179.52000427246094,-1.0745560892296502
ADBE,2017-12-04,168.44000244140625,-6.172015133332076
ADBE,2017-12-05,167.5399932861328,-0.5343203171624955
ADBE,2017-12-06,173.52000427246094,3.5693035847955246
ADBE,2017-12-07,174.61000061035156,0.6281675374898654
ADBE,2017-12-08,173.57000732421875,-0.5956092334330809
ADBE,2017-12-11,174.30999755859375,0.4263353132161418
ADBE,2017-12-12,172.5399932861328,-1.015434741123189
ADBE,2017-12-13,176.8300018310547,2.486385019041659
ADBE,2017-12-14,175.0,-1.034893294183803
ADBE,2017-12-15,177.50999450683594,1.434282575334822
ADBE,2017-12-18,176.74000549316406,-0.43377220297430297
ADBE,2017-12-19,174.97000122070312,-1.001473473717529
ADBE,2017-12-20,174.25,-0.41149980892720706
ADBE,2017-12-21,174.55999755859375,0.1779039073708688
ADBE,2017-12-22,175.0,0.2520637302704909
ADBE,2017-12-26,174.44000244140625,-0.3199986049107095
ADBE,2017-12-27,175.36000061035156,0.5274009149675019
ADBE,2017-12-28,175.5500030517578,0.1083499319941561
ADBE,2017-12-29,175.24000549316406,-0.17658647291640683
ADBE,2018-01-02,177.6999969482422,1.403784169120037
ADBE,2018-01-03,181.0399932861328,1.8795702843278361
ADBE,2018-01-04,183.22000122070312,1.2041582055987154
ADBE,2018-01-05,185.33999633789062,1.1570762488063657
ADBE,2018-01-08,185.0399932861328,-0.1618663308975532
ADBE,2018-01-09,186.6999969482422,0.8971053406505725
ADBE,2018-01-10,187.11000061035156,0.21960560729041845
ADBE,2018-01-11,188.9199981689453,0.9673441038370756
ADBE,2018-01-12,195.0500030517578,3.244762302681492
ADBE,2018-01-16,192.4600067138672,-1.327862751790554
ADBE,2018-01-17,196.49000549316406,2.0939408909448565
ADBE,2018-01-18,196.1999969482422,-0.1475945528089273
ADBE,2018-01-19,195.72999572753906,-0.23955210398250992
ADBE,2018-01-22,197.83999633789062,1.0780159691459623
ADBE,2018-01-23,200.08999633789062,1.137282673700235
ADBE,2018-01-24,197.77999877929688,-1.154479284757881
ADBE,2018-01-25,197.50999450683594,-0.13651748110395934
ADBE,2018-01-26,201.3000030517578,1.9188945624676768
ADBE,2018-01-29,198.22999572753906,-1.525090550261643
ADBE,2018-01-30,196.89999389648438,-0.6709387376886866
ADBE,2018-01-31,199.75999450683594,1.4525143214860314
ADBE,2018-02-01,199.3800048828125,-0.1902230849382791
ADBE,2018-02-02,195.63999938964844,-1.8758177357665717
ADBE,2018-02-05,190.27000427246094,-2.74483496930108
ADBE,2018-02-06,194.47000122070312,2.207387845657438
ADBE,2018-02-07,192.33999633789062,-1.0952871236912132
ADBE,2018-02-08,185.16000366210938,-3.7329691236802853
ADBE,2018-02-09,187.99000549316406,1.528408822144467
ADBE,2018-02-12,192.14999389648438,2.2128774305885113
ADBE,2018-02-13,193.47999572753906,0.6921685523295862
ADBE,2018-02-14,197.1300048828125,1.8865046701848298
ADBE,2018-02-15,202.97000122070312,2.9625101167944035
ADBE,2018-02-16,201.55999755859375,-0.6946857435233378
ADBE,2018-02-20,202.97999572753906,0.7045039621676574
ADBE,2018-02-21,202.08999633789062,-0.4384665525577591
ADBE,2018-02-22,202.61000061035156,0.2573132178158355
ADBE,2018-02-23,209.74000549316406,3.519078456805569
ADBE,2018-02-26,212.14999389648438,1.1490361114722347
ADBE,2018-02-27,208.82000732421875,-1.5696378355261498
ADBE,2018-02-28,209.1300048828125,0.1484520389430033
ADBE,2018-03-01,206.02999877929688,-1.482334448016076
ADBE,2018-03-02,209.7899932861328,1.8249742897216148
ADBE,2018-03-05,211.16000366210938,0.6530389531534952
ADBE,2018-03-06,212.00999450683594,0.4025340168523073
ADBE,2018-03-07,216.86000061035156,2.2876308802315615
ADBE,2018-03-08,216.39999389648438,-0.21212151276053248
ADBE,2018-03-09,221.11000061035156,2.176528117704213
ADBE,2018-03-12,220.94000244140625,-0.07688398013480091
ADBE,2018-03-13,219.75999450683594,-0.5340852365036342
ADBE,2018-03-14,218.44000244140625,-0.6006516647362847
ADBE,2018-03-15,218.8699951171875,0.19684703853479757
ADBE,2018-03-16,225.5500030517578,3.052043717090447
ADBE,2018-03-19,222.17999267578125,-1.494130051154663
ADBE,2018-03-20,229.75,3.407150766840372
ADBE,2018-03-21,226.85000610351562,-1.2622389103305265
ADBE,2018-03-22,220.52000427246094,-2.790390857722169
ADBE,2018-03-23,215.02000427246094,-2.494104794776142
ADBE,2018-03-26,228.91000366210938,6.45986378646326
ADBE,2018-03-27,213.8000030517578,-6.600847655681841
ADBE,2018-03-28,212.5399932861328,-0.5893403871093383
ADBE,2018-03-29,216.0800018310547,1.6655729070980563
ADBE,2018-04-02,212.27999877929688,-1.7586093204168374
ADBE,2018-04-03,215.92999267578125,1.7194243063281656
ADBE,2018-04-04,225.0500030517578,4.2235959270698675
ADBE,2018-04-05,223.5399932861328,-0.6709663386575082
ADBE,2018-04-06,218.61000061035156,-2.20541863820799
ADBE,2018-04-09,219.1699981689453,0.2561628274233785
ADBE,2018-04-10,224.52999877929688,2.445590480052773
ADBE,2018-04-11,223.6300048828125,-0.4008345884190856
ADBE,2018-04-12,226.9600067138672,1.4890675483371307
ADBE,2018-04-13,224.05999755859375,-1.2777621913492188
ADBE,2018-04-16,226.52000427246094,1.097923208369167
ADBE,2018-04-17,231.16000366210938,2.0483839405492033
ADBE,2018-04-18,231.10000610351562,-0.025954991193655186
ADBE,2018-04-19,227.6199951171875,-1.505846341159045
ADBE,2018-04-20,225.24000549316406,-1.0455977836209551
ADBE,2018-04-23,225.3000030517578,0.026637167967735742
ADBE,2018-04-24,217.88999938964844,-3.2889496501280924
ADBE,2018-04-25,217.32000732421875,-0.2615962490368329
ADBE,2018-04-26,221.91000366210938,2.112091010121686
ADBE,2018-04-27,221.89999389648438,-0.004510732035423182
ADBE,2018-04-30,221.60000610351562,-0.1351905368274564
ADBE,2018-05-01,224.0800018310547,1.1191316151772046
ADBE,2018-05-02,221.10000610351562,-1.3298802673992416
ADBE,2018-05-03,226.0500030517578,2.238804528085203
ADBE,2018-05-04,228.50999450683594,1.088251016088182
ADBE,2018-05-07,230.99000549316406,1.0852965060370368
ADBE,2018-05-08,234.55999755859375,1.5455179793635532
ADBE,2018-05-09,239.74000549316406,2.2083935830858437
ADBE,2018-05-10,241.14999389648438,0.5881322979115922
ADBE,2018-05-11,241.8800048828125,0.3027207152414446
ADBE,2018-05-14,238.3699951171875,-1.4511368012108061
ADBE,2018-05-15,236.60000610351562,-0.7425385115277239
ADBE,2018-05-16,237.38999938964844,0.33389402610040086
ADBE,2018-05-17,236.85000610351562,-0.2274709497119498
ADBE,2018-05-18,238.08999633789062,0.5235339676677331
ADBE,2018-05-21,238.10000610351562,0.004204194119439286
ADBE,2018-05-22,238.7899932861328,0.289788813494285
ADBE,2018-05-23,243.91000366210938,2.1441477951052335
ADBE,2018-05-24,245.14999389648438,0.5083802286735217
ADBE,2018-05-25,243.55999755859375,-0.6485810228337163
ADBE,2018-05-29,242.19000244140625,-0.5624877364592384
ADBE,2018-05-30,247.39999389648438,2.1512000506043183
ADBE,2018-05-31,249.27999877929688,0.7599049835058214
ADBE,2018-06-01,251.30999755859375,0.8143448288019828
ADBE,2018-06-04,253.33999633789062,0.807766821462641
ADBE,2018-06-05,252.6999969482422,-0.25262469365273654
ADBE,2018-06-06,253.9499969482422,0.4946577028475563
ADBE,2018-06-07,247.50999450683594,-2.5359332619794395
ADBE,2018-06-08,251.2100067138672,1.4948940605018946
ADBE,2018-06-11,251.0,-0.08359806864954855
ADBE,2018-06-12,252.58999633789062,0.6334646764504459
ADBE,2018-06-13,256.1300048828125,1.401484063599412
ADBE,2018-06-14,258.1000061035156,0.7691411326855135
ADBE,2018-06-15,251.82000732421875,-2.4331649092554364
ADBE,2018-06-18,255.69000244140625,1.5368100248702055
ADBE,2018-06-19,251.74000549316406,-1.5448382457375787
ADBE,2018-06-20,251.24000549316406,-0.19861761702137937
ADBE,2018-06-21,248.8300018310547,-0.9592435955327772
ADBE,2018-06-22,243.6300048828125,-2.0897789293803815
ADBE,2018-06-25,239.67999267578125,-1.6213159823771472
ADBE,2018-06-26,242.25,1.0722661059553884
ADBE,2018-06-27,237.67999267578125,-1.886483931566052
ADBE,2018-06-28,239.80999755859375,0.8961649900915525
ADBE,2018-06-29,243.80999755859375,1.667987173479979
ADBE,2018-07-02,243.25999450683594,-0.2255867508573539
ADBE,2018-07-03,242.00999450683594,-0.5138535016964596
ADBE,2018-07-05,244.17999267578125,0.896656426676623
ADBE,2018-07-06,248.19000244140625,1.6422351895756915
ADBE,2018-07-09,249.77000427246094,0.6366097810195592
ADBE,2018-07-10,248.6300048828125,-0.45641965414104924
ADBE,2018-07-11,248.1199951171875,-0.20512800370389161
ADBE,2018-07-12,254.8699951171875,2.7204578965157378
ADBE,2018-07-13,258.5899963378906,1.4595681296233787
ADBE,2018-07-16,254.67999267578125,-1.5120475337337957
ADBE,2018-07-17,258.30999755859375,1.4253200044000547
ADBE,2018-07-18,259.7799987792969,0.5690841371208233
ADBE,2018-07-19,257.67999267578125,-0.8083786717158814
ADBE,2018-07-20,257.5400085449219,-0.05432479619614794
ADBE,2018-07-23,259.4700012207031,0.7493952829642048
ADBE,2018-07-24,257.489990234375,-0.7630982298581612
ADBE,2018-07-25,263.1700134277344,2.2059200003034185
ADBE,2018-07-26,261.92999267578125,-0.4711861871351197
ADBE,2018-07-27,254.80999755859375,-2.7182817227046963
ADBE,2018-07-30,242.32000732421875,-4.901687670831246
ADBE,2018-07-31,244.67999267578125,0.9739127105608203
ADBE,2018-08-01,248.00999450683594,1.3609620446029647
ADBE,2018-08-02,252.22000122070312,1.6975149417823854
ADBE,2018-08-03,253.27999877929688,0.42026704998157083
ADBE,2018-08-06,254.11000061035156,0.32770129305708107
ADBE,2018-08-07,253.38999938964844,-0.2833423395276591
ADBE,2018-08-08,253.8300018310547,0.17364633271483854
ADBE,2018-08-09,253.8000030517578,-0.011818452933254342
ADBE,2018-08-10,253.6999969482422,-0.03940350760958111
ADBE,2018-08-13,253.5399932861328,-0.06306805835004647
ADBE,2018-08-14,256.04998779296875,0.9899797165346058
ADBE,2018-08-15,250.52000427246094,-2.159728093788904
ADBE,2018-08-16,248.88999938964844,-0.6506485929322237
ADBE,2018-08-17,245.6999969482422,-1.2816916907987808
ADBE,2018-08-20,249.75999450683594,1.6524206792924767
ADBE,2018-08-21,251.5,0.6966710167494172
ADBE,2018-08-22,255.5399932861328,1.6063591594961402
ADBE,2018-08-23,257.0,0.5713417673265608
ADBE,2018-08-24,261.510009765625,1.754867613083655
ADBE,2018-08-27,262.3999938964844,0.3403250727025853
ADBE,2018-08-28,263.0400085449219,0.2439080271815719
ADBE,2018-08-29,268.3599853515625,2.022497199596951
ADBE,2018-08-30,266.42999267578125,-0.719180496769245
ADBE,2018-08-31,263.510009765625,-1.0959662914939106
ADBE,2018-09-04,266.67999267578125,1.202983868800933
ADBE,2018-09-05,256.1400146484375,-3.952294254094202
ADBE,2018-09-06,259.75,1.4093796927892477
ADBE,2018-09-07,260.8699951171875,0.4311819507940351
ADBE,2018-09-10,265.3699951171875,1.724997157292285
ADBE,2018-09-11,267.0,0.6142385773842518
ADBE,2018-09-12,267.7900085449219,0.2958833501579994
ADBE,2018-09-13,268.5199890136719,0.27259436329101217
ADBE,2018-09-14,274.69000244140625,2.297785520697393
ADBE,2018-09-17,268.25,-2.3444618967448427
ADBE,2018-09-18,270.7900085449219,0.9468810978273456
ADBE,2018-09-19,264.8800048828125,-2.1825043301510694
ADBE,2018-09-20,266.3399963378906,0.551189756933157
ADBE,2018-09-21,260.8800048828125,-2.0500080837094203
ADBE,2018-09-24,264.0899963378906,1.2304474835164392
ADBE,2018-09-25,267.8399963378906,1.4199704843049332
ADBE,2018-09-26,268.4700012207031,0.23521688001284513
ADBE,2018-09-27,269.9100036621094,0.5363736860203083
ADBE,2018-09-28,269.95001220703125,0.014822920373114279
ADBE,2018-10-01,275.489990234375,2.052223662466446
ADBE,2018-10-02,272.0,-1.266830141961195
ADBE,2018-10-03,270.510009765625,-0.54779052734375
ADBE,2018-10-04,263.7099914550781,-2.513776963905523
ADBE,2018-10-05,263.2200012207031,-0.18580647311516874
ADBE,2018-10-08,254.69000244140625,-3.240634731303982
ADBE,2018-10-09,254.16000366210938,-0.20809563556339894
ADBE,2018-10-10,237.91000366210938,-6.393610232081759
ADBE,2018-10-11,238.58999633789062,0.2858192868371301
ADBE,2018-10-12,248.8699951171875,4.308646186799203
ADBE,2018-10-15,238.00999450683594,-4.363724363492604
ADBE,2018-10-16,260.6700134277344,9.520616547154127
ADBE,2018-10-17,258.9100036621094,-0.675186893375801
ADBE,2018-10-18,250.35000610351562,-3.30616717682527
ADBE,2018-10-19,245.02999877929688,-2.1250278388325716
ADBE,2018-10-22,251.05999755859375,2.460922666341858
ADBE,2018-10-23,251.75999450683594,0.2788165996372216
ADBE,2018-10-24,238.44000244140625,-5.290750061987315
ADBE,2018-10-25,252.9199981689453,6.072804722058889
ADBE,2018-10-26,245.8000030517578,-2.8151174951501767
ADBE,2018-10-29,239.75,-2.461351902621367
ADBE,2018-10-30,238.41000366210938,-0.5589140095477063
ADBE,2018-10-31,245.75999450683594,3.0829204864840642
ADBE,2018-11-01,245.27999877929688,-0.1953107658967279
ADBE,2018-11-02,239.63999938964844,-2.299412678456225
ADBE,2018-11-05,239.88999938964844,0.10432315165946893
ADBE,2018-11-06,240.55999755859375,0.27929391414813765
ADBE,2018-11-07,253.42999267578125,5.350014652395707
ADBE,2018-11-08,249.9600067138672,-1.369208879058481
ADBE,2018-11-09,244.83999633789062,-2.04833182847427
ADBE,2018-11-12,236.6699981689453,-3.3368723620099794
ADBE,2018-11-13,238.74000549316406,0.8746386699767017
ADBE,2018-11-14,235.22000122070312,-1.474409060680748
ADBE,2018-11-15,239.9499969482422,2.0108816014761333
ADBE,2018-11-16,238.88999938964844,-0.4417576878829488
ADBE,2018-11-19,219.69000244140625,-8.037170663191084
ADBE,2018-11-20,219.72999572753906,0.018204417901745984
ADBE,2018-11-21,225.97999572753906,2.844400000694436
ADBE,2018-11-23,225.55999755859375,-0.1858563487414644
ADBE,2018-11-26,231.9600067138672,2.837386604249681
ADBE,2018-11-27,232.25,0.12501865741474383
ADBE,2018-11-28,249.2100067138672,7.302478671202239
ADBE,2018-11-29,249.08999633789062,-0.04815632307829665
ADBE,2018-11-30,250.88999938964844,0.7226316103502217
ADBE,2018-12-03,255.25999450683594,1.7417972529070846
ADBE,2018-12-04,245.82000732421875,-3.6981851389816467
ADBE,2018-12-06,250.6300048828125,1.9567152450084002
ADBE,2018-12-07,238.0,-5.039302811615842
ADBE,2018-12-10,244.08999633789062,2.558821990710336
ADBE,2018-12-11,245.33999633789062,0.5121061980228214
ADBE,2018-12-12,245.5500030517578,0.08559823795626365
ADBE,2018-12-13,248.0800018310547,1.0303395430068862
ADBE,2018-12-14,230.0,-7.287972306355983
ADBE,2018-12-17,221.3800048828125,-3.7478239639945676
ADBE,2018-12-18,226.17999267578125,2.1682119826086588
ADBE,2018-12-19,224.64999389648438,-0.6764518652585094
ADBE,2018-12-20,218.64999389648438,-2.6708213501063893
ADBE,2018-12-21,208.8000030517578,-4.504912471842948
ADBE,2018-12-24,205.16000366210938,-1.7432947013636513
ADBE,2018-12-26,222.9499969482422,8.671277524167053
ADBE,2018-12-27,225.13999938964844,0.982284131591471
ADBE,2018-12-28,223.1300048828125,-0.8927753896619928
ADBE,2018-12-31,226.24000549316406,1.3938065442991032
ADBE,2019-01-02,224.57000732421875,-0.7381533452958555
ADBE,2019-01-03,215.6999969482422,-3.949775164397018
ADBE,2019-01-04,226.19000244140625,4.8632385913668585
ADBE,2019-01-07,229.25999450683594,1.3572624927244314
ADBE,2019-01-08,232.67999267578125,1.4917553218572355
ADBE,2019-01-09,235.42999267578125,1.1818807317188984
ADBE,2019-01-10,237.77000427246094,0.9939309643959504
ADBE,2019-01-11,237.5500030517578,-0.09252690278418463
ADBE,2019-01-14,234.55999755859375,-1.258684678910571
ADBE,2019-01-15,242.36000061035156,3.3253765062004392
ADBE,2019-01-16,241.9499969482422,-0.16917134059944994
ADBE,2019-01-17,244.39999389648438,1.0126046617666473
ADBE,2019-01-18,247.50999450683594,1.2725043731665497
ADBE,2019-01-22,243.85000610351562,-1.4787234796771909
ADBE,2019-01-23,245.13999938964844,0.5290109714351177
ADBE,2019-01-24,242.55999755859375,-1.0524605684418709
ADBE,2019-01-25,244.9499969482422,0.9853229772856853
ADBE,2019-01-28,241.85000610351562,-1.265560679056299
ADBE,2019-01-29,238.27000427246094,-1.4802570769927526
ADBE,2019-01-30,242.6699981689453,1.8466419681820279
ADBE,2019-01-31,247.82000732421875,2.1222273845685757
ADBE,2019-02-01,247.3800048828125,-0.1775492003882495
ADBE,2019-02-04,254.74000549316406,2.9751800731987688
ADBE,2019-02-05,254.82000732421875,0.03140528748117877
ADBE,2019-02-06,254.35000610351562,-0.18444439494310627
ADBE,2019-02-07,253.74000549316406,-0.2398272442357685
ADBE,2019-02-08,257.0,1.2847775030586428
ADBE,2019-02-11,258.3900146484375,0.5408617309095254
ADBE,2019-02-12,261.3699951171875,1.1532877819619092
ADBE,2019-02-13,260.2300109863281,-0.4361572300402128
ADBE,2019-02-14,260.1400146484375,-0.03458338165898134
ADBE,2019-02-15,259.45001220703125,-0.265242716442049
ADBE,2019-02-19,257.80999755859375,-0.6321119950955412
ADBE,2019-02-20,258.1000061035156,0.11248925474891536
ADBE,2019-02-21,257.760009765625,-0.13173046487812146
ADBE,2019-02-22,258.8999938964844,0.4422657075067393
ADBE,2019-02-25,258.6199951171875,-0.10814939586627492
ADBE,2019-02-26,261.2200012207031,1.0053383932427495
ADBE,2019-02-27,262.8999938964844,0.6431332470448359
ADBE,2019-02-28,262.5,-0.1521467880451377
ADBE,2019-03-01,264.010009765625,0.5752418154761907
ADBE,2019-03-04,258.1600036621094,-2.2158273880255375
ADBE,2019-03-05,257.3800048828125,-0.3021377317292573
ADBE,2019-03-06,256.3999938964844,-0.380764227110153
ADBE,2019-03-07,255.4600067138672,-0.36660967433435054
ADBE,2019-03-08,254.74000549316406,-0.2818449862132755
ADBE,2019-03-11,260.9599914550781,2.441699704713618
ADBE,2019-03-12,263.510009765625,0.977168299373532
ADBE,2019-03-13,264.3800048828125,0.33015638303883765
ADBE,2019-03-14,267.69000244140625,1.251984831478059
ADBE,2019-03-15,257.0899963378906,-3.95980649514015
ADBE,2019-03-18,257.760009765625,0.2606143518916859
ADBE,2019-03-19,260.4200134277344,1.0319691035580059
ADBE,2019-03-20,259.739990234375,-0.26112555037867136
ADBE,2019-03-21,264.17999267578125,1.7094027136136614
ADBE,2019-03-22,259.69000244140625,-1.6995951089624706
ADBE,2019-03-25,262.2699890136719,0.9934870607303248
ADBE,2019-03-26,265.5899963378906,1.265873894571179
ADBE,2019-03-27,262.3399963378906,-1.223690667876387
ADBE,2019-03-28,263.5299987792969,0.45361075627734504
ADBE,2019-03-29,266.489990234375,1.1232085412625326
ADBE,2019-04-01,272.1700134277344,2.131420841872478
ADBE,2019-04-02,271.3500061035156,-0.3012849629874692
ADBE,2019-04-03,271.5,0.0552769091986427
ADBE,2019-04-04,267.8900146484375,-1.3296446967080988
ADBE,2019-04-05,267.45001220703125,-0.16424742145901838
ADBE,2019-04-08,268.80999755859375,0.5085007625685645
ADBE,2019-04-09,268.989990234375,0.06695907050184857
ADBE,2019-04-10,271.5799865722656,0.962859746429201
ADBE,2019-04-11,271.8999938964844,0.11783170338053317
ADBE,2019-04-12,271.8599853515625,-0.01471443391687366
ADBE,2019-04-15,272.2200012207031,0.13242694347792572
ADBE,2019-04-16,271.42999267578125,-0.2902095883400513
ADBE,2019-04-17,269.45001220703125,-0.7294626688934325
ADBE,2019-04-18,270.57000732421875,0.41565970178059075
ADBE,2019-04-22,272.2099914550781,0.6061219227799342
ADBE,2019-04-23,278.489990234375,2.3070419809822607
ADBE,2019-04-24,275.45001220703125,-1.091593283042358
ADBE,2019-04-25,277.6600036621094,0.8023203329601047
ADBE,2019-04-26,281.9599914550781,1.5486522135905068
ADBE,2019-04-29,286.1400146484375,1.4824880550563302
ADBE,2019-04-30,289.25,1.0868753730174818
ADBE,2019-05-01,283.3500061035156,-2.039755884696415
ADBE,2019-05-02,279.6400146484375,-1.3093317011338867
ADBE,2019-05-03,285.5799865722656,2.1241494824322027
ADBE,2019-05-06,283.6600036621094,-0.6723100358681511
ADBE,2019-05-07,277.07000732421875,-2.32320251456406
ADBE,2019-05-08,276.7699890136719,-0.10828249273325818
ADBE,2019-05-09,275.7900085449219,-0.3540775762004955
ADBE,2019-05-10,278.4800109863281,0.9753806729978276
ADBE,2019-05-13,267.70001220703125,-3.871013485354291
ADBE,2019-05-14,271.8599853515625,1.5539682311684233
ADBE,2019-05-15,276.82000732421875,1.824476657071128
ADBE,2019-05-16,283.54998779296875,2.4311755981090144
ADBE,2019-05-17,279.8500061035156,-1.3048780986563258
ADBE,2019-05-20,275.45001220703125,-1.572268644102448
ADBE,2019-05-21,278.07000732421875,0.9511689965794101
ADBE,2019-05-22,281.82000732421875,1.3485812569593802
ADBE,2019-05-23,274.25,-2.6861142315952935
ADBE,2019-05-24,274.7699890136719,0.18960401592411635
ADBE,2019-05-28,278.25,1.266517860564087
ADBE,2019-05-29,273.3800048828125,-1.7502228633198613
ADBE,2019-05-30,274.510009765625,0.41334584191585755
ADBE,2019-05-31,270.8999938964844,-1.3150762233489544
ADBE,2019-06-03,259.0299987792969,-4.381688957041185
ADBE,2019-06-04,268.7099914550781,3.7370160681770903
ADBE,2019-06-05,272.8599853515625,1.5444136907645012
ADBE,2019-06-06,274.79998779296875,0.710988252420619
ADBE,2019-06-07,278.1600036621094,1.2227132526920093
ADBE,2019-06-10,280.3399963378906,0.783718955666024
ADBE,2019-06-11,275.989990234375,-1.5516894343797438
ADBE,2019-06-12,276.8399963378906,0.3079843956636852
ADBE,2019-06-13,276.29998779296875,-0.1950616067277977
ADBE,2019-06-14,274.2799987792969,-0.7310854516524468
ADBE,2019-06-17,275.6000061035156,0.48126269873616234
ADBE,2019-06-18,276.7799987792969,0.4281540818754648
ADBE,2019-06-19,291.2099914550781,5.213524365713895
ADBE,2019-06-20,302.1099853515625,3.7430013448442434
ADBE,2019-06-21,299.3299865722656,-0.9201942716530298
ADBE,2019-06-24,299.8699951171875,0.1804057625852007
ADBE,2019-06-25,287.9700012207031,-3.9683843299606947
ADBE,2019-06-26,288.7200012207031,0.260443795124754
ADBE,2019-06-27,293.2300109863281,1.5620704303674016
ADBE,2019-06-28,294.6499938964844,0.48425565493106504
ADBE,2019-07-01,300.9700012207031,2.144920229130931
ADBE,2019-07-02,301.3900146484375,0.13955325315839762
ADBE,2019-07-03,305.70001220703125,1.4300399313564638
ADBE,2019-07-05,303.9800109863281,-0.5626434910111389
ADBE,2019-07-08,302.9200134277344,-0.34870633603649726
ADBE,2019-07-09,304.20001220703125,0.4225533878771781
ADBE,2019-07-10,306.9800109863281,0.9138720143787804
ADBE,2019-07-11,307.6000061035156,0.20196595706523102
ADBE,2019-07-12,309.4200134277344,0.5916798725960515
ADBE,2019-07-15,308.760009765625,-0.21330348182649894
ADBE,2019-07-16,305.70001220703125,-0.9910601962075827
ADBE,2019-07-17,309.3900146484375,1.207066501164289
ADBE,2019-07-18,310.0799865722656,0.22301040471914835
ADBE,2019-07-19,306.8699951171875,-1.0352140073800031
ADBE,2019-07-22,308.54998779296875,0.5474607170830481
ADBE,2019-07-23,307.8800048828125,-0.2171391789539734
ADBE,2019-07-24,310.2699890136719,0.7762713047146708
ADBE,2019-07-25,308.7300109863281,-0.49633483155726577
ADBE,2019-07-26,311.2699890136719,0.8227182123399901
ADBE,2019-07-29,307.2200012207031,-1.3011173373321472
ADBE,2019-07-30,303.6400146484375,-1.1652843428295534
ADBE,2019-07-31,298.8599853515625,-1.5742422165304637
ADBE,2019-08-01,298.44000244140625,-0.1405283178550043
ADBE,2019-08-02,293.7099914550781,-1.5849118575371857
ADBE,2019-08-05,280.3599853515625,-4.545301995814965
ADBE,2019-08-06,286.2099914550781,2.086605225128646
ADBE,2019-08-07,289.0199890136719,0.9817957592283433
ADBE,2019-08-08,297.7799987792969,3.030935609512664
ADBE,2019-08-09,294.8299865722656,-0.9906683521809234
ADBE,2019-08-12,288.6499938964844,-2.096120800882806
ADBE,2019-08-13,293.1700134277344,1.5659170714796389
ADBE,2019-08-14,283.6600036621094,-3.2438548726161587
ADBE,2019-08-15,282.7099914550781,-0.3349122875154764
ADBE,2019-08-16,287.45001220703125,1.6766371529908675
ADBE,2019-08-19,287.9700012207031,0.18089719658713754
ADBE,2019-08-20,285.7099914550781,-0.7848073605045136
ADBE,2019-08-21,291.5299987792969,2.037033179896275
ADBE,2019-08-22,287.69000244140625,-1.3171873748737961
ADBE,2019-08-23,282.44000244140625,-1.824880932756523
ADBE,2019-08-26,288.739990234375,2.2305579020364563
ADBE,2019-08-27,289.45001220703125,0.24590357992320122
ADBE,2019-08-28,282.1300048828125,-2.528936609262622
ADBE,2019-08-29,286.6300048828125,1.5950093652283392
ADBE,2019-08-30,284.510009765625,-0.7396277713682675
ADBE,2019-09-03,282.45001220703125,-0.7240509957068819
ADBE,2019-09-04,284.6000061035156,0.7611944781607871
ADBE,2019-09-05,287.75,1.1068144163491889
ADBE,2019-09-06,284.94000244140625,-0.9765412888249392
ADBE,2019-09-09,279.29998779296875,-1.9793692005731223
ADBE,2019-09-10,276.1400146484375,-1.1313903625637
ADBE,2019-09-11,277.7799987792969,0.5938958658154858
ADBE,2019-09-12,278.0199890136719,0.08639579358831195
ADBE,2019-09-13,278.3500061035156,0.11870264832918309
ADBE,2019-09-16,282.92999267578125,1.645405594337368
ADBE,2019-09-17,284.69000244140625,0.6220654618408927
ADBE,2019-09-18,279.7200012207031,-1.7457589581938437
ADBE,2019-09-19,281.260009765625,0.5505536029605462
ADBE,2019-09-20,277.9100036621094,-1.1910708907061474
ADBE,2019-09-23,277.44000244140625,-0.1691199361339213
ADBE,2019-09-24,272.4700012207031,-1.7913787402567327
ADBE,2019-09-25,277.42999267578125,1.820380751222772
ADBE,2019-09-26,283.80999755859375,2.2996810190845096
ADBE,2019-09-27,277.5400085449219,-2.2092206291560945
ADBE,2019-09-30,276.25,-0.4648009314711432
ADBE,2019-10-01,272.7099914550781,-1.2814510569852944
ADBE,2019-10-02,266.6600036621094,-2.218469429993486
ADBE,2019-10-03,272.3999938964844,2.152550122082908
ADBE,2019-10-04,276.9599914550781,1.674007951823464
ADBE,2019-10-07,276.8999938964844,-0.02166289732987714
ADBE,2019-10-08,270.8299865722656,-2.1921298151013846
ADBE,2019-10-09,274.2699890136719,1.270170443437335
ADBE,2019-10-10,274.9800109863281,0.2588770193959755
ADBE,2019-10-11,278.2900085449219,1.2037229712520192
ADBE,2019-10-14,277.7799987792969,-0.18326556827953366
ADBE,2019-10-15,279.3900146484375,0.5796010786290662
ADBE,2019-10-16,272.70001220703125,-2.3945030568914283
ADBE,2019-10-17,269.239990234375,-1.2688015466715274
ADBE,2019-10-18,265.5199890136719,-1.3816674177802635
ADBE,2019-10-21,266.8399963378906,0.4971404710892635
ADBE,2019-10-22,261.0899963378906,-2.1548493774969812
ADBE,2019-10-23,261.32000732421875,0.0880964378391802
ADBE,2019-10-24,269.70001220703125,3.206798043754633
ADBE,2019-10-25,270.9800109863281,0.47460093487659005
ADBE,2019-10-28,271.3500061035156,0.13653963472832764
ADBE,2019-10-29,271.45001220703125,0.03685502165695631
ADBE,2019-10-30,278.4100036621094,2.5640048414401484
ADBE,2019-10-31,277.92999267578125,-0.1724115441306795
ADBE,2019-11-01,277.82000732421875,-0.039573041579143986
ADBE,2019-11-04,277.5,-0.11518512554256066
ADBE,2019-11-05,289.2900085449219,4.248651727899766
ADBE,2019-11-06,287.3999938964844,-0.6533286987490339
ADBE,2019-11-07,290.7699890136719,1.1725800935129094
ADBE,2019-11-08,292.4599914550781,0.5812162552053524
ADBE,2019-11-11,290.2699890136719,-0.7488212081626311
ADBE,2019-11-12,291.7200012207031,0.4995391400806959
ADBE,2019-11-13,293.5400085449219,0.6238884260945099
ADBE,2019-11-14,294.5299987792969,0.3372590466568459
ADBE,2019-11-15,297.5,1.0083866611253711
ADBE,2019-11-18,297.1600036621094,-0.11428448332457819
ADBE,2019-11-19,300.6000061035156,1.1576263289179822
ADBE,2019-11-20,300.1000061035156,-0.16633399529201176
ADBE,2019-11-21,298.79998779296875,-0.433195029692357
ADBE,2019-11-22,299.29998779296875,0.16733601754577165
ADBE,2019-11-25,305.2799987792969,1.9979990745821796
ADBE,2019-11-26,307.8999938964844,0.8582269155083644
ADBE,2019-11-27,309.05999755859375,0.37674689350575274
ADBE,2019-11-29,309.5299987792969,0.1520744271066743
ADBE,2019-12-02,302.75,-2.190417344372231
ADBE,2019-12-03,303.9100036621094,0.38315562745148135
ADBE,2019-12-04,302.510009765625,-0.4606606823120307
ADBE,2019-12-05,303.0299987792969,0.1718915066892368
ADBE,2019-12-06,306.2300109863281,1.056005088579326
ADBE,2019-12-09,307.04998779296875,0.2677650057875125
ADBE,2019-12-10,304.1700134277344,-0.937949675860672
ADBE,2019-12-11,303.739990234375,-0.14137593266126958
ADBE,2019-12-12,305.9599914550781,0.7308886850855956
ADBE,2019-12-13,317.94000244140625,3.9155482157499977
ADBE,2019-12-16,323.79998779296875,1.8431104317055746
ADBE,2019-12-17,322.8500061035156,-0.29338533825409296
ADBE,2019-12-18,324.3800048828125,0.4739039028564651
ADBE,2019-12-19,327.6300048828125,1.0019113234720267
ADBE,2019-12-20,327.6099853515625,-0.006110408372750342
ADBE,2019-12-23,328.95001220703125,0.4090311392770163
ADBE,2019-12-24,329.6400146484375,0.20975905633102698
ADBE,2019-12-26,331.20001220703125,0.47324277674769544
ADBE,2019-12-27,330.7900085449219,-0.12379337167810478
ADBE,2019-12-30,328.3399963378906,-0.7406548395486157
ADBE,2019-12-31,329.80999755859375,0.4477070223240176
ADBE,2020-01-02,334.42999267578125,1.4008050548457662
ADBE,2020-01-03,331.80999755859375,-0.78342109696109
ADBE,2020-01-06,333.7099914550781,0.5726150237980177
ADBE,2020-01-07,333.3900146484375,-0.09588469474510752
ADBE,2020-01-08,337.8699951171875,1.3437656414137633
ADBE,2020-01-09,340.45001220703125,0.7636123737323475
ADBE,2020-01-10,339.80999755859375,-0.18799078439988293
ADBE,2020-01-13,345.6300048828125,1.7127239828237162
ADBE,2020-01-14,344.6300048828125,-0.28932673259634
ADBE,2020-01-15,342.94000244140625,-0.490381689772168
ADBE,2020-01-16,345.3800048828125,0.7114954289484388
ADBE,2020-01-17,349.739990234375,1.2623734118718977
ADBE,2020-01-21,350.0,0.07434373331192123
ADBE,2020-01-22,350.05999755859375,0.017142159598204643
ADBE,2020-01-23,351.760009765625,0.4856345251921246
ADBE,2020-01-24,351.3699951171875,-0.11087520969121911
ADBE,2020-01-27,346.8999938964844,-1.2721636118110502
ADBE,2020-01-28,354.6300048828125,2.228311075910483
ADBE,2020-01-29,351.6600036621094,-0.8374929306065204
ADBE,2020-01-30,356.739990234375,1.4445733149530238
ADBE,2020-01-31,351.1400146484375,-1.5697639006656772
ADBE,2020-02-03,358.0,1.9536324729127585
ADBE,2020-02-04,366.739990234375,2.441338054294695
ADBE,2020-02-05,365.54998779296875,-0.3244812327790503
ADBE,2020-02-06,367.4599914550781,0.5225013612067508
ADBE,2020-02-07,366.0899963378906,-0.37282837561786186
ADBE,2020-02-10,370.0,1.068044388325906
ADBE,2020-02-11,369.2799987792969,-0.19459492451435745
ADBE,2020-02-12,374.2900085449219,1.3566967564412558
ADBE,2020-02-13,374.8399963378906,0.146941617572649
ADBE,2020-02-14,379.6700134277344,1.2885543530658516
ADBE,2020-02-18,378.8500061035156,-0.2159789541490431
ADBE,2020-02-19,383.2799987792969,1.1693262780549718
ADBE,2020-02-20,378.9599914550781,-1.1271152520291872
ADBE,2020-02-21,372.95001220703125,-1.585913917976034
ADBE,2020-02-24,357.4100036621094,-4.166780543311887
ADBE,2020-02-25,347.79998779296875,-2.6887931984762803
ADBE,2020-02-26,351.3399963378906,1.017828829548173
ADBE,2020-02-27,337.5199890136719,-3.9335138237229783
ADBE,2020-02-28,345.1199951171875,2.2517202983221685
ADBE,2020-03-02,360.2799987792969,4.3926761348503485
ADBE,2020-03-03,348.3399963378906,-3.3140897307264994
ADBE,2020-03-04,363.8500061035156,4.452549213033885
ADBE,2020-03-05,351.0299987792969,-3.523431938756505
ADBE,2020-03-06,336.7699890136719,-4.062333651030981
ADBE,2020-03-09,305.7900085449219,-9.199151194999233
ADBE,2020-03-10,332.3800048828125,8.695508549941522
ADBE,2020-03-11,315.2300109863281,-5.159754992641918
ADBE,2020-03-12,285.0,-9.58982645457549
ADBE,2020-03-13,335.5,17.719298245614045
ADBE,2020-03-16,286.0299987792969,-14.745156846707342
ADBE,2020-03-17,311.80999755859375,9.013040201838729
ADBE,2020-03-18,294.6099853515625,-5.516183682917064
ADBE,2020-03-19,307.510009765625,4.378678610865383
ADBE,2020-03-20,295.3399963378906,-3.9575991158824375
ADBE,2020-03-23,307.2699890136719,4.039409773044245
ADBE,2020-03-24,310.0,0.888473031515824
ADBE,2020-03-25,305.9100036621094,-1.3193536573840703
ADBE,2020-03-26,322.6700134277344,5.47873870255553
ADBE,2020-03-27,305.8299865722656,-5.218962455350773
ADBE,2020-03-30,318.3900146484375,4.106866111117591
ADBE,2020-03-31,318.239990234375,-0.04711969821923345
ADBE,2020-04-01,301.2099914550781,-5.3513069701751625
ADBE,2020-04-02,303.9599914550781,0.9129843225702317
ADBE,2020-04-03,293.6099853515625,-3.4050554002088895
ADBE,2020-04-06,319.1300048828125,8.691809136086714
ADBE,2020-04-07,308.92999267578125,-3.1961934167790917
ADBE,2020-04-08,317.17999267578125,2.670507945357792
ADBE,2020-04-09,318.70001220703125,0.479229322892305
ADBE,2020-04-13,320.6499938964844,0.6118549152067221
ADBE,2020-04-14,340.7699890136719,6.2747530017676745
ADBE,2020-04-15,332.54998779296875,-2.412184607129042
ADBE,2020-04-16,342.70001220703125,3.0521800591318815
ADBE,2020-04-17,344.1099853515625,0.4114307249220239
ADBE,2020-04-20,344.8800048828125,0.2237713417305498
ADBE,2020-04-21,328.989990234375,-4.607403857418991
ADBE,2020-04-22,336.7699890136719,2.364813219318429
ADBE,2020-04-23,335.3699951171875,-0.41571218996818704
ADBE,2020-04-24,344.1000061035156,2.603098402788717
ADBE,2020-04-27,348.5,1.2786962564484083
ADBE,2020-04-28,333.45001220703125,-4.31850438822633
ADBE,2020-04-29,349.1700134277344,4.714350171006432
ADBE,2020-04-30,353.6400146484375,1.2801790098817545
ADBE,2020-05-01,343.8399963378906,-2.771184793748327
ADBE,2020-05-04,349.1099853515625,1.5326864442184007
ADBE,2020-05-05,356.1300048828125,2.0108332118259797
ADBE,2020-05-06,362.5199890136719,1.7942841218790528
ADBE,2020-05-07,366.7799987792969,1.1751103097005666
ADBE,2020-05-08,367.510009765625,0.19903238692342562
ADBE,2020-05-11,371.4200134277344,1.0639175963133463
ADBE,2020-05-12,365.1000061035156,-1.7015796391511406
ADBE,2020-05-13,358.55999755859375,-1.7912923680060477
ADBE,2020-05-14,355.3900146484375,-0.8840871630244385
ADBE,2020-05-15,365.29998779296875,2.788478217187529
ADBE,2020-05-18,367.9700012207031,0.7309098048061236
ADBE,2020-05-19,372.20001220703125,1.1495532169186307
ADBE,2020-05-20,383.6300048828125,3.070927539202617
ADBE,2020-05-21,382.1700134277344,-0.3805728010049969
ADBE,2020-05-22,385.260009765625,0.8085397151325502
ADBE,2020-05-26,376.6300048828125,-2.24004689406061
ADBE,2020-05-27,375.1700134277344,-0.3876460813397986
ADBE,2020-05-28,379.8299865722656,1.2420963770412907
ADBE,2020-05-29,386.6000061035156,1.7823815313649405
ADBE,2020-06-01,389.67999267578125,0.796685598458291
ADBE,2020-06-02,390.44000244140625,0.1950343307097535
ADBE,2020-06-03,389.9200134277344,-0.1331802608391608
ADBE,2020-06-04,385.79998779296875,-1.0566335383883074
ADBE,2020-06-05,392.8999938964844,1.8403334183944242
ADBE,2020-06-08,397.7799987792969,1.2420475842761736
ADBE,2020-06-09,397.1600036621094,-0.15586382399570553
ADBE,2020-06-10,406.82000732421875,2.4322700103326156
ADBE,2020-06-11,387.6700134277344,-4.707239946835418
ADBE,2020-06-12,406.5400085449219,4.867540553457084
ADBE,2020-06-15,401.3399963378906,-1.2790899044950121
ADBE,2020-06-16,411.6700134277344,2.573881792022248
ADBE,2020-06-17,413.489990234375,0.44209603499820727
ADBE,2020-06-18,420.4599914550781,1.6856517413522898
ADBE,2020-06-19,428.010009765625,1.795656772103027
ADBE,2020-06-22,438.6400146484375,2.4835879162343533
ADBE,2020-06-23,440.54998779296875,0.43543066768818584
ADBE,2020-06-24,431.67999267578125,-2.013391297914613
ADBE,2020-06-25,436.95001220703125,1.2208162575670034
ADBE,2020-06-26,426.9200134277344,-2.2954568026295363
ADBE,2020-06-29,424.20001220703125,-0.6371219748786849
ADBE,2020-06-30,435.30999755859375,2.619044090489142
ADBE,2020-07-01,439.80999755859375,1.0337460718196079
ADBE,2020-07-02,442.95001220703125,0.7139479925121872
ADBE,2020-07-06,452.5899963378906,2.176314226254883
ADBE,2020-07-07,449.3599853515625,-0.7136726424498141
ADBE,2020-07-08,457.67999267578125,1.8515238551357616
ADBE,2020-07-09,460.8399963378906,0.6904395456822865
ADBE,2020-07-10,466.20001220703125,1.1630969342362851
ADBE,2020-07-13,442.4700012207031,-5.0900923133803015
ADBE,2020-07-14,433.7799987792969,-1.96397550510361
ADBE,2020-07-15,433.010009765625,-0.1775068043336936
ADBE,2020-07-16,426.2900085449219,-1.551927454134483
ADBE,2020-07-17,432.4200134277344,1.4379893405750632
ADBE,2020-07-20,455.2699890136719,5.2842086111623
ADBE,2020-07-21,444.2799987792969,-2.413950073490345
ADBE,2020-07-22,445.04998779296875,0.17331165386411662
ADBE,2020-07-23,431.739990234375,-2.990674738493726
ADBE,2020-07-24,430.30999755859375,-0.3312161736523378
ADBE,2020-07-27,437.1000061035156,1.5779341831344107
ADBE,2020-07-28,432.260009765625,-1.1072972478395227
ADBE,2020-07-29,436.29998779296875,0.9346175764753939
ADBE,2020-07-30,438.8800048828125,0.5913401700730736
ADBE,2020-07-31,444.32000732421875,1.2395193175544161
ADBE,2020-08-03,447.9700012207031,0.8214786271870445
ADBE,2020-08-04,446.9200134277344,-0.2343879702005891
ADBE,2020-08-05,449.510009765625,0.5795212252917903
ADBE,2020-08-06,464.1099853515625,3.2479756331899923
ADBE,2020-08-07,449.57000732421875,-3.132873346030196
ADBE,2020-08-10,443.2900085449219,-1.3968900676169627
ADBE,2020-08-11,435.2300109863281,-1.818222248015533
ADBE,2020-08-12,445.3599853515625,2.3274990486702896
ADBE,2020-08-13,450.0199890136719,1.0463453869639538
ADBE,2020-08-14,447.6000061035156,-0.5377500931592505
ADBE,2020-08-17,451.5799865722656,0.8891823982302594
ADBE,2020-08-18,463.510009765625,2.641840548318952
ADBE,2020-08-19,462.010009765625,-0.3236176066097163
ADBE,2020-08-20,478.4800109863281,3.564858092372991
ADBE,2020-08-21,473.2200012207031,-1.099316511630677
ADBE,2020-08-24,476.29998779296875,0.6508572258823841
ADBE,2020-08-25,484.42999267578125,1.7069084801963896
ADBE,2020-08-26,528.489990234375,9.095224949889126
ADBE,2020-08-27,510.32000732421875,-3.438094050201068
ADBE,2020-08-28,516.4400024414062,1.1992465569352628
ADBE,2020-08-31,513.3900146484375,-0.5905793080610122
ADBE,2020-09-01,527.9500122070312,2.836050009380142
ADBE,2020-09-02,533.7999877929688,1.1080548253957545
ADBE,2020-09-03,507.79998779296875,-4.870738215543746
ADBE,2020-09-04,491.94000244140625,-3.123274071055837
ADBE,2020-09-08,462.1300048828125,-6.059681548695428
ADBE,2020-09-09,479.4599914550781,3.75002410342522
ADBE,2020-09-10,476.260009765625,-0.6674137042679495
ADBE,2020-09-11,471.3500061035156,-1.0309502291669714
ADBE,2020-09-14,485.9100036621094,3.0889991238052916
ADBE,2020-09-15,497.6700134277344,2.4202032633603876
ADBE,2020-09-16,476.0,-4.354293576677593
ADBE,2020-09-17,474.29998779296875,-0.3571454216452219
ADBE,2020-09-18,467.54998779296875,-1.4231499417508675
ADBE,2020-09-21,475.6400146484375,1.7303020140492453
ADBE,2020-09-22,486.7799987792969,2.3421040677356286
ADBE,2020-09-23,470.3900146484375,-3.367020866091608
ADBE,2020-09-24,467.6700134277344,-0.5782438266118461
ADBE,2020-09-25,479.7799987792969,2.589429513088448
ADBE,2020-09-28,488.510009765625,1.8195862704864396
ADBE,2020-09-29,489.3299865722656,0.167852611051722
ADBE,2020-09-30,490.42999267578125,0.2247984251325219
ADBE,2020-10-01,499.510009765625,1.851440006819982
ADBE,2020-10-02,478.989990234375,-4.108029695116255
ADBE,2020-10-05,486.4700012207031,1.5616215659680188
ADBE,2020-10-06,478.9800109863281,-1.5396612772792362
ADBE,2020-10-07,493.1499938964844,2.9583662334837335
ADBE,2020-10-08,490.8399963378906,-0.468416827980056
ADBE,2020-10-09,502.1600036621094,2.306252018718169
ADBE,2020-10-12,510.8900146484375,1.738491899526573
ADBE,2020-10-13,514.3099975585938,0.6694166674033886
ADBE,2020-10-14,506.30999755859375,-1.5554821096178673
ADBE,2020-10-15,501.1499938964844,-1.0191392006854927
ADBE,2020-10-16,502.82000732421875,0.33323624624832515
ADBE,2020-10-19,495.20001220703125,-1.515451852788774
ADBE,2020-10-20,494.5799865722656,-0.1252071121731757
ADBE,2020-10-21,495.9599914550781,0.2790256217961362
ADBE,2020-10-22,483.6000061035156,-2.492133552002851
ADBE,2020-10-23,488.5,1.013232802862185
ADBE,2020-10-26,475.20001220703125,-2.7226177672402763
ADBE,2020-10-27,478.55999755859375,0.7070676063237746
ADBE,2020-10-28,456.9700012207031,-4.511450277506157
ADBE,2020-10-29,461.1099853515625,0.9059640938793079
ADBE,2020-10-30,447.1000061035156,-3.038316170352562
ADBE,2020-11-02,444.94000244140625,-0.48311420993567555
ADBE,2020-11-03,454.0199890136719,2.0407215630069864
ADBE,2020-11-04,487.2300109863281,7.314660758616109
ADBE,2020-11-05,496.4700012207031,1.8964329015098924
ADBE,2020-11-06,494.6300048828125,-0.37061581432241697
ADBE,2020-11-09,471.1400146484375,-4.749002285039349
ADBE,2020-11-10,452.0,-4.062489717142725
ADBE,2020-11-11,467.75,3.484513274336276
ADBE,2020-11-12,462.5799865722656,-1.10529415878875
ADBE,2020-11-13,469.3399963378906,1.4613709978498868
ADBE,2020-11-16,460.95001220703125,-1.7876132859597993
ADBE,2020-11-17,467.95001220703125,1.5186028451293465
ADBE,2020-11-18,459.4700012207031,-1.8121617192257689
ADBE,2020-11-19,466.4100036621094,1.5104364643977464
ADBE,2020-11-20,462.9200134277344,-0.7482665909763209
ADBE,2020-11-23,460.6099853515625,-0.499012358326667
ADBE,2020-11-24,462.70001220703125,0.4537519641206966
ADBE,2020-11-25,470.0799865722656,1.5949803696854614
ADBE,2020-11-27,477.0299987792969,1.4784743885204454
ADBE,2020-11-30,478.4700012207031,0.3018683196216454
ADBE,2020-12-01,479.1499938964844,0.14211814200397743
ADBE,2020-12-02,481.260009765625,0.4403664606111857
ADBE,2020-12-03,484.2799987792969,0.6275171326083351
ADBE,2020-12-04,486.0,0.35516668560309217
ADBE,2020-12-07,492.25,1.2860082304526843
ADBE,2020-12-08,495.2799987792969,0.615540635712919
ADBE,2020-12-09,483.739990234375,-2.3299968852697917
ADBE,2020-12-10,476.8699951171875,-1.4201834158591997
ADBE,2020-12-11,475.9100036621094,-0.20131093692363766
ADBE,2020-12-14,486.4200134277344,2.208402783036889
ADBE,2020-12-15,482.6400146484375,-0.777105932105826
ADBE,2020-12-16,489.8999938964844,1.5042224075297872
ADBE,2020-12-17,495.3599853515625,1.1145114356200247
ADBE,2020-12-18,502.95001220703125,1.5322244589623057
ADBE,2020-12-21,498.3900146484375,-0.9066502530905018
ADBE,2020-12-22,504.1700134277344,1.1597340655739474
ADBE,2020-12-23,496.9100036621094,-1.439992378020638
ADBE,2020-12-24,499.8599853515625,0.5936651843819751
ADBE,2020-12-28,498.95001220703125,-0.1820456070095844
ADBE,2020-12-29,502.1099853515625,0.6333245950939315
ADBE,2020-12-30,497.45001220703125,-0.928078166234525
ADBE,2020-12-31,500.1199951171875,0.5367339118779624
ADBE,2021-01-04,485.3399963378906,-2.955290514996034
ADBE,2021-01-05,485.69000244140625,0.07211565215241578
ADBE,2021-01-06,466.30999755859375,-3.990200495253249
ADBE,2021-01-07,477.739990234375,2.451157542326765
ADBE,2021-01-08,485.1000061035156,1.5405902833317109
ADBE,2021-01-11,474.239990234375,-2.2387169104308824
ADBE,2021-01-12,471.6499938964844,-0.5461362160982253
ADBE,2021-01-13,472.04998779296875,0.08480735750251434
ADBE,2021-01-14,463.2699890136719,-1.8599722500464488
ADBE,2021-01-15,458.0799865722656,-1.120297572578799
ADBE,2021-01-19,456.5,-0.3449149970703558
ADBE,2021-01-20,469.7300109863281,2.8981404132153665
ADBE,2021-01-21,472.0199890136719,0.48750941472428533
ADBE,2021-01-22,472.44000244140625,0.08898212734846922
ADBE,2021-01-25,473.44000244140625,0.21166708890703045
ADBE,2021-01-26,476.2799987792969,0.599864042591558
ADBE,2021-01-27,460.0,-3.4181571388726018
ADBE,2021-01-28,465.6700134277344,1.2326116147248545
ADBE,2021-01-29,458.7699890136719,-1.4817411933554347
ADBE,2021-02-01,470.0,2.447852138382456
ADBE,2021-02-02,484.92999267578125,3.1765941863364455
ADBE,2021-02-03,481.9200134277344,-0.6207038734474257
ADBE,2021-02-04,489.3800048828125,1.5479729513654616
ADBE,2021-02-05,492.1199951171875,0.5598901072860762
ADBE,2021-02-08,493.760009765625,0.3332550322502126
ADBE,2021-02-09,496.04998779296875,0.46378361593737427
ADBE,2021-02-10,492.6700134277344,-0.6813777740974469
ADBE,2021-02-11,496.6199951171875,0.801749970933141
ADBE,2021-02-12,498.8399963378906,0.4470221180239209
ADBE,2021-02-16,501.6400146484375,0.5613058958989781
ADBE,2021-02-17,491.2300109863281,-2.0751940351897535
ADBE,2021-02-18,488.3699951171875,-0.582215215922588
ADBE,2021-02-19,479.1199951171875,-1.8940557553664639
ADBE,2021-02-22,467.3299865722656,-2.460763204432359
ADBE,2021-02-23,467.79998779296875,0.10057159484895273
ADBE,2021-02-24,476.6199951171875,1.885422735009179
ADBE,2021-02-25,459.1600036621094,-3.663293951984792
ADBE,2021-02-26,459.6700134277344,0.11107451902545584
ADBE,2021-03-01,469.57000732421875,2.153717581588732
ADBE,2021-03-02,466.5899963378906,-0.6346254956336117
ADBE,2021-03-03,448.45001220703125,-3.887778193539093
ADBE,2021-03-04,439.05999755859375,-2.0938821257301066
ADBE,2021-03-05,440.8299865722656,0.4031314680257747
ADBE,2021-03-08,421.20001220703125,-4.452958048037958
ADBE,2021-03-09,439.17999267578125,4.268751174658636
ADBE,2021-03-10,437.010009765625,-0.49409876277269893
ADBE,2021-03-11,451.05999755859375,3.215026539209931
ADBE,2021-03-12,444.29998779296875,-1.498694143177004
ADBE,2021-03-15,447.5899963378906,0.7404926030416537
ADBE,2021-03-16,450.5400085449219,0.6590880562943324
ADBE,2021-03-17,451.010009765625,0.10431953029454988
ADBE,2021-03-18,439.17999267578125,-2.623005439722148
ADBE,2021-03-19,441.5,0.5282588831252655
ADBE,2021-03-22,452.4100036621094,2.471122007272797
ADBE,2021-03-23,460.20001220703125,1.721891311391066
ADBE,2021-03-24,451.510009765625,-1.8883099111037915
ADBE,2021-03-25,450.989990234375,-0.11517342251613494
ADBE,2021-03-26,469.0899963378906,4.013394198418729
ADBE,2021-03-29,469.32000732421875,0.04903344520748032
ADBE,2021-03-30,465.4599914550781,-0.8224699158146054
ADBE,2021-03-31,475.3699951171875,2.129077438241178
ADBE,2021-04-01,483.3399963378906,1.6765890364490499
ADBE,2021-04-05,491.6199951171875,1.7130795800123666
ADBE,2021-04-06,491.3399963378906,-0.056954310662271634
ADBE,2021-04-07,493.4100036621094,0.4212983554457539
ADBE,2021-04-08,499.8399963378906,1.3031743637254234
ADBE,2021-04-09,504.0400085449219,0.8402713343875767
ADBE,2021-04-12,506.0299987792969,0.3948079915560232
ADBE,2021-04-13,514.8599853515625,1.7449531833223952
ADBE,2021-04-14,510.6300048828125,-0.8215787960024978
ADBE,2021-04-15,523.25,2.4714558479742577
ADBE,2021-04-16,525.0800170898438,0.3497404853977537
ADBE,2021-04-19,516.1699829101562,-1.6968907384953713
ADBE,2021-04-20,514.2100219726562,-0.3797123045493178
ADBE,2021-04-21,512.3400268554688,-0.36366368551388195
ADBE,2021-04-22,507.2900085449219,-0.9856770983797225
ADBE,2021-04-23,515.8400268554688,1.685430062987292
ADBE,2021-04-26,515.7000122070312,-0.02714303682306296
ADBE,2021-04-27,517.3200073242188,0.3141351713866536
ADBE,2021-04-28,515.47998046875,-0.3556844563167183
ADBE,2021-04-29,516.0900268554688,0.118345311133905
ADBE,2021-04-30,508.3399963378906,-1.5016818993381809
ADBE,2021-05-03,503.4599914550781,-0.9599883774576656
ADBE,2021-05-04,490.70001220703125,-2.5344574473869397
ADBE,2021-05-05,486.69000244140625,-0.817201888296093
ADBE,2021-05-06,483.6099853515625,-0.6328498786482784
ADBE,2021-05-07,488.7300109863281,1.0587096606459845
ADBE,2021-05-10,479.3800048828125,-1.9131229704200003
ADBE,2021-05-11,485.19000244140625,1.2119816219731572
ADBE,2021-05-12,472.0899963378906,-2.699974450750897
ADBE,2021-05-13,474.1600036621094,0.438477269223303
ADBE,2021-05-14,486.55999755859375,2.6151496964557763
ADBE,2021-05-17,482.739990234375,-0.7851050935930526
ADBE,2021-05-18,480.6199951171875,-0.4391587935688168
ADBE,2021-05-19,480.4700012207031,-0.031208417878625383
ADBE,2021-05-20,491.6700134277344,2.331053380768
ADBE,2021-05-21,488.07000732421875,-0.7321996471612691
ADBE,2021-05-24,497.8299865722656,1.9997088740516311
ADBE,2021-05-25,505.0799865722656,1.4563204699497456
ADBE,2021-05-26,506.9800109863281,0.376182874906017
ADBE,2021-05-27,498.2799987792969,-1.7160463960118277
ADBE,2021-05-28,504.5799865722656,1.2643469150683595
ADBE,2021-06-01,495.9100036621094,-1.718257390479072
ADBE,2021-06-02,495.7699890136719,-0.0282338826407047
ADBE,2021-06-03,493.1400146484375,-0.53048276892812
ADBE,2021-06-04,504.5,2.3036024281382073
ADBE,2021-06-07,509.4700012207031,0.9851340378004281
ADBE,2021-06-08,509.20001220703125,-0.05299409445599368
ADBE,2021-06-09,514.6799926757812,1.0761940961073524
ADBE,2021-06-10,535.52001953125,4.04912317401791
ADBE,2021-06-11,541.260009765625,1.0718535302189691
ADBE,2021-06-14,556.9500122070312,2.8987921069949962
ADBE,2021-06-15,548.4600219726562,-1.524372034885435
ADBE,2021-06-16,543.3300170898438,-0.9353470950100085
ADBE,2021-06-17,551.3599853515625,1.4779172895192705
ADBE,2021-06-18,565.5900268554688,2.58089848410612
ADBE,2021-06-21,567.3499755859375,0.311170396736582
ADBE,2021-06-22,575.739990234375,1.4788076160173746
ADBE,2021-06-23,574.22998046875,-0.2622728647023953
ADBE,2021-06-24,578.260009765625,0.7018145053285574
ADBE,2021-06-25,579.6599731445312,0.24209929015732712
ADBE,2021-06-28,588.7999877929688,1.5767889921491252
ADBE,2021-06-29,590.75,0.33118414528854334
ADBE,2021-06-30,585.6400146484375,-0.8649996363203516
ADBE,2021-07-01,584.72998046875,-0.15539139350541076
ADBE,2021-07-02,593.0700073242188,1.4263039580735937
ADBE,2021-07-06,596.9000244140625,0.6457951072460721
ADBE,2021-07-07,605.77001953125,1.4860101783199964
ADBE,2021-07-08,605.9500122070312,0.02971303794805369
ADBE,2021-07-09,604.5,-0.2392956808021096
ADBE,2021-07-12,600.2000122070312,-0.711329659713611
ADBE,2021-07-13,605.010009765625,0.8013991104243168
ADBE,2021-07-14,608.8300170898438,0.631395722807726
ADBE,2021-07-15,606.1699829101562,-0.4369091708720685
ADBE,2021-07-16,606.0999755859375,-0.011549124204834893
ADBE,2021-07-19,602.0499877929688,-0.668204579459597
ADBE,2021-07-20,608.719970703125,1.1078785890533016
ADBE,2021-07-21,612.260009765625,0.5815546117882375
ADBE,2021-07-22,623.6799926757812,1.865217836867683
ADBE,2021-07-23,625.8699951171875,0.35114200665800066
ADBE,2021-07-26,620.7999877929688,-0.810073555814006
ADBE,2021-07-27,618.280029296875,-0.4059211574814259
ADBE,2021-07-28,620.9199829101562,0.42698348453587
ADBE,2021-07-29,621.7000122070312,0.12562476942989953
ADBE,2021-07-30,621.6300048828125,-0.01126062776969361
ADBE,2021-08-02,618.75,-0.4632988852195763
ADBE,2021-08-03,621.280029296875,0.4088936237373719
ADBE,2021-08-04,625.6799926757812,0.7082093695955249
ADBE,2021-08-05,632.0800170898438,1.0228910128150526
ADBE,2021-08-06,631.3800048828125,-0.11074740350979217
ADBE,2021-08-09,629.219970703125,-0.34211317478899383
ADBE,2021-08-10,621.739990234375,-1.1887703532981408
ADBE,2021-08-11,626.030029296875,0.6900053285751717
ADBE,2021-08-12,634.3499755859375,1.3290011500577847
ADBE,2021-08-13,637.3099975585938,0.4666228559277785
ADBE,2021-08-16,636.9400024414062,-0.05805575286829123
ADBE,2021-08-17,635.010009765625,-0.3030101215787284
ADBE,2021-08-18,626.77001953125,-1.2976158025314155
ADBE,2021-08-19,637.6599731445312,1.7374720031161806
ADBE,2021-08-20,647.3400268554688,1.5180588587365262
ADBE,2021-08-23,656.8599853515625,1.4706271976318464
ADBE,2021-08-24,657.239990234375,0.05785173268075816
ADBE,2021-08-25,656.7999877929688,-0.06694699773964752
ADBE,2021-08-26,652.3900146484375,-0.6714331952639041
ADBE,2021-08-27,658.52001953125,0.9396227325943807
ADBE,2021-08-30,665.989990234375,1.134357419906884
ADBE,2021-08-31,663.7000122070312,-0.34384571253659457
ADBE,2021-09-01,665.8900146484375,0.3299687209773694
ADBE,2021-09-02,664.6400146484375,-0.18771868814700943
ADBE,2021-09-03,666.5900268554688,0.29339374158245946
ADBE,2021-09-07,661.3900146484375,-0.7800915101537687
ADBE,2021-09-08,663.219970703125,0.2766833508456079
ADBE,2021-09-09,661.6799926757812,-0.23219717369353798
ADBE,2021-09-10,658.9400024414062,-0.414095977618234
ADBE,2021-09-13,645.1500244140625,-2.092751688507477
ADBE,2021-09-14,645.010009765625,-0.021702649482913117
ADBE,2021-09-15,661.0800170898438,2.491435339128767
ADBE,2021-09-16,665.1099853515625,0.6096037026590562
ADBE,2021-09-17,654.47998046875,-1.5982326407554592
ADBE,2021-09-20,641.2899780273438,-2.015340856103698
ADBE,2021-09-21,645.8900146484375,0.7173099188675591
ADBE,2021-09-22,626.0800170898438,-3.0670852791208514
ADBE,2021-09-23,630.8400268554688,0.7602877644539152
ADBE,2021-09-24,622.7100219726562,-1.2887585658345024
ADBE,2021-09-27,603.6500244140625,-3.0608143254567177
ADBE,2021-09-28,578.77001953125,-4.121594280885265
ADBE,2021-09-29,577.7000122070312,-0.18487607998171063
ADBE,2021-09-30,575.719970703125,-0.34274562265314
ADBE,2021-10-01,577.469970703125,0.3039672217489242
ADBE,2021-10-04,558.489990234375,-3.286747611419527
ADBE,2021-10-05,566.7000122070312,1.4700392336863377
ADBE,2021-10-06,570.3099975585938,0.6370187530971183
ADBE,2021-10-07,578.9600219726562,1.5167232647318007
ADBE,2021-10-08,576.8599853515625,-0.36272567040784853
ADBE,2021-10-11,573.0700073242188,-0.6570013735714308
ADBE,2021-10-12,580.6900024414062,1.3296796237455943
ADBE,2021-10-13,591.1199951171875,1.7961378070795453
ADBE,2021-10-14,607.510009765625,2.7727051671104785
ADBE,2021-10-15,610.0900268554688,0.4246871736054425
ADBE,2021-10-18,622.8300170898438,2.088214800041821
ADBE,2021-10-19,636.0700073242188,2.125779084354096
ADBE,2021-10-20,632.3699951171875,-0.5816988954716273
ADBE,2021-10-21,638.6599731445312,0.9946673744661405
ADBE,2021-10-22,643.5800170898438,0.7703698606768672
ADBE,2021-10-25,646.969970703125,0.5267338207003425
ADBE,2021-10-26,642.5,-0.6909085282995497
ADBE,2021-10-27,640.0800170898438,-0.37665103660019517
ADBE,2021-10-28,639.280029296875,-0.12498246650566314
ADBE,2021-10-29,650.3599853515625,1.7331928962138976
ADBE,2021-11-01,640.2000122070312,-1.562207603999366
ADBE,2021-11-02,640.4000244140625,0.031242143582876913
ADBE,2021-11-03,655.1799926757812,2.307927498166751
ADBE,2021-11-04,674.0800170898438,2.8847071988376882
ADBE,2021-11-05,662.719970703125,-1.6852667485623862
ADBE,2021-11-08,666.02001953125,0.49795524112903333
ADBE,2021-11-09,667.9199829101562,0.2852712115535949
ADBE,2021-11-10,647.5,-3.057249885111313
ADBE,2021-11-11,643.1699829101562,-0.6687285080839822
ADBE,2021-11-12,657.5999755859375,2.2435737144463452
ADBE,2021-11-15,659.72998046875,0.3239058640345238
ADBE,2021-11-16,671.030029296875,1.712829363931001
ADBE,2021-11-17,670.6699829101562,-0.05365577857908699
ADBE,2021-11-18,670.9600219726562,0.043246167249266776
ADBE,2021-11-19,688.3699951171875,2.5947854677459192
ADBE,2021-11-22,673.5700073242188,-2.1500047791085386
ADBE,2021-11-23,665.1599731445312,-1.2485761076412305
ADBE,2021-11-24,668.3200073242188,0.47507882423358794
ADBE,2021-11-26,662.0999755859375,-0.9306966228924796
ADBE,2021-11-29,687.489990234375,3.834770515731889
ADBE,2021-11-30,669.8499755859375,-2.565857670512961
ADBE,2021-12-01,657.4099731445312,-1.857132625932334
ADBE,2021-12-02,671.8800048828125,2.201066659982054
ADBE,2021-12-03,616.530029296875,-8.238074534691876
ADBE,2021-12-06,622.0399780273438,0.8937032210341256
ADBE,2021-12-07,649.9600219726562,4.48846455719043
ADBE,2021-12-08,653.0999755859375,0.48309949952789477
ADBE,2021-12-09,632.5700073242188,-3.1434648643647534
ADBE,2021-12-10,654.4500122070312,3.4589064656045387
ADBE,2021-12-13,658.2999877929688,0.5882764938691221
ADBE,2021-12-14,614.8599853515625,-6.598815623108878
ADBE,2021-12-15,630.3300170898438,2.5160251287837276
ADBE,2021-12-16,566.0900268554688,-10.191485173268944
ADBE,2021-12-17,556.6400146484375,-1.66934794091399
ADBE,2021-12-20,549.77001953125,-1.2341899497696818
ADBE,2021-12-21,557.52001953125,1.4096803617279496
ADBE,2021-12-22,563.97998046875,1.1586957797374398
ADBE,2021-12-23,569.6199951171875,1.0000380942156495
ADBE,2021-12-27,577.6799926757812,1.4149779901837078
ADBE,2021-12-28,569.3599853515625,-1.4402450196831174
ADBE,2021-12-29,569.2899780273438,-0.01229579282350235
ADBE,2021-12-30,570.530029296875,0.21782418756575161
ADBE,2021-12-31,567.0599975585938,-0.6082119362862848
ADBE,2022-01-03,564.3699951171875,-0.4743770417570792
ADBE,2022-01-04,554.0,-1.83744621558668
ADBE,2022-01-05,514.4299926757812,-7.142600600039484
ADBE,2022-01-06,514.1199951171875,-0.060260397528788534
ADBE,2022-01-07,510.70001220703125,-0.6652110290666147
ADBE,2022-01-10,525.8300170898438,2.96260123774561
ADBE,2022-01-11,529.8900146484375,0.7721121705952516
ADBE,2022-01-12,532.3699951171875,0.46801796602931045
ADBE,2022-01-13,516.9000244140625,-2.905868257980937
ADBE,2022-01-14,520.5999755859375,0.7157962849912991
ADBE,2022-01-18,513.3400268554688,-1.394534973286854
ADBE,2022-01-19,516.5800170898438,0.6311586988885232
ADBE,2022-01-20,510.8500061035156,-1.1092204105393355
ADBE,2022-01-21,499.9100036621094,-2.141529276832277
ADBE,2022-01-24,519.6599731445312,3.9507049944475403
ADBE,2022-01-25,502.7200012207031,-3.2598184965684562
ADBE,2022-01-26,500.80999755859375,-0.3799338911265715
ADBE,2022-01-27,493.04998779296875,-1.5494917840008005
ADBE,2022-01-28,518.1599731445312,5.092786933017046
ADBE,2022-01-31,534.2999877929688,3.1148709828915155
ADBE,2022-02-01,535.97998046875,0.3144287318292527
ADBE,2022-02-02,533.0900268554688,-0.5391905889383763
ADBE,2022-02-03,510.8299865722656,-4.175662488849796
ADBE,2022-02-04,513.5399780273438,0.530507512541023
ADBE,2022-02-07,507.1000061035156,-1.2540351675376704
ADBE,2022-02-08,511.30999755859375,0.8302093086977269
ADBE,2022-02-09,521.75,2.04181465084885
ADBE,2022-02-10,495.0199890136719,-5.1231453735176125
ADBE,2022-02-11,473.9700012207031,-4.252351068673188
ADBE,2022-02-14,474.010009765625,0.008441155520144683
ADBE,2022-02-15,479.5,1.158201329353692
ADBE,2022-02-16,477.70001220703125,-0.3753884865419721
ADBE,2022-02-17,457.7099914550781,-4.184638945181696
ADBE,2022-02-18,442.55999755859375,-3.3099548140345214
ADBE,2022-02-22,438.3999938964844,-0.9399863713526413
ADBE,2022-02-23,429.45001220703125,-2.041510450286732
ADBE,2022-02-24,463.82000732421875,8.003258619216957
ADBE,2022-02-25,465.5400085449219,0.37083377032953724
ADBE,2022-02-28,467.67999267578125,0.4596778132019308
ADBE,2022-03-01,466.67999267578125,-0.21382141970166524
ADBE,2022-03-02,471.17999267578125,0.9642581791858174
ADBE,2022-03-03,459.0799865722656,-2.5680220492387607
ADBE,2022-03-04,452.1300048828125,-1.51389341568674
ADBE,2022-03-07,437.9700012207031,-3.1318433877838947
ADBE,2022-03-08,431.5299987792969,-1.4704209017642245
ADBE,2022-03-09,450.8699951171875,4.48172696975857
ADBE,2022-03-10,438.95001220703125,-2.643773823773321
ADBE,2022-03-11,416.3800048828125,-5.141817222133616
ADBE,2022-03-14,411.5,-1.172007499300054
ADBE,2022-03-15,421.6600036621094,2.469016685810299
ADBE,2022-03-16,442.3599853515625,4.909164139276712
ADBE,2022-03-17,444.3599853515625,0.45212045985816296
ADBE,2022-03-18,453.3299865722656,2.0186338816278404
ADBE,2022-03-21,453.5899963378906,0.05735551878909284
ADBE,2022-03-22,466.45001220703125,2.8351630267350325
ADBE,2022-03-23,422.8999938964844,-9.336481331512426
ADBE,2022-03-24,432.1400146484375,2.1849186297729917
ADBE,2022-03-25,431.6199951171875,-0.1203358896706308
ADBE,2022-03-28,450.010009765625,4.2606957176403615
ADBE,2022-03-29,466.3299865722656,3.626580843199556
ADBE,2022-03-30,460.05999755859375,-1.344539101969211
ADBE,2022-03-31,455.6199951171875,-0.9650920455958056
ADBE,2022-04-01,458.19000244140625,0.5640681602566033
ADBE,2022-04-04,468.80999755859375,2.3178146752657725
ADBE,2022-04-05,458.5799865722656,-2.182123043365669
ADBE,2022-04-06,444.3299865722656,-3.107418643912929
ADBE,2022-04-07,452.7200012207031,1.8882395746371516
ADBE,2022-04-08,445.3399963378906,-1.6301477431775124
ADBE,2022-04-11,434.44000244140625,-2.4475667997747697
ADBE,2022-04-12,426.7699890136719,-1.7654942879641533
ADBE,2022-04-13,431.6700134277344,1.1481651803556314
ADBE,2022-04-14,420.44000244140625,-2.601526776704899
ADBE,2022-04-18,425.4700012207031,1.1963654148246405
ADBE,2022-04-19,436.3999938964844,2.5689220495974663
ADBE,2022-04-20,428.1099853515625,-1.8996353485028483
ADBE,2022-04-21,417.4800109863281,-2.4830008009519067
ADBE,2022-04-22,408.6700134277344,-2.1102800916813824
ADBE,2022-04-25,413.95001220703125,1.2919956458294246
ADBE,2022-04-26,399.1199951171875,-3.5825623028190035
ADBE,2022-04-27,397.8999938964844,-0.3056727890430322
ADBE,2022-04-28,410.5299987792969,3.174165638740445
ADBE,2022-04-29,395.95001220703125,-3.551503328774741
ADBE,2022-05-02,407.2900085449219,2.8639969663547538
ADBE,2022-05-03,407.5799865722656,0.07119694106412222
ADBE,2022-05-04,423.3500061035156,3.8691839763466573
ADBE,2022-05-05,400.510009765625,-5.395062243675952
ADBE,2022-05-06,391.010009765625,-2.3719756731072295
ADBE,2022-05-09,376.9100036621094,-3.606047352078612
ADBE,2022-05-10,393.0299987792969,4.276881738495497
ADBE,2022-05-11,379.3299865722656,-3.4857421188158155
ADBE,2022-05-12,388.489990234375,2.414785012089804
ADBE,2022-05-13,405.45001220703125,4.365626502351927
ADBE,2022-05-16,402.8599853515625,-0.6388030034504499
ADBE,2022-05-17,409.6499938964844,1.6854512217182593
ADBE,2022-05-18,397.8800048828125,-2.873181786656165
ADBE,2022-05-19,394.3800048828125,-0.8796621989161868
ADBE,2022-05-20,399.0899963378906,1.1942774473258755
ADBE,2022-05-23,406.760009765625,1.9218756416135685
ADBE,2022-05-24,398.4100036621094,-2.052809003600653
ADBE,2022-05-25,402.5,1.0265797294988
ADBE,2022-05-26,408.6000061035156,1.5155294667119623
ADBE,2022-05-27,428.2200012207031,4.801760847800107
ADBE,2022-05-31,416.4800109863281,-2.741579141774897
ADBE,2022-06-01,418.1600036621094,0.40337894531903284
ADBE,2022-06-02,441.2799987792969,5.5289829047996175
ADBE,2022-06-03,429.760009765625,-2.610584899732449
ADBE,2022-06-06,429.4599914550781,-0.0698106626324968
ADBE,2022-06-07,433.4200134277344,0.9220933384828323
ADBE,2022-06-08,428.8399963378906,-1.0567156448596737
ADBE,2022-06-09,426.4200134277344,-0.5643090501869841
ADBE,2022-06-10,393.8399963378906,-7.640358347149934
ADBE,2022-06-13,371.6499938964844,-5.634268395221243
ADBE,2022-06-14,370.82000732421875,-0.22332479103895908
ADBE,2022-06-15,376.9200134277344,1.6450045798586554
ADBE,2022-06-16,365.0799865722656,-3.14125714572564
ADBE,2022-06-17,360.7900085449219,-1.1750789375288284
ADBE,2022-06-21,362.989990234375,0.6097679085753205
ADBE,2022-06-22,365.3299865722656,0.6446448664823246
ADBE,2022-06-23,376.6400146484375,3.0958389652842477
ADBE,2022-06-24,387.7200012207031,2.941797509913524
ADBE,2022-06-27,381.07000732421875,-1.7151536870802175
ADBE,2022-06-28,365.6300048828125,-4.051749585285447
ADBE,2022-06-29,368.5,0.7849451847113498
ADBE,2022-06-30,366.05999755859375,-0.6621444888483707
ADBE,2022-07-01,368.4800109863281,0.6610974823456406
ADBE,2022-07-05,376.489990234375,2.1737893533508634
ADBE,2022-07-06,382.8299865722656,1.6839747409868266
ADBE,2022-07-07,390.8900146484375,2.105380549820235
ADBE,2022-07-08,389.44000244140625,-0.370951457620472
ADBE,2022-07-11,384.1600036621094,-1.3557926114925234
ADBE,2022-07-12,375.5400085449219,-2.2438554339377026
ADBE,2022-07-13,371.94000244140625,-0.9586211912451903
ADBE,2022-07-14,372.9599914550781,0.27423482469663973
ADBE,2022-07-15,379.8599853515625,1.8500627559445482
ADBE,2022-07-18,375.2300109863281,-1.2188634085660066
ADBE,2022-07-19,387.8299865722656,3.3579338584398544
ADBE,2022-07-20,401.489990234375,3.5221628381136183
ADBE,2022-07-21,408.9100036621094,1.8481191581894318
ADBE,2022-07-22,401.8999938964844,-1.7143160360091114
ADBE,2022-07-25,391.9599914550781,-2.473252697775963
ADBE,2022-07-26,379.260009765625,-3.2401219426265504
ADBE,2022-07-27,392.7799987792969,3.5648337988566148
ADBE,2022-07-28,403.5,2.7292635200415916
ADBE,2022-07-29,410.1199951171875,1.6406431517193232
ADBE,2022-08-01,411.0899963378906,0.23651644207836053
ADBE,2022-08-02,409.9599914550781,-0.27488017049281943
ADBE,2022-08-03,424.5400085449219,3.5564487739631945
ADBE,2022-08-04,430.5899963378906,1.4250689384269322
ADBE,2022-08-05,433.42999267578125,0.6595592935378036
ADBE,2022-08-08,434.3399963378906,0.20995401275565317
ADBE,2022-08-09,426.57000732421875,-1.788918607354617
ADBE,2022-08-10,438.3999938964844,2.7732813768301723
ADBE,2022-08-11,434.8900146484375,-0.8006339637120607
ADBE,2022-08-12,445.6700134277344,2.4787873752427636
ADBE,2022-08-15,451.0199890136719,1.2004342730599804
ADBE,2022-08-16,447.55999755859375,-0.7671481396300694
ADBE,2022-08-17,437.82000732421875,-2.176242355774849
ADBE,2022-08-18,439.0299987792969,0.2763673278599388
ADBE,2022-08-19,425.05999755859375,-3.182015183369269
ADBE,2022-08-22,411.3500061035156,-3.225425006781124
ADBE,2022-08-23,410.4100036621094,-0.22851645252429664
ADBE,2022-08-24,405.6499938964844,-1.1598181630932958
ADBE,2022-08-25,403.92999267578125,-0.42401115409409496
ADBE,2022-08-26,381.0199890136719,-5.671775821930192
ADBE,2022-08-29,375.260009765625,-1.511726264797142
ADBE,2022-08-30,375.07000732421875,-0.05063221138988938
ADBE,2022-08-31,373.44000244140625,-0.4345868373856643
ADBE,2022-09-01,370.5299987792969,-0.779242620791798
ADBE,2022-09-02,368.1400146484375,-0.6450177148228597
ADBE,2022-09-06,368.29998779296875,0.0434544298815176
ADBE,2022-09-07,379.7200012207031,3.1007368466582363
ADBE,2022-09-08,383.6300048828125,1.029707060344398
ADBE,2022-09-09,394.7799987792969,2.9064446874770278
ADBE,2022-09-12,396.3599853515625,0.400219508878652
ADBE,2022-09-13,368.3900146484375,-7.056708985978055
ADBE,2022-09-14,371.5199890136719,0.8496360489633092
ADBE,2022-09-15,309.1300048828125,-16.793170213127738
ADBE,2022-09-16,299.5,-3.1151957851723644
ADBE,2022-09-19,296.05999755859375,-1.1485817834411494
ADBE,2022-09-20,291.05999755859375,-1.6888468692939362
ADBE,2022-09-21,286.29998779296875,-1.6354050043124735
ADBE,2022-09-22,287.05999755859375,0.26545923787275605
ADBE,2022-09-23,284.55999755859375,-0.8708980774967512
ADBE,2022-09-26,276.9599914550781,-2.6707921593760564
ADBE,2022-09-27,277.57000732421875,0.22025414787736342
ADBE,2022-09-28,281.3999938964844,1.3798272404092815
ADBE,2022-09-29,278.25,-1.1194008403721312
ADBE,2022-09-30,275.20001220703125,-1.0961321807614555
ADBE,2022-10-03,285.239990234375,3.6482476678782794
ADBE,2022-10-04,294.9700012207031,3.4111664981944623
ADBE,2022-10-05,297.3800048828125,0.8170334787048983
ADBE,2022-10-06,298.4100036621094,0.3463577787292005
ADBE,2022-10-07,288.7699890136719,-3.2304596126585983
ADBE,2022-10-10,285.7200012207031,-1.0561997122299105
ADBE,2022-10-11,284.8299865722656,-0.3114988956443465
ADBE,2022-10-12,286.1499938964844,0.4634369225319679
ADBE,2022-10-13,294.739990234375,3.001920853088702
ADBE,2022-10-14,287.94000244140625,-2.3071140728346484
ADBE,2022-10-17,293.5,1.9309569741790877
ADBE,2022-10-18,292.9800109863281,-0.17716831811648293
ADBE,2022-10-19,299.8299865722656,2.3380351317746184
ADBE,2022-10-20,302.3800048828125,0.8504880848307916
ADBE,2022-10-21,306.3699951171875,1.31952846416592
ADBE,2022-10-24,316.2200012207031,3.2150687928000243
ADBE,2022-10-25,323.7900085449219,2.3939052858757526
ADBE,2022-10-26,320.4800109863281,-1.022266738083899
ADBE,2022-10-27,318.6499938964844,-0.5710237852936895
ADBE,2022-10-28,325.67999267578125,2.206181990883893
ADBE,2022-10-31,318.5,-2.204615830647305
ADBE,2022-11-01,316.0199890136719,-0.7786533709036481
ADBE,2022-11-02,301.2200012207031,-4.683244195774106
ADBE,2022-11-03,285.92999267578125,-5.076026984582249
ADBE,2022-11-04,285.75,-0.06294991095436853
ADBE,2022-11-07,299.5400085449219,4.825899753253493
ADBE,2022-11-08,302.1700134277344,0.8780145582516052
ADBE,2022-11-09,298.8699951171875,-1.092106484396771
ADBE,2022-11-10,329.95001220703125,10.399176095832985
ADBE,2022-11-11,341.1499938964844,3.394448030032371
ADBE,2022-11-14,340.3699951171875,-0.22863807511412926
ADBE,2022-11-15,345.9599914550781,1.6423293527874083
ADBE,2022-11-16,338.4100036621094,-2.182329743163114
ADBE,2022-11-17,337.8299865722656,-0.17139478253216378
ADBE,2022-11-18,330.8599853515625,-2.063168308835772
ADBE,2022-11-21,321.489990234375,-2.8320121900601625
ADBE,2022-11-22,330.8800048828125,2.920779785893779
ADBE,2022-11-23,335.7799987792969,1.4808975532443647
ADBE,2022-11-25,334.29998779296875,-0.4407680599525232
ADBE,2022-11-28,328.9700012207031,-1.594372350251616
ADBE,2022-11-29,326.7799987792969,-0.6657149385293049
ADBE,2022-11-30,344.92999267578125,5.554193636172533
ADBE,2022-12-01,344.1099853515625,-0.2377315228106358
ADBE,2022-12-02,341.5299987792969,-0.7497563808355534
ADBE,2022-12-05,334.0899963378906,-2.178433071179242
ADBE,2022-12-06,331.1499938964844,-0.8800031349734838
ADBE,2022-12-07,326.67999267578125,-1.3498418550780378
ADBE,2022-12-08,332.5799865722656,1.8060469048497563
ADBE,2022-12-09,330.6400146484375,-0.5833098809770343
ADBE,2022-12-12,338.1700134277344,2.277400933248619
ADBE,2022-12-13,342.4599914550781,1.2685861717483427
ADBE,2022-12-14,339.9200134277344,-0.7416860628161714
ADBE,2022-12-15,328.7099914550781,-3.29784111844873
ADBE,2022-12-16,338.5400085449219,2.9904832056761865
ADBE,2022-12-19,328.760009765625,-2.888875327123752
ADBE,2022-12-20,338.2200012207031,2.8774763274347803
ADBE,2022-12-21,341.3800048828125,0.9343041957022846
ADBE,2022-12-22,336.5199890136719,-1.4236381157733402
ADBE,2022-12-23,338.45001220703125,0.5735240866422853
ADBE,2022-12-27,335.0899963378906,-0.9927657698192927
ADBE,2022-12-28,328.3299865722656,-2.0173714045490287
ADBE,2022-12-29,337.5799865722656,2.8172876003709435
ADBE,2022-12-30,336.5299987792969,-0.3110337800620755
ADBE,2023-01-03,336.9200134277344,0.11589298126533087
ADBE,2023-01-04,341.4100036621094,1.332657620630795
ADBE,2023-01-05,328.44000244140625,-3.7989517241971082
ADBE,2023-01-06,332.75,1.3122632829606795
ADBE,2023-01-09,341.9800109863281,2.7738575466049964
ADBE,2023-01-10,338.70001220703125,-0.9591200286346524
ADBE,2023-01-11,342.92999267578125,1.2488870139645725
ADBE,2023-01-12,344.5400085449219,0.46948820561834026
ADBE,2023-01-13,344.3800048828125,-0.04643979164715706
ADBE,2023-01-17,344.3800048828125,0.0
ADBE,2023-01-18,341.30999755859375,-0.8914592254748999
ADBE,2023-01-19,342.5299987792969,0.35744667001549324
ADBE,2023-01-20,356.3800048828125,4.043443246686151
ADBE,2023-01-23,364.9800109863281,2.413156177587328
ADBE,2023-01-24,361.32000732421875,-1.0027956468680377
ADBE,2023-01-25,358.1700134277344,-0.8718016806796514
ADBE,2023-01-26,365.82000732421875,2.1358554903222915
ADBE,2023-01-27,370.7099914550781,1.3367186137868803
ADBE,2023-01-30,363.4200134277344,-1.9664908406514137
ADBE,2023-01-31,370.3399963378906,1.9041281862514303
ADBE,2023-02-01,383.9200134277344,3.6669053367526683
ADBE,2023-02-02,392.2300109863281,2.1645127286801236
ADBE,2023-02-03,379.3299865722656,-3.288892754948358
ADBE,2023-02-06,375.2300109863281,-1.0808466852267773
ADBE,2023-02-07,383.82000732421875,2.2892615426231444
ADBE,2023-02-08,378.3599853515625,-1.4225475140601684
ADBE,2023-02-09,375.80999755859375,-0.6739581064840627
ADBE,2023-02-10,370.989990234375,-1.2825649545066264
ADBE,2023-02-13,375.0,1.0808943290064654
ADBE,2023-02-14,377.8999938964844,0.7733317057291744
ADBE,2023-02-15,375.94000244140625,-0.5186534762461559
ADBE,2023-02-16,365.1600036621094,-2.867478509679755
ADBE,2023-02-17,356.8500061035156,-2.275714063767831
ADBE,2023-02-21,346.70001220703125,-2.8443305934931273
ADBE,2023-02-22,348.7200012207031,0.5826330956301362
ADBE,2023-02-23,347.0199890136719,-0.4875006311884311
ADBE,2023-02-24,320.5400085449219,-7.6306787237281455
ADBE,2023-02-27,322.32000732421875,0.5553125138347381
ADBE,2023-02-28,323.95001220703125,0.505710115963387
ADBE,2023-03-01,323.3800048828125,-0.17595533345881043
ADBE,2023-03-02,333.5,3.1294436775257006
ADBE,2023-03-03,344.0400085449219,3.160422352300407
ADBE,2023-03-06,347.0199890136719,0.8661726528125246
ADBE,2023-03-07,344.79998779296875,-0.6397329522754513
ADBE,2023-03-08,345.8399963378906,0.30162661883454955
ADBE,2023-03-09,338.3699951171875,-2.159958738087897
ADBE,2023-03-10,329.29998779296875,-2.680499883294185
ADBE,2023-03-13,324.2699890136719,-1.527482224645338
ADBE,2023-03-14,333.3299865722656,2.793967331405356
ADBE,2023-03-15,333.6099853515625,0.08400047717764814
ADBE,2023-03-16,353.2900085449219,5.899110955153319
ADBE,2023-03-17,358.1400146484375,1.3728115673271146
ADBE,2023-03-20,362.8800048828125,1.3235019937741122
ADBE,2023-03-21,374.2200012207031,3.124998948771718
ADBE,2023-03-22,361.7099914550781,-3.3429559416432664
ADBE,2023-03-23,369.0,2.0154291330454654
ADBE,2023-03-24,374.9599914550781,1.6151738360645318
ADBE,2023-03-27,373.1499938964844,-0.48271751649284766
ADBE,2023-03-28,373.3999938964844,0.06699718721403514
ADBE,2023-03-29,379.1600036621094,1.5425843223826563
ADBE,2023-03-30,381.8999938964844,0.7226474859982179
ADBE,2023-03-31,385.3699951171875,0.908615154794612
ADBE,2023-04-03,380.0799865722656,-1.3727089840798956
ADBE,2023-04-04,385.1499938964844,1.3339316731571182
ADBE,2023-04-05,382.0199890136719,-0.8126716688080071
ADBE,2023-04-06,380.6000061035156,-0.37170382466699126
ADBE,2023-04-10,376.25,-1.1429337976238796
ADBE,2023-04-11,371.1099853515625,-1.3661168500830545
ADBE,2023-04-12,369.8900146484375,-0.3287356178167222
ADBE,2023-04-13,378.79998779296875,2.408816889258225
ADBE,2023-04-14,379.3800048828125,0.15311961682553665
ADBE,2023-04-17,377.9200134277344,-0.38483616328939263
ADBE,2023-04-18,377.54998779296875,-0.0979110980150244
ADBE,2023-04-19,380.1099853515625,0.6780552619160884
ADBE,2023-04-20,380.260009765625,0.03946868533952763
ADBE,2023-04-21,377.6700134277344,-0.6811119421910816
ADBE,2023-04-24,377.3399963378906,-0.08738239153500693
ADBE,2023-04-25,369.5899963378906,-2.0538506586140537
ADBE,2023-04-26,363.05999755859375,-1.7668223826401763
ADBE,2023-04-27,371.4200134277344,2.3026540862000067
ADBE,2023-04-28,377.55999755859375,1.6531107395627798
ADBE,2023-05-01,374.1499938964844,-0.9031686842248643
ADBE,2023-05-02,368.6600036621094,-1.46732335264822
ADBE,2023-05-03,345.25,-6.350025343016464
ADBE,2023-05-04,335.8299865722656,-2.728461528670345
ADBE,2023-05-05,348.3999938964844,3.742967521309737
ADBE,2023-05-08,344.05999755859375,-1.2456935746044007
ADBE,2023-05-09,342.6499938964844,-0.40981330933982374
ADBE,2023-05-10,344.0199890136719,0.39982347631424275
ADBE,2023-05-11,341.5799865722656,-0.7092618217917845
ADBE,2023-05-12,335.45001220703125,-1.794594123253035
ADBE,2023-05-15,345.6700134277344,3.0466540017281663
ADBE,2023-05-16,345.1099853515625,-0.16201233963528683
ADBE,2023-05-17,356.6300048828125,3.3380719249588298
ADBE,2023-05-18,360.42999267578125,1.0655266637526584
ADBE,2023-05-19,371.25,3.0019719624031715
ADBE,2023-05-22,372.04998779296875,0.21548492739897895
ADBE,2023-05-23 15:27:33-04:00,371.4100036621094,-0.17201563011890464