symbol,date,Closing Price
ADBE,1986-08-13,0.2109380066394806
ADBE,1986-08-14,0.2226559966802597
ADBE,1986-08-15,0.21875
ADBE,1986-08-18,0.2109380066394806
ADBE,1986-08-19,0.2148440033197403
ADBE,1986-08-20,0.2148440033197403
ADBE,1986-08-21,0.2226559966802597
ADBE,1986-08-22,0.2226559966802597
ADBE,1986-08-25,0.2148440033197403
ADBE,1986-08-26,0.2148440033197403
ADBE,1986-08-27,0.2148440033197403
ADBE,1986-08-28,0.2070309966802597
ADBE,1986-08-29,0.2070309966802597
ADBE,1986-09-02,0.2226559966802597
ADBE,1986-09-03,0.2226559966802597
ADBE,1986-09-04,0.25
ADBE,1986-09-05,0.2460940033197403
ADBE,1986-09-08,0.2421880066394806
ADBE,1986-09-09,0.25
ADBE,1986-09-10,0.2617189884185791
ADBE,1986-09-11,0.2304690033197403
ADBE,1986-09-12,0.234375
ADBE,1986-09-15,0.2578130066394806
ADBE,1986-09-16,0.2695310115814209
ADBE,1986-09-17,0.2890630066394806
ADBE,1986-09-18,0.2890630066394806
ADBE,1986-09-19,0.2890630066394806
ADBE,1986-09-22,0.2773439884185791
ADBE,1986-09-23,0.2695310115814209
ADBE,1986-09-24,0.2734380066394806
ADBE,1986-09-25,0.265625
ADBE,1986-09-26,0.265625
ADBE,1986-09-29,0.2695310115814209
ADBE,1986-09-30,0.2695310115814209
ADBE,1986-10-01,0.2695310115814209
ADBE,1986-10-02,0.2695310115814209
ADBE,1986-10-03,0.2695310115814209
ADBE,1986-10-06,0.2734380066394806
ADBE,1986-10-07,0.2734380066394806
ADBE,1986-10-08,0.2734380066394806
ADBE,1986-10-09,0.2734380066394806
ADBE,1986-10-10,0.2734380066394806
ADBE,1986-10-13,0.2773439884185791
ADBE,1986-10-14,0.2773439884185791
ADBE,1986-10-15,0.2773439884185791
ADBE,1986-10-16,0.2773439884185791
ADBE,1986-10-17,0.2773439884185791
ADBE,1986-10-20,0.2773439884185791
ADBE,1986-10-21,0.2851560115814209
ADBE,1986-10-22,0.2890630066394806
ADBE,1986-10-23,0.2929689884185791
ADBE,1986-10-24,0.3164060115814209
ADBE,1986-10-27,0.3203130066394806
ADBE,1986-10-28,0.3203130066394806
ADBE,1986-10-29,0.3515630066394806
ADBE,1986-10-30,0.3710939884185791
ADBE,1986-10-31,0.36523398756980896
ADBE,1986-11-03,0.3515630066394806
ADBE,1986-11-04,0.34375
ADBE,1986-11-05,0.3398439884185791
ADBE,1986-11-06,0.3476560115814209
ADBE,1986-11-07,0.3515630066394806
ADBE,1986-11-10,0.359375
ADBE,1986-11-11,0.359375
ADBE,1986-11-12,0.359375
ADBE,1986-11-13,0.3554689884185791
ADBE,1986-11-14,0.359375
ADBE,1986-11-17,0.3554689884185791
ADBE,1986-11-18,0.3476560115814209
ADBE,1986-11-19,0.3476560115814209
ADBE,1986-11-20,0.3476560115814209
ADBE,1986-11-21,0.3476560115814209
ADBE,1986-11-24,0.3476560115814209
ADBE,1986-11-25,0.3476560115814209
ADBE,1986-11-26,0.36914101243019104
ADBE,1986-11-28,0.3828130066394806
ADBE,1986-12-01,0.38085898756980896
ADBE,1986-12-02,0.3867189884185791
ADBE,1986-12-03,0.3828130066394806
ADBE,1986-12-04,0.3867189884185791
ADBE,1986-12-05,0.3945310115814209
ADBE,1986-12-08,0.4140630066394806
ADBE,1986-12-09,0.3984380066394806
ADBE,1986-12-10,0.3984380066394806
ADBE,1986-12-11,0.3710939884185791
ADBE,1986-12-12,0.375
ADBE,1986-12-15,0.3710939884185791
ADBE,1986-12-16,0.3671880066394806
ADBE,1986-12-17,0.3632810115814209
ADBE,1986-12-18,0.3671880066394806
ADBE,1986-12-19,0.3671880066394806
ADBE,1986-12-22,0.3671880066394806
ADBE,1986-12-23,0.3828130066394806
ADBE,1986-12-24,0.3945310115814209
ADBE,1986-12-26,0.3984380066394806
ADBE,1986-12-29,0.3867189884185791
ADBE,1986-12-30,0.390625
ADBE,1986-12-31,0.3984380066394806
ADBE,1987-01-02,0.40625
ADBE,1987-01-05,0.4179689884185791
ADBE,1987-01-06,0.421875
ADBE,1987-01-07,0.4257810115814209
ADBE,1987-01-08,0.4414060115814209
ADBE,1987-01-09,0.4414060115814209
ADBE,1987-01-12,0.4609380066394806
ADBE,1987-01-13,0.46875
ADBE,1987-01-14,0.4804689884185791
ADBE,1987-01-15,0.484375
ADBE,1987-01-16,0.4882810115814209
ADBE,1987-01-19,0.5078129768371582
ADBE,1987-01-20,0.5429689884185791
ADBE,1987-01-21,0.5390629768371582
ADBE,1987-01-22,0.53125
ADBE,1987-01-23,0.5703129768371582
ADBE,1987-01-26,0.5546879768371582
ADBE,1987-01-27,0.5625
ADBE,1987-01-28,0.5625
ADBE,1987-01-29,0.5390629768371582
ADBE,1987-01-30,0.53125
ADBE,1987-02-02,0.5390629768371582
ADBE,1987-02-03,0.5546879768371582
ADBE,1987-02-04,0.5625
ADBE,1987-02-05,0.578125
ADBE,1987-02-06,0.578125
ADBE,1987-02-09,0.578125
ADBE,1987-02-10,0.5859379768371582
ADBE,1987-02-11,0.6328129768371582
ADBE,1987-02-12,0.6679689884185791
ADBE,1987-02-13,0.6992189884185791
ADBE,1987-02-17,0.7109379768371582
ADBE,1987-02-18,0.71875
ADBE,1987-02-19,0.6914060115814209
ADBE,1987-02-20,0.6289060115814209
ADBE,1987-02-23,0.6484379768371582
ADBE,1987-02-24,0.6875
ADBE,1987-02-25,0.6953129768371582
ADBE,1987-02-26,0.6953129768371582
ADBE,1987-02-27,0.7109379768371582
ADBE,1987-03-02,0.7148439884185791
ADBE,1987-03-03,0.796875
ADBE,1987-03-04,0.859375
ADBE,1987-03-05,0.8671879768371582
ADBE,1987-03-06,0.859375
ADBE,1987-03-09,0.8828129768371582
ADBE,1987-03-10,0.890625
ADBE,1987-03-11,0.9257810115814209
ADBE,1987-03-12,0.9609379768371582
ADBE,1987-03-13,1.046875
ADBE,1987-03-16,1.09375
ADBE,1987-03-17,1.046875
ADBE,1987-03-18,1.003906011581421
ADBE,1987-03-19,1.015625
ADBE,1987-03-20,0.9765629768371582
ADBE,1987-03-23,0.890625
ADBE,1987-03-24,0.921875
ADBE,1987-03-25,0.9375
ADBE,1987-03-26,1.0
ADBE,1987-03-27,1.03125
ADBE,1987-03-30,0.984375
ADBE,1987-03-31,1.078125
ADBE,1987-04-01,1.125
ADBE,1987-04-02,1.25
ADBE,1987-04-03,1.234375
ADBE,1987-04-06,1.3046879768371582
ADBE,1987-04-07,1.3203129768371582
ADBE,1987-04-08,1.3203129768371582
ADBE,1987-04-09,1.2578129768371582
ADBE,1987-04-10,1.234375
ADBE,1987-04-13,1.21875
ADBE,1987-04-14,1.125
ADBE,1987-04-15,1.15625
ADBE,1987-04-16,1.265625
ADBE,1987-04-20,1.203125
ADBE,1987-04-21,1.265625
ADBE,1987-04-22,1.3125
ADBE,1987-04-23,1.296875
ADBE,1987-04-24,1.296875
ADBE,1987-04-27,1.296875
ADBE,1987-04-28,1.4296879768371582
ADBE,1987-04-29,1.515625
ADBE,1987-04-30,1.515625
ADBE,1987-05-01,1.5234379768371582
ADBE,1987-05-04,1.511718988418579
ADBE,1987-05-05,1.6875
ADBE,1987-05-06,1.6640629768371582
ADBE,1987-05-07,1.6875
ADBE,1987-05-08,1.6875
ADBE,1987-05-11,1.6484379768371582
ADBE,1987-05-12,1.609375
ADBE,1987-05-13,1.640625
ADBE,1987-05-14,1.65625
ADBE,1987-05-15,1.59375
ADBE,1987-05-18,1.59375
ADBE,1987-05-19,1.46875
ADBE,1987-05-20,1.4765629768371582
ADBE,1987-05-21,1.5175780057907104
ADBE,1987-05-22,1.515625
ADBE,1987-05-26,1.5078129768371582
ADBE,1987-05-27,1.5078129768371582
ADBE,1987-05-28,1.5078129768371582
ADBE,1987-05-29,1.5
ADBE,1987-06-01,1.484375
ADBE,1987-06-02,1.484375
ADBE,1987-06-03,1.390625
ADBE,1987-06-04,1.328125
ADBE,1987-06-05,1.25
ADBE,1987-06-08,1.078125
ADBE,1987-06-09,1.1953129768371582
ADBE,1987-06-10,1.140625
ADBE,1987-06-11,1.03125
ADBE,1987-06-12,1.0546879768371582
ADBE,1987-06-15,0.984375
ADBE,1987-06-16,1.140625
ADBE,1987-06-17,1.1875
ADBE,1987-06-18,1.171875
ADBE,1987-06-19,1.15625
ADBE,1987-06-22,1.15625
ADBE,1987-06-23,1.15625
ADBE,1987-06-24,1.140625
ADBE,1987-06-25,1.058593988418579
ADBE,1987-06-26,1.125
ADBE,1987-06-29,1.09375
ADBE,1987-06-30,1.0859379768371582
ADBE,1987-07-01,1.09375
ADBE,1987-07-02,1.109375
ADBE,1987-07-06,1.046875
ADBE,1987-07-07,0.9453129768371582
ADBE,1987-07-08,1.046875
ADBE,1987-07-09,1.078125
ADBE,1987-07-10,1.0390629768371582
ADBE,1987-07-13,1.015625
ADBE,1987-07-14,1.125
ADBE,1987-07-15,1.078125
ADBE,1987-07-16,1.046875
ADBE,1987-07-17,1.046875
ADBE,1987-07-20,1.03125
ADBE,1987-07-21,1.0390629768371582
ADBE,1987-07-22,1.015625
ADBE,1987-07-23,0.9921879768371582
ADBE,1987-07-24,1.0078129768371582
ADBE,1987-07-27,1.0859379768371582
ADBE,1987-07-28,1.042968988418579
ADBE,1987-07-29,1.0
ADBE,1987-07-30,1.0234379768371582
ADBE,1987-07-31,1.03125
ADBE,1987-08-03,1.0
ADBE,1987-08-04,0.9921879768371582
ADBE,1987-08-05,1.015625
ADBE,1987-08-06,1.0625
ADBE,1987-08-07,1.140625
ADBE,1987-08-10,1.15625
ADBE,1987-08-11,1.2109379768371582
ADBE,1987-08-12,1.15625
ADBE,1987-08-13,1.15625
ADBE,1987-08-14,1.1328129768371582
ADBE,1987-08-17,1.15625
ADBE,1987-08-18,1.09375
ADBE,1987-08-19,1.1015629768371582
ADBE,1987-08-20,1.15625
ADBE,1987-08-21,1.1171879768371582
ADBE,1987-08-24,1.1015629768371582
ADBE,1987-08-25,1.160156011581421
ADBE,1987-08-26,1.109375
ADBE,1987-08-27,1.109375
ADBE,1987-08-28,1.0546879768371582
ADBE,1987-08-31,1.0078129768371582
ADBE,1987-09-01,1.046875
ADBE,1987-09-02,1.0390629768371582
ADBE,1987-09-03,1.046875
ADBE,1987-09-04,1.0546879768371582
ADBE,1987-09-08,1.015625
ADBE,1987-09-09,1.0488280057907104
ADBE,1987-09-10,1.140625
ADBE,1987-09-11,1.125
ADBE,1987-09-14,1.1015629768371582
ADBE,1987-09-15,1.0703129768371582
ADBE,1987-09-16,1.0859379768371582
ADBE,1987-09-17,1.171875
ADBE,1987-09-18,1.1875
ADBE,1987-09-21,1.140625
ADBE,1987-09-22,1.1640629768371582
ADBE,1987-09-23,1.1640629768371582
ADBE,1987-09-24,1.15625
ADBE,1987-09-25,1.1875
ADBE,1987-09-28,1.2265629768371582
ADBE,1987-09-29,1.2421879768371582
ADBE,1987-09-30,1.203125
ADBE,1987-10-01,1.265625
ADBE,1987-10-02,1.390625
ADBE,1987-10-05,1.40625
ADBE,1987-10-06,1.3359379768371582
ADBE,1987-10-07,1.28125
ADBE,1987-10-08,1.21875
ADBE,1987-10-09,1.21875
ADBE,1987-10-12,1.1953129768371582
ADBE,1987-10-13,1.1953129768371582
ADBE,1987-10-14,1.21875
ADBE,1987-10-15,1.234375
ADBE,1987-10-16,1.1875
ADBE,1987-10-19,0.9375
ADBE,1987-10-20,0.828125
ADBE,1987-10-21,0.8828129768371582
ADBE,1987-10-22,0.78125
ADBE,1987-10-23,0.671875
ADBE,1987-10-26,0.515625
ADBE,1987-10-27,0.4609380066394806
ADBE,1987-10-28,0.4609380066394806
ADBE,1987-10-29,0.609375
ADBE,1987-10-30,0.703125
ADBE,1987-11-02,0.78125
ADBE,1987-11-03,0.734375
ADBE,1987-11-04,0.734375
ADBE,1987-11-05,0.75
ADBE,1987-11-06,0.6953129768371582
ADBE,1987-11-09,0.71875
ADBE,1987-11-10,0.703125
ADBE,1987-11-11,0.71875
ADBE,1987-11-12,0.78125
ADBE,1987-11-13,0.734375
ADBE,1987-11-16,0.734375
ADBE,1987-11-17,0.71875
ADBE,1987-11-18,0.734375
ADBE,1987-11-19,0.6953129768371582
ADBE,1987-11-20,0.6875
ADBE,1987-11-23,0.7265629768371582
ADBE,1987-11-24,0.765625
ADBE,1987-11-25,0.828125
ADBE,1987-11-27,0.8125
ADBE,1987-11-30,0.7578129768371582
ADBE,1987-12-01,0.7578129768371582
ADBE,1987-12-02,0.78125
ADBE,1987-12-03,0.7578129768371582
ADBE,1987-12-04,0.75
ADBE,1987-12-07,0.734375
ADBE,1987-12-08,0.765625
ADBE,1987-12-09,0.828125
ADBE,1987-12-10,0.8515629768371582
ADBE,1987-12-11,0.859375
ADBE,1987-12-14,0.921875
ADBE,1987-12-15,0.921875
ADBE,1987-12-16,0.921875
ADBE,1987-12-17,0.8828129768371582
ADBE,1987-12-18,0.890625
ADBE,1987-12-21,0.8984379768371582
ADBE,1987-12-22,0.875
ADBE,1987-12-23,0.8515629768371582
ADBE,1987-12-24,0.84375
ADBE,1987-12-28,0.84375
ADBE,1987-12-29,0.8671879768371582
ADBE,1987-12-30,0.90625
ADBE,1987-12-31,0.921875
ADBE,1988-01-04,0.9296879768371582
ADBE,1988-01-05,0.9648439884185791
ADBE,1988-01-06,0.90625
ADBE,1988-01-07,0.90625
ADBE,1988-01-08,0.8359379768371582
ADBE,1988-01-11,0.8125
ADBE,1988-01-12,0.8984379768371582
ADBE,1988-01-13,0.8984379768371582
ADBE,1988-01-14,0.8828129768371582
ADBE,1988-01-15,0.921875
ADBE,1988-01-18,0.8925780057907104
ADBE,1988-01-19,0.8828129768371582
ADBE,1988-01-20,0.7773439884185791
ADBE,1988-01-21,0.78125
ADBE,1988-01-22,0.796875
ADBE,1988-01-25,0.828125
ADBE,1988-01-26,0.8046879768371582
ADBE,1988-01-27,0.8046879768371582
ADBE,1988-01-28,0.8203129768371582
ADBE,1988-01-29,0.828125
ADBE,1988-02-01,0.8203129768371582
ADBE,1988-02-02,0.8125
ADBE,1988-02-03,0.765625
ADBE,1988-02-04,0.75
ADBE,1988-02-05,0.7617189884185791
ADBE,1988-02-08,0.75
ADBE,1988-02-09,0.8046879768371582
ADBE,1988-02-10,0.828125
ADBE,1988-02-11,0.796875
ADBE,1988-02-12,0.8125
ADBE,1988-02-16,0.8125
ADBE,1988-02-17,0.8046879768371582
ADBE,1988-02-18,0.84375
ADBE,1988-02-19,0.890625
ADBE,1988-02-22,0.9140629768371582
ADBE,1988-02-23,0.9296879768371582
ADBE,1988-02-24,0.9375
ADBE,1988-02-25,0.9453129768371582
ADBE,1988-02-26,0.8984379768371582
ADBE,1988-02-29,0.90625
ADBE,1988-03-01,0.9375
ADBE,1988-03-02,0.96875
ADBE,1988-03-03,1.0078129768371582
ADBE,1988-03-04,1.0
ADBE,1988-03-07,1.0
ADBE,1988-03-08,1.0234379768371582
ADBE,1988-03-09,1.03125
ADBE,1988-03-10,0.96875
ADBE,1988-03-11,0.9609379768371582
ADBE,1988-03-14,1.0
ADBE,1988-03-15,1.0
ADBE,1988-03-16,0.9726560115814209
ADBE,1988-03-17,0.9296879768371582
ADBE,1988-03-18,0.9375
ADBE,1988-03-21,1.015625
ADBE,1988-03-22,1.0390629768371582
ADBE,1988-03-23,1.015625
ADBE,1988-03-24,1.0234379768371582
ADBE,1988-03-25,0.984375
ADBE,1988-03-28,0.984375
ADBE,1988-03-29,1.0
ADBE,1988-03-30,0.9765629768371582
ADBE,1988-03-31,0.96875
ADBE,1988-04-04,0.9296879768371582
ADBE,1988-04-05,0.9375
ADBE,1988-04-06,0.9921879768371582
ADBE,1988-04-07,0.9921879768371582
ADBE,1988-04-08,1.046875
ADBE,1988-04-11,1.0703129768371582
ADBE,1988-04-12,1.0703129768371582
ADBE,1988-04-13,1.0390629768371582
ADBE,1988-04-14,0.9921879768371582
ADBE,1988-04-15,1.03125
ADBE,1988-04-18,1.0546879768371582
ADBE,1988-04-19,1.058593988418579
ADBE,1988-04-20,1.046875
ADBE,1988-04-21,1.046875
ADBE,1988-04-22,1.0625
ADBE,1988-04-25,1.0703129768371582
ADBE,1988-04-26,1.09375
ADBE,1988-04-27,1.109375
ADBE,1988-04-28,1.1171879768371582
ADBE,1988-04-29,1.09375
ADBE,1988-05-02,1.1328129768371582
ADBE,1988-05-03,1.140625
ADBE,1988-05-04,1.1484379768371582
ADBE,1988-05-05,1.1328129768371582
ADBE,1988-05-06,1.1328129768371582
ADBE,1988-05-09,1.09375
ADBE,1988-05-10,1.1015629768371582
ADBE,1988-05-11,1.09375
ADBE,1988-05-12,1.078125
ADBE,1988-05-13,1.0546879768371582
ADBE,1988-05-16,1.0859379768371582
ADBE,1988-05-17,1.0703129768371582
ADBE,1988-05-18,1.046875
ADBE,1988-05-19,1.015625
ADBE,1988-05-20,1.0078129768371582
ADBE,1988-05-23,1.003906011581421
ADBE,1988-05-24,1.0390629768371582
ADBE,1988-05-25,1.0234379768371582
ADBE,1988-05-26,1.0625
ADBE,1988-05-27,1.0546879768371582
ADBE,1988-05-31,1.1015629768371582
ADBE,1988-06-01,1.140625
ADBE,1988-06-02,1.144531011581421
ADBE,1988-06-03,1.1875
ADBE,1988-06-06,1.191406011581421
ADBE,1988-06-07,1.1953129768371582
ADBE,1988-06-08,1.2421879768371582
ADBE,1988-06-09,1.21875
ADBE,1988-06-10,1.2265629768371582
ADBE,1988-06-13,1.2265629768371582
ADBE,1988-06-14,1.21875
ADBE,1988-06-15,1.1796879768371582
ADBE,1988-06-16,1.1875
ADBE,1988-06-17,1.1796879768371582
ADBE,1988-06-20,1.21875
ADBE,1988-06-21,1.2265629768371582
ADBE,1988-06-22,1.234375
ADBE,1988-06-23,1.2421879768371582
ADBE,1988-06-24,1.2421879768371582
ADBE,1988-06-27,1.21875
ADBE,1988-06-28,1.234375
ADBE,1988-06-29,1.2421879768371582
ADBE,1988-06-30,1.2578129768371582
ADBE,1988-07-01,1.2734379768371582
ADBE,1988-07-05,1.2578129768371582
ADBE,1988-07-06,1.2734379768371582
ADBE,1988-07-07,1.359375
ADBE,1988-07-08,1.3515629768371582
ADBE,1988-07-11,1.355468988418579
ADBE,1988-07-12,1.3046879768371582
ADBE,1988-07-13,1.328125
ADBE,1988-07-14,1.3671879768371582
ADBE,1988-07-15,1.3671879768371582
ADBE,1988-07-18,1.359375
ADBE,1988-07-19,1.34375
ADBE,1988-07-20,1.2890629768371582
ADBE,1988-07-21,1.2734379768371582
ADBE,1988-07-22,1.2890629768371582
ADBE,1988-07-25,1.34375
ADBE,1988-07-26,1.34375
ADBE,1988-07-27,1.296875
ADBE,1988-07-28,1.296875
ADBE,1988-07-29,1.296875
ADBE,1988-08-01,1.3046879768371582
ADBE,1988-08-02,1.296875
ADBE,1988-08-03,1.308593988418579
ADBE,1988-08-04,1.2890629768371582
ADBE,1988-08-05,1.265625
ADBE,1988-08-08,1.2734379768371582
ADBE,1988-08-09,1.234375
ADBE,1988-08-10,1.1875
ADBE,1988-08-11,1.1953129768371582
ADBE,1988-08-12,1.1875
ADBE,1988-08-15,1.1640629768371582
ADBE,1988-08-16,1.1875
ADBE,1988-08-17,1.171875
ADBE,1988-08-18,1.125
ADBE,1988-08-19,1.09375
ADBE,1988-08-22,1.097656011581421
ADBE,1988-08-23,1.109375
ADBE,1988-08-24,1.1328129768371582
ADBE,1988-08-25,1.15625
ADBE,1988-08-26,1.171875
ADBE,1988-08-29,1.21875
ADBE,1988-08-30,1.230468988418579
ADBE,1988-08-31,1.21875
ADBE,1988-09-01,1.175781011581421
ADBE,1988-09-02,1.1953129768371582
ADBE,1988-09-06,1.2109379768371582
ADBE,1988-09-07,1.1640629768371582
ADBE,1988-09-08,1.1796879768371582
ADBE,1988-09-09,1.238281011581421
ADBE,1988-09-12,1.2421879768371582
ADBE,1988-09-13,1.2265629768371582
ADBE,1988-09-14,1.265625
ADBE,1988-09-15,1.2578129768371582
ADBE,1988-09-16,1.265625
ADBE,1988-09-19,1.2578129768371582
ADBE,1988-09-20,1.328125
ADBE,1988-09-21,1.3671879768371582
ADBE,1988-09-22,1.359375
ADBE,1988-09-23,1.3359379768371582
ADBE,1988-09-26,1.3125
ADBE,1988-09-27,1.3125
ADBE,1988-09-28,1.296875
ADBE,1988-09-29,1.3515629768371582
ADBE,1988-09-30,1.359375
ADBE,1988-10-03,1.3671879768371582
ADBE,1988-10-04,1.40625
ADBE,1988-10-05,1.3984379768371582
ADBE,1988-10-06,1.421875
ADBE,1988-10-07,1.3828129768371582
ADBE,1988-10-10,1.375
ADBE,1988-10-11,1.390625
ADBE,1988-10-12,1.375
ADBE,1988-10-13,1.378906011581421
ADBE,1988-10-14,1.4296879768371582
ADBE,1988-10-17,1.4296879768371582
ADBE,1988-10-18,1.4375
ADBE,1988-10-19,1.4765629768371582
ADBE,1988-10-20,1.5390629768371582
ADBE,1988-10-21,1.53125
ADBE,1988-10-24,1.5234379768371582
ADBE,1988-10-25,1.4609379768371582
ADBE,1988-10-26,1.4296879768371582
ADBE,1988-10-27,1.375
ADBE,1988-10-28,1.359375
ADBE,1988-10-31,1.339843988418579
ADBE,1988-11-01,1.3984379768371582
ADBE,1988-11-02,1.3515629768371582
ADBE,1988-11-03,1.359375
ADBE,1988-11-04,1.3671879768371582
ADBE,1988-11-07,1.34375
ADBE,1988-11-08,1.3828129768371582
ADBE,1988-11-09,1.3828129768371582
ADBE,1988-11-10,1.4140629768371582
ADBE,1988-11-11,1.375
ADBE,1988-11-14,1.34375
ADBE,1988-11-15,1.359375
ADBE,1988-11-16,1.3203129768371582
ADBE,1988-11-17,1.328125
ADBE,1988-11-18,1.3515629768371582
ADBE,1988-11-21,1.34375
ADBE,1988-11-22,1.359375
ADBE,1988-11-23,1.390625
ADBE,1988-11-25,1.390625
ADBE,1988-11-28,1.34375
ADBE,1988-11-29,1.34375
ADBE,1988-11-30,1.390625
ADBE,1988-12-01,1.421875
ADBE,1988-12-02,1.484375
ADBE,1988-12-05,1.515625
ADBE,1988-12-06,1.5
ADBE,1988-12-07,1.5
ADBE,1988-12-08,1.40625
ADBE,1988-12-09,1.359375
ADBE,1988-12-12,1.328125
ADBE,1988-12-13,1.328125
ADBE,1988-12-14,1.359375
ADBE,1988-12-15,1.375
ADBE,1988-12-16,1.375
ADBE,1988-12-19,1.484375
ADBE,1988-12-20,1.515625
ADBE,1988-12-21,1.4765629768371582
ADBE,1988-12-22,1.453125
ADBE,1988-12-23,1.484375
ADBE,1988-12-27,1.5390629768371582
ADBE,1988-12-28,1.59375
ADBE,1988-12-29,1.546875
ADBE,1988-12-30,1.53125
ADBE,1989-01-03,1.53125
ADBE,1989-01-04,1.59375
ADBE,1989-01-05,1.5625
ADBE,1989-01-06,1.53125
ADBE,1989-01-09,1.53125
ADBE,1989-01-10,1.5078129768371582
ADBE,1989-01-11,1.515625
ADBE,1989-01-12,1.484375
ADBE,1989-01-13,1.4609379768371582
ADBE,1989-01-16,1.4765629768371582
ADBE,1989-01-17,1.390625
ADBE,1989-01-18,1.40625
ADBE,1989-01-19,1.40625
ADBE,1989-01-20,1.375
ADBE,1989-01-23,1.375
ADBE,1989-01-24,1.421875
ADBE,1989-01-25,1.5625
ADBE,1989-01-26,1.578125
ADBE,1989-01-27,1.484375
ADBE,1989-01-30,1.4453129768371582
ADBE,1989-01-31,1.4453129768371582
ADBE,1989-02-01,1.4375
ADBE,1989-02-02,1.5
ADBE,1989-02-03,1.53125
ADBE,1989-02-06,1.53125
ADBE,1989-02-07,1.484375
ADBE,1989-02-08,1.375
ADBE,1989-02-09,1.421875
ADBE,1989-02-10,1.390625
ADBE,1989-02-13,1.421875
ADBE,1989-02-14,1.34375
ADBE,1989-02-15,1.3828129768371582
ADBE,1989-02-16,1.4296879768371582
ADBE,1989-02-17,1.359375
ADBE,1989-02-21,1.296875
ADBE,1989-02-22,1.25
ADBE,1989-02-23,1.296875
ADBE,1989-02-24,1.2578129768371582
ADBE,1989-02-27,1.25
ADBE,1989-02-28,1.265625
ADBE,1989-03-01,1.28125
ADBE,1989-03-02,1.28125
ADBE,1989-03-03,1.265625
ADBE,1989-03-06,1.34375
ADBE,1989-03-07,1.28125
ADBE,1989-03-08,1.2265629768371582
ADBE,1989-03-09,1.1875
ADBE,1989-03-10,1.234375
ADBE,1989-03-13,1.21875
ADBE,1989-03-14,1.3125
ADBE,1989-03-15,1.34375
ADBE,1989-03-16,1.359375
ADBE,1989-03-17,1.328125
ADBE,1989-03-20,1.3125
ADBE,1989-03-21,1.34375
ADBE,1989-03-22,1.296875
ADBE,1989-03-23,1.3125
ADBE,1989-03-27,1.3125
ADBE,1989-03-28,1.3359379768371582
ADBE,1989-03-29,1.34375
ADBE,1989-03-30,1.359375
ADBE,1989-03-31,1.34375
ADBE,1989-04-03,1.390625
ADBE,1989-04-04,1.375
ADBE,1989-04-05,1.3671879768371582
ADBE,1989-04-06,1.34375
ADBE,1989-04-07,1.40625
ADBE,1989-04-10,1.390625
ADBE,1989-04-11,1.46875
ADBE,1989-04-12,1.484375
ADBE,1989-04-13,1.4453129768371582
ADBE,1989-04-14,1.4921879768371582
ADBE,1989-04-17,1.46875
ADBE,1989-04-18,1.484375
ADBE,1989-04-19,1.46875
ADBE,1989-04-20,1.46875
ADBE,1989-04-21,1.46875
ADBE,1989-04-24,1.453125
ADBE,1989-04-25,1.46875
ADBE,1989-04-26,1.484375
ADBE,1989-04-27,1.5390629768371582
ADBE,1989-04-28,1.671875
ADBE,1989-05-01,1.625
ADBE,1989-05-02,1.5625
ADBE,1989-05-03,1.59375
ADBE,1989-05-04,1.609375
ADBE,1989-05-05,1.5625
ADBE,1989-05-08,1.5703129768371582
ADBE,1989-05-09,1.625
ADBE,1989-05-10,1.609375
ADBE,1989-05-11,1.6171879768371582
ADBE,1989-05-12,1.671875
ADBE,1989-05-15,1.703125
ADBE,1989-05-16,1.6875
ADBE,1989-05-17,1.71875
ADBE,1989-05-18,1.734375
ADBE,1989-05-19,1.796875
ADBE,1989-05-22,1.8125
ADBE,1989-05-23,1.7890629768371582
ADBE,1989-05-24,1.78125
ADBE,1989-05-25,1.8125
ADBE,1989-05-26,1.796875
ADBE,1989-05-30,1.765625
ADBE,1989-05-31,1.765625
ADBE,1989-06-01,1.78125
ADBE,1989-06-02,1.828125
ADBE,1989-06-05,1.734375
ADBE,1989-06-06,1.703125
ADBE,1989-06-07,1.71875
ADBE,1989-06-08,1.75
ADBE,1989-06-09,1.75
ADBE,1989-06-12,1.84375
ADBE,1989-06-13,1.828125
ADBE,1989-06-14,1.828125
ADBE,1989-06-15,1.7578129768371582
ADBE,1989-06-16,1.703125
ADBE,1989-06-19,1.671875
ADBE,1989-06-20,1.671875
ADBE,1989-06-21,1.65625
ADBE,1989-06-22,1.671875
ADBE,1989-06-23,1.75
ADBE,1989-06-26,1.734375
ADBE,1989-06-27,1.734375
ADBE,1989-06-28,1.71875
ADBE,1989-06-29,1.65625
ADBE,1989-06-30,1.65625
ADBE,1989-07-03,1.65625
ADBE,1989-07-05,1.6640629768371582
ADBE,1989-07-06,1.53125
ADBE,1989-07-07,1.53125
ADBE,1989-07-10,1.5625
ADBE,1989-07-11,1.546875
ADBE,1989-07-12,1.5
ADBE,1989-07-13,1.515625
ADBE,1989-07-14,1.546875
ADBE,1989-07-17,1.546875
ADBE,1989-07-18,1.484375
ADBE,1989-07-19,1.515625
ADBE,1989-07-20,1.53125
ADBE,1989-07-21,1.515625
ADBE,1989-07-24,1.53125
ADBE,1989-07-25,1.4921879768371582
ADBE,1989-07-26,1.46875
ADBE,1989-07-27,1.484375
ADBE,1989-07-28,1.46875
ADBE,1989-07-31,1.421875
ADBE,1989-08-01,1.4375
ADBE,1989-08-02,1.421875
ADBE,1989-08-03,1.40625
ADBE,1989-08-04,1.53125
ADBE,1989-08-07,1.625
ADBE,1989-08-08,1.609375
ADBE,1989-08-09,1.578125
ADBE,1989-08-10,1.5625
ADBE,1989-08-11,1.484375
ADBE,1989-08-14,1.4765629768371582
ADBE,1989-08-15,1.4609379768371582
ADBE,1989-08-16,1.453125
ADBE,1989-08-17,1.421875
ADBE,1989-08-18,1.4375
ADBE,1989-08-21,1.40625
ADBE,1989-08-22,1.46875
ADBE,1989-08-23,1.53125
ADBE,1989-08-24,1.59375
ADBE,1989-08-25,1.625
ADBE,1989-08-28,1.609375
ADBE,1989-08-29,1.578125
ADBE,1989-08-30,1.59375
ADBE,1989-08-31,1.578125
ADBE,1989-09-01,1.5625
ADBE,1989-09-05,1.546875
ADBE,1989-09-06,1.53125
ADBE,1989-09-07,1.484375
ADBE,1989-09-08,1.4453129768371582
ADBE,1989-09-11,1.4375
ADBE,1989-09-12,1.390625
ADBE,1989-09-13,1.375
ADBE,1989-09-14,1.296875
ADBE,1989-09-15,1.28125
ADBE,1989-09-18,1.28125
ADBE,1989-09-19,1.2578129768371582
ADBE,1989-09-20,1.234375
ADBE,1989-09-21,0.9765629768371582
ADBE,1989-09-22,1.03125
ADBE,1989-09-25,1.0546879768371582
ADBE,1989-09-26,1.078125
ADBE,1989-09-27,1.078125
ADBE,1989-09-28,1.15625
ADBE,1989-09-29,1.109375
ADBE,1989-10-02,1.109375
ADBE,1989-10-03,1.0
ADBE,1989-10-04,1.0078129768371582
ADBE,1989-10-05,0.984375
ADBE,1989-10-06,0.96875
ADBE,1989-10-09,1.078125
ADBE,1989-10-10,1.0625
ADBE,1989-10-11,1.046875
ADBE,1989-10-12,1.09375
ADBE,1989-10-13,1.0
ADBE,1989-10-16,1.0
ADBE,1989-10-17,0.984375
ADBE,1989-10-18,1.0
ADBE,1989-10-19,1.046875
ADBE,1989-10-20,1.046875
ADBE,1989-10-23,1.0625
ADBE,1989-10-24,1.0625
ADBE,1989-10-25,1.046875
ADBE,1989-10-26,1.046875
ADBE,1989-10-27,1.015625
ADBE,1989-10-30,1.015625
ADBE,1989-10-31,1.046875
ADBE,1989-11-01,1.03125
ADBE,1989-11-02,1.015625
ADBE,1989-11-03,1.0
ADBE,1989-11-06,1.0
ADBE,1989-11-07,1.0
ADBE,1989-11-08,1.03125
ADBE,1989-11-09,1.0625
ADBE,1989-11-10,1.1015629768371582
ADBE,1989-11-13,1.140625
ADBE,1989-11-14,1.109375
ADBE,1989-11-15,1.171875
ADBE,1989-11-16,1.1875
ADBE,1989-11-17,1.1796879768371582
ADBE,1989-11-20,1.1875
ADBE,1989-11-21,1.171875
ADBE,1989-11-22,1.1875
ADBE,1989-11-24,1.203125
ADBE,1989-11-27,1.1875
ADBE,1989-11-28,1.25
ADBE,1989-11-29,1.234375
ADBE,1989-11-30,1.203125
ADBE,1989-12-01,1.171875
ADBE,1989-12-04,1.21875
ADBE,1989-12-05,1.203125
ADBE,1989-12-06,1.234375
ADBE,1989-12-07,1.234375
ADBE,1989-12-08,1.1875
ADBE,1989-12-11,1.1796879768371582
ADBE,1989-12-12,1.171875
ADBE,1989-12-13,1.140625
ADBE,1989-12-14,1.03125
ADBE,1989-12-15,1.0625
ADBE,1989-12-18,1.078125
ADBE,1989-12-19,1.109375
ADBE,1989-12-20,1.109375
ADBE,1989-12-21,1.109375
ADBE,1989-12-22,1.1875
ADBE,1989-12-26,1.203125
ADBE,1989-12-27,1.21875
ADBE,1989-12-28,1.21875
ADBE,1989-12-29,1.265625
ADBE,1990-01-02,1.265625
ADBE,1990-01-03,1.328125
ADBE,1990-01-04,1.390625
ADBE,1990-01-05,1.421875
ADBE,1990-01-08,1.4375
ADBE,1990-01-09,1.40625
ADBE,1990-01-10,1.359375
ADBE,1990-01-11,1.4375
ADBE,1990-01-12,1.40625
ADBE,1990-01-15,1.375
ADBE,1990-01-16,1.4375
ADBE,1990-01-17,1.421875
ADBE,1990-01-18,1.484375
ADBE,1990-01-19,1.421875
ADBE,1990-01-22,1.4375
ADBE,1990-01-23,1.5
ADBE,1990-01-24,1.53125
ADBE,1990-01-25,1.484375
ADBE,1990-01-26,1.5
ADBE,1990-01-29,1.5
ADBE,1990-01-30,1.46875
ADBE,1990-01-31,1.46875
ADBE,1990-02-01,1.484375
ADBE,1990-02-02,1.515625
ADBE,1990-02-05,1.515625
ADBE,1990-02-06,1.5
ADBE,1990-02-07,1.5390629768371582
ADBE,1990-02-08,1.625
ADBE,1990-02-09,1.65625
ADBE,1990-02-12,1.6796879768371582
ADBE,1990-02-13,1.6796879768371582
ADBE,1990-02-14,1.6875
ADBE,1990-02-15,1.78125
ADBE,1990-02-16,1.7578129768371582
ADBE,1990-02-20,1.71875
ADBE,1990-02-21,1.71875
ADBE,1990-02-22,1.71875
ADBE,1990-02-23,1.75
ADBE,1990-02-26,1.78125
ADBE,1990-02-27,1.8359379768371582
ADBE,1990-02-28,1.890625
ADBE,1990-03-01,1.90625
ADBE,1990-03-02,1.8984379768371582
ADBE,1990-03-05,2.03125
ADBE,1990-03-06,2.273437976837158
ADBE,1990-03-07,2.296875
ADBE,1990-03-08,2.421875
ADBE,1990-03-09,2.359375
ADBE,1990-03-12,2.4375
ADBE,1990-03-13,2.507812976837158
ADBE,1990-03-14,2.53125
ADBE,1990-03-15,2.609375
ADBE,1990-03-16,2.765625
ADBE,1990-03-19,2.835937976837158
ADBE,1990-03-20,2.625
ADBE,1990-03-21,2.5
ADBE,1990-03-22,2.46875
ADBE,1990-03-23,2.375
ADBE,1990-03-26,2.445312976837158
ADBE,1990-03-27,2.515625
ADBE,1990-03-28,2.453125
ADBE,1990-03-29,2.40625
ADBE,1990-03-30,2.375
ADBE,1990-04-02,2.414062976837158
ADBE,1990-04-03,2.46875
ADBE,1990-04-04,2.4375
ADBE,1990-04-05,2.3125
ADBE,1990-04-06,2.28125
ADBE,1990-04-09,2.296875
ADBE,1990-04-10,2.40625
ADBE,1990-04-11,2.46875
ADBE,1990-04-12,2.484375
ADBE,1990-04-16,2.453125
ADBE,1990-04-17,2.421875
ADBE,1990-04-18,2.40625
ADBE,1990-04-19,2.375
ADBE,1990-04-20,2.390625
ADBE,1990-04-23,2.34375
ADBE,1990-04-24,2.351562976837158
ADBE,1990-04-25,2.328125
ADBE,1990-04-26,2.4375
ADBE,1990-04-27,2.375
ADBE,1990-04-30,2.390625
ADBE,1990-05-01,2.5625
ADBE,1990-05-02,2.59375
ADBE,1990-05-03,2.5625
ADBE,1990-05-04,2.5625
ADBE,1990-05-07,2.679687976837158
ADBE,1990-05-08,2.671875
ADBE,1990-05-09,2.6875
ADBE,1990-05-10,2.78125
ADBE,1990-05-11,2.78125
ADBE,1990-05-14,2.820312976837158
ADBE,1990-05-15,2.90625
ADBE,1990-05-16,2.875
ADBE,1990-05-17,2.78125
ADBE,1990-05-18,2.84375
ADBE,1990-05-21,3.015625
ADBE,1990-05-22,3.0
ADBE,1990-05-23,3.0625
ADBE,1990-05-24,3.15625
ADBE,1990-05-25,2.203125
ADBE,1990-05-29,2.367187976837158
ADBE,1990-05-30,2.210937976837158
ADBE,1990-05-31,2.226562976837158
ADBE,1990-06-01,2.171875
ADBE,1990-06-04,2.078125
ADBE,1990-06-05,2.015625
ADBE,1990-06-06,2.109375
ADBE,1990-06-07,2.234375
ADBE,1990-06-08,2.234375
ADBE,1990-06-11,2.234375
ADBE,1990-06-12,2.296875
ADBE,1990-06-13,2.351562976837158
ADBE,1990-06-14,2.382812976837158
ADBE,1990-06-15,2.382812976837158
ADBE,1990-06-18,2.296875
ADBE,1990-06-19,2.375
ADBE,1990-06-20,2.3125
ADBE,1990-06-21,2.359375
ADBE,1990-06-22,2.296875
ADBE,1990-06-25,2.296875
ADBE,1990-06-26,2.1875
ADBE,1990-06-27,2.3125
ADBE,1990-06-28,2.328125
ADBE,1990-06-29,2.296875
ADBE,1990-07-02,2.375
ADBE,1990-07-03,2.375
ADBE,1990-07-05,2.34375
ADBE,1990-07-06,2.390625
ADBE,1990-07-09,2.421875
ADBE,1990-07-10,2.421875
ADBE,1990-07-11,2.390625
ADBE,1990-07-12,2.34375
ADBE,1990-07-13,2.375
ADBE,1990-07-16,2.40625
ADBE,1990-07-17,2.34375
ADBE,1990-07-18,2.359375
ADBE,1990-07-19,2.296875
ADBE,1990-07-20,2.25
ADBE,1990-07-23,2.1875
ADBE,1990-07-24,2.3125
ADBE,1990-07-25,2.296875
ADBE,1990-07-26,2.28125
ADBE,1990-07-27,2.257812976837158
ADBE,1990-07-30,2.25
ADBE,1990-07-31,2.195312976837158
ADBE,1990-08-01,2.21875
ADBE,1990-08-02,2.109375
ADBE,1990-08-03,2.015625
ADBE,1990-08-06,1.875
ADBE,1990-08-07,1.828125
ADBE,1990-08-08,1.875
ADBE,1990-08-09,1.875
ADBE,1990-08-10,1.828125
ADBE,1990-08-13,1.828125
ADBE,1990-08-14,1.828125
ADBE,1990-08-15,1.84375
ADBE,1990-08-16,1.8125
ADBE,1990-08-17,1.703125
ADBE,1990-08-20,1.625
ADBE,1990-08-21,1.59375
ADBE,1990-08-22,1.59375
ADBE,1990-08-23,1.53125
ADBE,1990-08-24,1.625
ADBE,1990-08-27,1.75
ADBE,1990-08-28,1.703125
ADBE,1990-08-29,1.59375
ADBE,1990-08-30,1.5078129768371582
ADBE,1990-08-31,1.5625
ADBE,1990-09-04,1.7578129768371582
ADBE,1990-09-05,1.78125
ADBE,1990-09-06,1.796875
ADBE,1990-09-07,1.703125
ADBE,1990-09-10,1.71875
ADBE,1990-09-11,1.7109379768371582
ADBE,1990-09-12,1.765625
ADBE,1990-09-13,1.765625
ADBE,1990-09-14,1.6796879768371582
ADBE,1990-09-17,1.640625
ADBE,1990-09-18,1.5625
ADBE,1990-09-19,1.5
ADBE,1990-09-20,1.40625
ADBE,1990-09-21,1.375
ADBE,1990-09-24,1.359375
ADBE,1990-09-25,1.296875
ADBE,1990-09-26,1.265625
ADBE,1990-09-27,1.15625
ADBE,1990-09-28,1.1875
ADBE,1990-10-01,1.390625
ADBE,1990-10-02,1.28125
ADBE,1990-10-03,1.3125
ADBE,1990-10-04,1.296875
ADBE,1990-10-05,1.2265629768371582
ADBE,1990-10-08,1.21875
ADBE,1990-10-09,1.171875
ADBE,1990-10-10,1.1484379768371582
ADBE,1990-10-11,1.109375
ADBE,1990-10-12,1.171875
ADBE,1990-10-15,1.203125
ADBE,1990-10-16,1.203125
ADBE,1990-10-17,1.328125
ADBE,1990-10-18,1.53125
ADBE,1990-10-19,1.5
ADBE,1990-10-22,1.6015629768371582
ADBE,1990-10-23,1.6015629768371582
ADBE,1990-10-24,1.5546879768371582
ADBE,1990-10-25,1.515625
ADBE,1990-10-26,1.453125
ADBE,1990-10-29,1.40625
ADBE,1990-10-30,1.4453129768371582
ADBE,1990-10-31,1.5
ADBE,1990-11-01,1.5078129768371582
ADBE,1990-11-02,1.5625
ADBE,1990-11-05,1.6015629768371582
ADBE,1990-11-06,1.546875
ADBE,1990-11-07,1.515625
ADBE,1990-11-08,1.53125
ADBE,1990-11-09,1.625
ADBE,1990-11-12,1.75
ADBE,1990-11-13,1.765625
ADBE,1990-11-14,1.828125
ADBE,1990-11-15,1.8515629768371582
ADBE,1990-11-16,1.625
ADBE,1990-11-19,1.71875
ADBE,1990-11-20,1.6328129768371582
ADBE,1990-11-21,1.609375
ADBE,1990-11-23,1.59375
ADBE,1990-11-26,1.59375
ADBE,1990-11-27,1.6875
ADBE,1990-11-28,1.6484379768371582
ADBE,1990-11-29,1.609375
ADBE,1990-11-30,1.578125
ADBE,1990-12-03,1.625
ADBE,1990-12-04,1.6953129768371582
ADBE,1990-12-05,1.75
ADBE,1990-12-06,1.6875
ADBE,1990-12-07,1.71875
ADBE,1990-12-10,1.765625
ADBE,1990-12-11,1.765625
ADBE,1990-12-12,1.765625
ADBE,1990-12-13,1.8125
ADBE,1990-12-14,1.734375
ADBE,1990-12-17,1.765625
ADBE,1990-12-18,1.734375
ADBE,1990-12-19,1.765625
ADBE,1990-12-20,1.8359379768371582
ADBE,1990-12-21,1.8671879768371582
ADBE,1990-12-24,1.9140629768371582
ADBE,1990-12-26,1.890625
ADBE,1990-12-27,1.84375
ADBE,1990-12-28,1.828125
ADBE,1990-12-31,1.8203129768371582
ADBE,1991-01-02,1.796875
ADBE,1991-01-03,1.6875
ADBE,1991-01-04,1.75
ADBE,1991-01-07,1.75
ADBE,1991-01-08,1.90625
ADBE,1991-01-09,1.9375
ADBE,1991-01-10,2.0
ADBE,1991-01-11,1.9375
ADBE,1991-01-14,1.9140629768371582
ADBE,1991-01-15,1.984375
ADBE,1991-01-16,2.0625
ADBE,1991-01-17,2.09375
ADBE,1991-01-18,2.15625
ADBE,1991-01-21,2.195312976837158
ADBE,1991-01-22,2.21875
ADBE,1991-01-23,2.328125
ADBE,1991-01-24,2.242187976837158
ADBE,1991-01-25,2.25
ADBE,1991-01-28,2.109375
ADBE,1991-01-29,2.242187976837158
ADBE,1991-01-30,2.390625
ADBE,1991-01-31,2.375
ADBE,1991-02-01,2.453125
ADBE,1991-02-04,2.4375
ADBE,1991-02-05,2.421875
ADBE,1991-02-06,2.515625
ADBE,1991-02-07,2.46875
ADBE,1991-02-08,2.59375
ADBE,1991-02-11,2.671875
ADBE,1991-02-12,2.734375
ADBE,1991-02-13,2.765625
ADBE,1991-02-14,2.640625
ADBE,1991-02-15,2.640625
ADBE,1991-02-19,2.71875
ADBE,1991-02-20,2.703125
ADBE,1991-02-21,2.84375
ADBE,1991-02-22,2.96875
ADBE,1991-02-25,3.046875
ADBE,1991-02-26,2.976562976837158
ADBE,1991-02-27,3.03125
ADBE,1991-02-28,3.007812976837158
ADBE,1991-03-01,2.921875
ADBE,1991-03-04,2.90625
ADBE,1991-03-05,3.109375
ADBE,1991-03-06,3.140625
ADBE,1991-03-07,3.3125
ADBE,1991-03-08,3.21875
ADBE,1991-03-11,3.007812976837158
ADBE,1991-03-12,2.953125
ADBE,1991-03-13,3.03125
ADBE,1991-03-14,2.890625
ADBE,1991-03-15,2.851562976837158
ADBE,1991-03-18,2.9375
ADBE,1991-03-19,2.984375
ADBE,1991-03-20,3.242187976837158
ADBE,1991-03-21,3.1875
ADBE,1991-03-22,3.21875
ADBE,1991-03-25,3.21875
ADBE,1991-03-26,3.4375
ADBE,1991-03-27,3.375
ADBE,1991-03-28,3.375
ADBE,1991-04-01,3.40625
ADBE,1991-04-02,3.539062976837158
ADBE,1991-04-03,3.695312976837158
ADBE,1991-04-04,3.71875
ADBE,1991-04-05,3.6875
ADBE,1991-04-08,3.75
ADBE,1991-04-09,3.625
ADBE,1991-04-10,3.59375
ADBE,1991-04-11,3.734375
ADBE,1991-04-12,3.875
ADBE,1991-04-15,3.8125
ADBE,1991-04-16,3.78125
ADBE,1991-04-17,3.859375
ADBE,1991-04-18,3.640625
ADBE,1991-04-19,3.5625
ADBE,1991-04-22,3.476562976837158
ADBE,1991-04-23,3.484375
ADBE,1991-04-24,3.46875
ADBE,1991-04-25,3.4375
ADBE,1991-04-26,3.359375
ADBE,1991-04-29,3.3125
ADBE,1991-04-30,3.234375
ADBE,1991-05-01,3.21875
ADBE,1991-05-02,3.28125
ADBE,1991-05-03,3.3125
ADBE,1991-05-06,3.265625
ADBE,1991-05-07,3.25
ADBE,1991-05-08,3.234375
ADBE,1991-05-09,3.398437976837158
ADBE,1991-05-10,3.28125
ADBE,1991-05-13,3.320312976837158
ADBE,1991-05-14,3.210937976837158
ADBE,1991-05-15,3.039062976837158
ADBE,1991-05-16,2.914062976837158
ADBE,1991-05-17,2.953125
ADBE,1991-05-20,2.773437976837158
ADBE,1991-05-21,2.890625
ADBE,1991-05-22,2.984375
ADBE,1991-05-23,3.0
ADBE,1991-05-24,3.078125
ADBE,1991-05-28,3.140625
ADBE,1991-05-29,3.234375
ADBE,1991-05-30,3.179687976837158
ADBE,1991-05-31,3.15625
ADBE,1991-06-03,3.273437976837158
ADBE,1991-06-04,3.296875
ADBE,1991-06-05,3.171875
ADBE,1991-06-06,3.054687976837158
ADBE,1991-06-07,3.015625
ADBE,1991-06-10,2.96875
ADBE,1991-06-11,3.0
ADBE,1991-06-12,2.960937976837158
ADBE,1991-06-13,3.046875
ADBE,1991-06-14,3.28125
ADBE,1991-06-17,3.367187976837158
ADBE,1991-06-18,3.320312976837158
ADBE,1991-06-19,3.265625
ADBE,1991-06-20,3.1875
ADBE,1991-06-21,3.148437976837158
ADBE,1991-06-24,3.0
ADBE,1991-06-25,2.898437976837158
ADBE,1991-06-26,2.90625
ADBE,1991-06-27,2.8125
ADBE,1991-06-28,2.703125
ADBE,1991-07-01,2.859375
ADBE,1991-07-02,2.78125
ADBE,1991-07-03,2.71875
ADBE,1991-07-05,2.742187976837158
ADBE,1991-07-08,2.921875
ADBE,1991-07-09,3.007812976837158
ADBE,1991-07-10,3.0
ADBE,1991-07-11,2.976562976837158
ADBE,1991-07-12,3.03125
ADBE,1991-07-15,3.03125
ADBE,1991-07-16,2.96875
ADBE,1991-07-17,2.875
ADBE,1991-07-18,3.03125
ADBE,1991-07-19,3.125
ADBE,1991-07-22,3.125
ADBE,1991-07-23,3.046875
ADBE,1991-07-24,3.03125
ADBE,1991-07-25,3.125
ADBE,1991-07-26,3.078125
ADBE,1991-07-29,3.0625
ADBE,1991-07-30,3.21875
ADBE,1991-07-31,3.34375
ADBE,1991-08-01,3.421875
ADBE,1991-08-02,3.40625
ADBE,1991-08-05,3.3125
ADBE,1991-08-06,3.40625
ADBE,1991-08-07,3.492187976837158
ADBE,1991-08-08,3.585937976837158
ADBE,1991-08-09,3.609375
ADBE,1991-08-12,3.625
ADBE,1991-08-13,3.671875
ADBE,1991-08-14,3.75
ADBE,1991-08-15,3.625
ADBE,1991-08-16,3.28125
ADBE,1991-08-19,3.140625
ADBE,1991-08-20,3.046875
ADBE,1991-08-21,3.21875
ADBE,1991-08-22,3.257812976837158
ADBE,1991-08-23,3.25
ADBE,1991-08-26,3.28125
ADBE,1991-08-27,3.21875
ADBE,1991-08-28,3.21875
ADBE,1991-08-29,3.1875
ADBE,1991-08-30,3.179687976837158
ADBE,1991-09-03,3.132812976837158
ADBE,1991-09-04,2.976562976837158
ADBE,1991-09-05,2.875
ADBE,1991-09-06,2.90625
ADBE,1991-09-09,2.929687976837158
ADBE,1991-09-10,2.84375
ADBE,1991-09-11,2.796875
ADBE,1991-09-12,2.78125
ADBE,1991-09-13,2.640625
ADBE,1991-09-16,2.695312976837158
ADBE,1991-09-17,2.75
ADBE,1991-09-18,2.796875
ADBE,1991-09-19,3.21875
ADBE,1991-09-20,3.375
ADBE,1991-09-23,3.265625
ADBE,1991-09-24,3.242187976837158
ADBE,1991-09-25,3.21875
ADBE,1991-09-26,3.203125
ADBE,1991-09-27,3.140625
ADBE,1991-09-30,3.203125
ADBE,1991-10-01,3.367187976837158
ADBE,1991-10-02,3.320312976837158
ADBE,1991-10-03,3.296875
ADBE,1991-10-04,3.296875
ADBE,1991-10-07,3.234375
ADBE,1991-10-08,3.25
ADBE,1991-10-09,3.203125
ADBE,1991-10-10,3.125
ADBE,1991-10-11,3.0625
ADBE,1991-10-14,3.109375
ADBE,1991-10-15,3.195312976837158
ADBE,1991-10-16,3.382812976837158
ADBE,1991-10-17,3.375
ADBE,1991-10-18,3.484375
ADBE,1991-10-21,3.421875
ADBE,1991-10-22,3.40625
ADBE,1991-10-23,3.34375
ADBE,1991-10-24,3.203125
ADBE,1991-10-25,3.101562976837158
ADBE,1991-10-28,3.1875
ADBE,1991-10-29,3.265625
ADBE,1991-10-30,3.40625
ADBE,1991-10-31,3.3125
ADBE,1991-11-01,3.203125
ADBE,1991-11-04,3.140625
ADBE,1991-11-05,3.1875
ADBE,1991-11-06,3.234375
ADBE,1991-11-07,3.296875
ADBE,1991-11-08,3.375
ADBE,1991-11-11,3.40625
ADBE,1991-11-12,3.40625
ADBE,1991-11-13,3.515625
ADBE,1991-11-14,3.609375
ADBE,1991-11-15,3.3125
ADBE,1991-11-18,3.382812976837158
ADBE,1991-11-19,3.304687976837158
ADBE,1991-11-20,3.109375
ADBE,1991-11-21,3.125
ADBE,1991-11-22,3.015625
ADBE,1991-11-25,3.046875
ADBE,1991-11-26,3.078125
ADBE,1991-11-27,3.03125
ADBE,1991-11-29,3.0
ADBE,1991-12-02,3.15625
ADBE,1991-12-03,3.078125
ADBE,1991-12-04,3.140625
ADBE,1991-12-05,3.1875
ADBE,1991-12-06,3.125
ADBE,1991-12-09,3.203125
ADBE,1991-12-10,3.15625
ADBE,1991-12-11,3.15625
ADBE,1991-12-12,3.28125
ADBE,1991-12-13,3.34375
ADBE,1991-12-16,3.46875
ADBE,1991-12-17,3.40625
ADBE,1991-12-18,3.53125
ADBE,1991-12-19,3.515625
ADBE,1991-12-20,3.4375
ADBE,1991-12-23,3.726562976837158
ADBE,1991-12-24,3.75
ADBE,1991-12-26,3.90625
ADBE,1991-12-27,3.921875
ADBE,1991-12-30,4.125
ADBE,1991-12-31,4.09375
ADBE,1992-01-02,4.234375
ADBE,1992-01-03,4.125
ADBE,1992-01-06,4.15625
ADBE,1992-01-07,4.078125
ADBE,1992-01-08,4.109375
ADBE,1992-01-09,3.9375
ADBE,1992-01-10,3.804687976837158
ADBE,1992-01-13,3.734375
ADBE,1992-01-14,4.0
ADBE,1992-01-15,4.0
ADBE,1992-01-16,3.890625
ADBE,1992-01-17,3.992187976837158
ADBE,1992-01-20,3.90625
ADBE,1992-01-21,3.828125
ADBE,1992-01-22,3.953125
ADBE,1992-01-23,3.953125
ADBE,1992-01-24,3.984375
ADBE,1992-01-27,3.984375
ADBE,1992-01-28,4.015625
ADBE,1992-01-29,3.953125
ADBE,1992-01-30,3.9375
ADBE,1992-01-31,3.835937976837158
ADBE,1992-02-03,3.859375
ADBE,1992-02-04,3.953125
ADBE,1992-02-05,4.015625
ADBE,1992-02-06,3.96875
ADBE,1992-02-07,3.921875
ADBE,1992-02-10,3.828125
ADBE,1992-02-11,3.664062976837158
ADBE,1992-02-12,3.820312976837158
ADBE,1992-02-13,3.671875
ADBE,1992-02-14,3.625
ADBE,1992-02-18,3.546875
ADBE,1992-02-19,3.492187976837158
ADBE,1992-02-20,3.5625
ADBE,1992-02-21,3.484375
ADBE,1992-02-24,3.53125
ADBE,1992-02-25,3.507812976837158
ADBE,1992-02-26,3.671875
ADBE,1992-02-27,3.4375
ADBE,1992-02-28,3.53125
ADBE,1992-03-02,3.546875
ADBE,1992-03-03,3.5
ADBE,1992-03-04,3.390625
ADBE,1992-03-05,3.28125
ADBE,1992-03-06,3.15625
ADBE,1992-03-09,3.1875
ADBE,1992-03-10,3.21875
ADBE,1992-03-11,3.15625
ADBE,1992-03-12,3.234375
ADBE,1992-03-13,3.25
ADBE,1992-03-16,3.28125
ADBE,1992-03-17,3.5
ADBE,1992-03-18,3.4375
ADBE,1992-03-19,3.5
ADBE,1992-03-20,3.421875
ADBE,1992-03-23,3.460937976837158
ADBE,1992-03-24,3.382812976837158
ADBE,1992-03-25,3.4375
ADBE,1992-03-26,3.421875
ADBE,1992-03-27,3.328125
ADBE,1992-03-30,3.3125
ADBE,1992-03-31,3.203125
ADBE,1992-04-01,3.109375
ADBE,1992-04-02,3.015625
ADBE,1992-04-03,2.992187976837158
ADBE,1992-04-06,3.03125
ADBE,1992-04-07,2.6875
ADBE,1992-04-08,2.585937976837158
ADBE,1992-04-09,2.671875
ADBE,1992-04-10,2.492187976837158
ADBE,1992-04-13,2.640625
ADBE,1992-04-14,2.695312976837158
ADBE,1992-04-15,2.671875
ADBE,1992-04-16,2.609375
ADBE,1992-04-20,2.546875
ADBE,1992-04-21,2.515625
ADBE,1992-04-22,2.59375
ADBE,1992-04-23,2.53125
ADBE,1992-04-24,2.484375
ADBE,1992-04-27,2.375
ADBE,1992-04-28,2.4375
ADBE,1992-04-29,2.609375
ADBE,1992-04-30,2.765625
ADBE,1992-05-01,2.71875
ADBE,1992-05-04,2.8125
ADBE,1992-05-05,2.96875
ADBE,1992-05-06,3.0
ADBE,1992-05-07,2.945312976837158
ADBE,1992-05-08,2.921875
ADBE,1992-05-11,2.921875
ADBE,1992-05-12,2.851562976837158
ADBE,1992-05-13,2.84375
ADBE,1992-05-14,2.820312976837158
ADBE,1992-05-15,2.828125
ADBE,1992-05-18,2.875
ADBE,1992-05-19,2.84375
ADBE,1992-05-20,2.921875
ADBE,1992-05-21,2.796875
ADBE,1992-05-22,2.796875
ADBE,1992-05-26,2.8125
ADBE,1992-05-27,2.796875
ADBE,1992-05-28,2.8125
ADBE,1992-05-29,2.84375
ADBE,1992-06-01,2.984375
ADBE,1992-06-02,3.03125
ADBE,1992-06-03,3.046875
ADBE,1992-06-04,2.929687976837158
ADBE,1992-06-05,2.898437976837158
ADBE,1992-06-08,2.84375
ADBE,1992-06-09,2.8125
ADBE,1992-06-10,2.773437976837158
ADBE,1992-06-11,2.78125
ADBE,1992-06-12,2.71875
ADBE,1992-06-15,2.640625
ADBE,1992-06-16,2.671875
ADBE,1992-06-17,2.875
ADBE,1992-06-18,2.828125
ADBE,1992-06-19,2.75
ADBE,1992-06-22,2.875
ADBE,1992-06-23,2.859375
ADBE,1992-06-24,2.765625
ADBE,1992-06-25,2.6875
ADBE,1992-06-26,2.640625
ADBE,1992-06-29,2.796875
ADBE,1992-06-30,2.84375
ADBE,1992-07-01,2.875
ADBE,1992-07-02,2.796875
ADBE,1992-07-06,2.789062976837158
ADBE,1992-07-07,2.671875
ADBE,1992-07-08,2.71875
ADBE,1992-07-09,2.773437976837158
ADBE,1992-07-10,2.75
ADBE,1992-07-13,2.84375
ADBE,1992-07-14,2.804687976837158
ADBE,1992-07-15,2.734375
ADBE,1992-07-16,2.765625
ADBE,1992-07-17,2.703125
ADBE,1992-07-20,2.632812976837158
ADBE,1992-07-21,2.515625
ADBE,1992-07-22,2.4375
ADBE,1992-07-23,2.367187976837158
ADBE,1992-07-24,2.265625
ADBE,1992-07-27,2.265625
ADBE,1992-07-28,2.359375
ADBE,1992-07-29,2.40625
ADBE,1992-07-30,2.421875
ADBE,1992-07-31,2.375
ADBE,1992-08-03,2.382812976837158
ADBE,1992-08-04,2.375
ADBE,1992-08-05,2.296875
ADBE,1992-08-06,2.25
ADBE,1992-08-07,2.242187976837158
ADBE,1992-08-10,2.234375
ADBE,1992-08-11,2.195312976837158
ADBE,1992-08-12,2.21875
ADBE,1992-08-13,2.289062976837158
ADBE,1992-08-14,2.351562976837158
ADBE,1992-08-17,2.390625
ADBE,1992-08-18,2.34375
ADBE,1992-08-19,2.359375
ADBE,1992-08-20,2.3125
ADBE,1992-08-21,2.296875
ADBE,1992-08-24,2.25
ADBE,1992-08-25,2.242187976837158
ADBE,1992-08-26,2.007812976837158
ADBE,1992-08-27,2.078125
ADBE,1992-08-28,2.0625
ADBE,1992-08-31,2.03125
ADBE,1992-09-01,2.164062976837158
ADBE,1992-09-02,2.242187976837158
ADBE,1992-09-03,2.21875
ADBE,1992-09-04,2.171875
ADBE,1992-09-08,2.109375
ADBE,1992-09-09,2.070312976837158
ADBE,1992-09-10,2.078125
ADBE,1992-09-11,2.023437976837158
ADBE,1992-09-14,2.0625
ADBE,1992-09-15,2.109375
ADBE,1992-09-16,2.046875
ADBE,1992-09-17,2.03125
ADBE,1992-09-18,2.046875
ADBE,1992-09-21,2.039062976837158
ADBE,1992-09-22,2.007812976837158
ADBE,1992-09-23,1.84375
ADBE,1992-09-24,1.828125
ADBE,1992-09-25,1.765625
ADBE,1992-09-28,1.75
ADBE,1992-09-29,1.71875
ADBE,1992-09-30,1.7578129768371582
ADBE,1992-10-01,1.734375
ADBE,1992-10-02,1.6796879768371582
ADBE,1992-10-05,1.7578129768371582
ADBE,1992-10-06,1.734375
ADBE,1992-10-07,1.6796879768371582
ADBE,1992-10-08,1.6796879768371582
ADBE,1992-10-09,1.640625
ADBE,1992-10-12,1.6875
ADBE,1992-10-13,1.625
ADBE,1992-10-14,1.6875
ADBE,1992-10-15,1.6796879768371582
ADBE,1992-10-16,1.7890629768371582
ADBE,1992-10-19,1.9609379768371582
ADBE,1992-10-20,1.90625
ADBE,1992-10-21,1.9140629768371582
ADBE,1992-10-22,1.90625
ADBE,1992-10-23,1.90625
ADBE,1992-10-26,2.085937976837158
ADBE,1992-10-27,2.101562976837158
ADBE,1992-10-28,2.179687976837158
ADBE,1992-10-29,2.203125
ADBE,1992-10-30,2.226562976837158
ADBE,1992-11-02,2.1875
ADBE,1992-11-03,2.109375
ADBE,1992-11-04,2.171875
ADBE,1992-11-05,2.390625
ADBE,1992-11-06,2.34375
ADBE,1992-11-09,2.296875
ADBE,1992-11-10,2.28125
ADBE,1992-11-11,2.125
ADBE,1992-11-12,2.101562976837158
ADBE,1992-11-13,2.148437976837158
ADBE,1992-11-16,2.179687976837158
ADBE,1992-11-17,2.015625
ADBE,1992-11-18,2.046875
ADBE,1992-11-19,2.078125
ADBE,1992-11-20,1.984375
ADBE,1992-11-23,2.015625
ADBE,1992-11-24,2.085937976837158
ADBE,1992-11-25,2.125
ADBE,1992-11-27,2.0625
ADBE,1992-11-30,2.125
ADBE,1992-12-01,2.140625
ADBE,1992-12-02,2.171875
ADBE,1992-12-03,2.1875
ADBE,1992-12-04,2.070312976837158
ADBE,1992-12-07,2.125
ADBE,1992-12-08,2.125
ADBE,1992-12-09,2.078125
ADBE,1992-12-10,2.0
ADBE,1992-12-11,1.921875
ADBE,1992-12-14,1.890625
ADBE,1992-12-15,1.890625
ADBE,1992-12-16,1.84375
ADBE,1992-12-17,1.9140629768371582
ADBE,1992-12-18,1.90625
ADBE,1992-12-21,1.9375
ADBE,1992-12-22,1.9453129768371582
ADBE,1992-12-23,1.9375
ADBE,1992-12-24,1.9296879768371582
ADBE,1992-12-28,1.890625
ADBE,1992-12-29,1.875
ADBE,1992-12-30,1.96875
ADBE,1992-12-31,1.96875
ADBE,1993-01-04,2.078125
ADBE,1993-01-05,2.109375
ADBE,1993-01-06,2.09375
ADBE,1993-01-07,2.046875
ADBE,1993-01-08,2.078125
ADBE,1993-01-11,2.125
ADBE,1993-01-12,2.0625
ADBE,1993-01-13,2.515625
ADBE,1993-01-14,2.421875
ADBE,1993-01-15,2.5
ADBE,1993-01-18,2.4375
ADBE,1993-01-19,2.46875
ADBE,1993-01-20,2.625
ADBE,1993-01-21,2.757812976837158
ADBE,1993-01-22,2.757812976837158
ADBE,1993-01-25,2.6875
ADBE,1993-01-26,2.703125
ADBE,1993-01-27,2.585937976837158
ADBE,1993-01-28,2.609375
ADBE,1993-01-29,2.59375
ADBE,1993-02-01,2.71875
ADBE,1993-02-02,2.835937976837158
ADBE,1993-02-03,2.703125
ADBE,1993-02-04,2.734375
ADBE,1993-02-05,2.601562976837158
ADBE,1993-02-08,2.617187976837158
ADBE,1993-02-09,2.59375
ADBE,1993-02-10,2.5625
ADBE,1993-02-11,2.617187976837158
ADBE,1993-02-12,2.539062976837158
ADBE,1993-02-16,2.523437976837158
ADBE,1993-02-17,2.578125
ADBE,1993-02-18,2.640625
ADBE,1993-02-19,2.734375
ADBE,1993-02-22,2.632812976837158
ADBE,1993-02-23,2.546875
ADBE,1993-02-24,2.65625
ADBE,1993-02-25,2.78125
ADBE,1993-02-26,2.789062976837158
ADBE,1993-03-01,2.6875
ADBE,1993-03-02,2.75
ADBE,1993-03-03,2.796875
ADBE,1993-03-04,2.75
ADBE,1993-03-05,2.796875
ADBE,1993-03-08,2.898437976837158
ADBE,1993-03-09,2.828125
ADBE,1993-03-10,2.859375
ADBE,1993-03-11,2.796875
ADBE,1993-03-12,2.859375
ADBE,1993-03-15,2.90625
ADBE,1993-03-16,2.875
ADBE,1993-03-17,2.734375
ADBE,1993-03-18,2.710937976837158
ADBE,1993-03-19,2.734375
ADBE,1993-03-22,2.703125
ADBE,1993-03-23,2.726562976837158
ADBE,1993-03-24,2.695312976837158
ADBE,1993-03-25,2.757812976837158
ADBE,1993-03-26,2.78125
ADBE,1993-03-29,2.765625
ADBE,1993-03-30,2.703125
ADBE,1993-03-31,2.6875
ADBE,1993-04-01,2.65625
ADBE,1993-04-02,2.546875
ADBE,1993-04-05,2.5
ADBE,1993-04-06,2.359375
ADBE,1993-04-07,2.523437976837158
ADBE,1993-04-08,2.609375
ADBE,1993-04-12,2.65625
ADBE,1993-04-13,2.71875
ADBE,1993-04-14,2.796875
ADBE,1993-04-15,2.78125
ADBE,1993-04-16,2.765625
ADBE,1993-04-19,2.75
ADBE,1993-04-20,2.734375
ADBE,1993-04-21,2.90625
ADBE,1993-04-22,2.992187976837158
ADBE,1993-04-23,2.945312976837158
ADBE,1993-04-26,2.828125
ADBE,1993-04-27,3.132812976837158
ADBE,1993-04-28,3.4375
ADBE,1993-04-29,3.578125
ADBE,1993-04-30,3.578125
ADBE,1993-05-03,3.703125
ADBE,1993-05-04,3.898437976837158
ADBE,1993-05-05,3.8125
ADBE,1993-05-06,3.703125
ADBE,1993-05-07,3.75
ADBE,1993-05-10,3.734375
ADBE,1993-05-11,3.71875
ADBE,1993-05-12,3.703125
ADBE,1993-05-13,3.632812976837158
ADBE,1993-05-14,3.820312976837158
ADBE,1993-05-17,3.953125
ADBE,1993-05-18,4.046875
ADBE,1993-05-19,4.28125
ADBE,1993-05-20,4.1875
ADBE,1993-05-21,4.09375
ADBE,1993-05-24,4.070312976837158
ADBE,1993-05-25,4.304687976837158
ADBE,1993-05-26,4.421875
ADBE,1993-05-27,4.226562976837158
ADBE,1993-05-28,4.125
ADBE,1993-06-01,4.21875
ADBE,1993-06-02,4.117187976837158
ADBE,1993-06-03,4.0625
ADBE,1993-06-04,4.078125
ADBE,1993-06-07,3.953125
ADBE,1993-06-08,4.039062976837158
ADBE,1993-06-09,4.296875
ADBE,1993-06-10,4.21875
ADBE,1993-06-11,4.34375
ADBE,1993-06-14,4.53125
ADBE,1993-06-15,4.5
ADBE,1993-06-16,4.3125
ADBE,1993-06-17,4.335937976837158
ADBE,1993-06-18,4.101562976837158
ADBE,1993-06-21,4.007812976837158
ADBE,1993-06-22,3.84375
ADBE,1993-06-23,3.953125
ADBE,1993-06-24,4.078125
ADBE,1993-06-25,4.125
ADBE,1993-06-28,4.109375
ADBE,1993-06-29,3.9375
ADBE,1993-06-30,3.859375
ADBE,1993-07-01,3.734375
ADBE,1993-07-02,3.695312976837158
ADBE,1993-07-06,3.484375
ADBE,1993-07-07,3.445312976837158
ADBE,1993-07-08,3.546875
ADBE,1993-07-09,3.710937976837158
ADBE,1993-07-12,3.671875
ADBE,1993-07-13,3.648437976837158
ADBE,1993-07-14,3.640625
ADBE,1993-07-15,3.515625
ADBE,1993-07-16,3.382812976837158
ADBE,1993-07-19,3.25
ADBE,1993-07-20,3.3125
ADBE,1993-07-21,3.289062976837158
ADBE,1993-07-22,3.3125
ADBE,1993-07-23,3.34375
ADBE,1993-07-26,3.453125
ADBE,1993-07-27,3.265625
ADBE,1993-07-28,3.265625
ADBE,1993-07-29,3.171875
ADBE,1993-07-30,3.09375
ADBE,1993-08-02,3.109375
ADBE,1993-08-03,3.1875
ADBE,1993-08-04,3.289062976837158
ADBE,1993-08-05,3.351562976837158
ADBE,1993-08-06,3.367187976837158
ADBE,1993-08-09,3.367187976837158
ADBE,1993-08-10,3.367187976837158
ADBE,1993-08-11,3.59375
ADBE,1993-08-12,3.4375
ADBE,1993-08-13,3.375
ADBE,1993-08-16,3.359375
ADBE,1993-08-17,3.1875
ADBE,1993-08-18,3.21875
ADBE,1993-08-19,2.953125
ADBE,1993-08-20,2.6875
ADBE,1993-08-23,2.765625
ADBE,1993-08-24,2.6875
ADBE,1993-08-25,2.515625
ADBE,1993-08-26,2.53125
ADBE,1993-08-27,2.59375
ADBE,1993-08-30,2.640625
ADBE,1993-08-31,2.65625
ADBE,1993-09-01,2.609375
ADBE,1993-09-02,2.65625
ADBE,1993-09-03,2.5
ADBE,1993-09-07,2.4375
ADBE,1993-09-08,2.5
ADBE,1993-09-09,2.375
ADBE,1993-09-10,2.4375
ADBE,1993-09-13,2.375
ADBE,1993-09-14,2.3125
ADBE,1993-09-15,2.21875
ADBE,1993-09-16,2.15625
ADBE,1993-09-17,2.0625
ADBE,1993-09-20,2.140625
ADBE,1993-09-21,2.34375
ADBE,1993-09-22,2.53125
ADBE,1993-09-23,2.25
ADBE,1993-09-24,2.28125
ADBE,1993-09-27,2.3125
ADBE,1993-09-28,2.34375
ADBE,1993-09-29,2.328125
ADBE,1993-09-30,2.28125
ADBE,1993-10-01,2.34375
ADBE,1993-10-04,2.3125
ADBE,1993-10-05,2.28125
ADBE,1993-10-06,2.265625
ADBE,1993-10-07,2.4375
ADBE,1993-10-08,2.40625
ADBE,1993-10-11,2.40625
ADBE,1993-10-12,2.625
ADBE,1993-10-13,2.640625
ADBE,1993-10-14,2.625
ADBE,1993-10-15,2.78125
ADBE,1993-10-18,2.859375
ADBE,1993-10-19,2.6875
ADBE,1993-10-20,2.71875
ADBE,1993-10-21,2.84375
ADBE,1993-10-22,2.78125
ADBE,1993-10-25,2.6875
ADBE,1993-10-26,2.625
ADBE,1993-10-27,2.6875
ADBE,1993-10-28,2.640625
ADBE,1993-10-29,2.71875
ADBE,1993-11-01,2.6875
ADBE,1993-11-02,2.65625
ADBE,1993-11-03,2.515625
ADBE,1993-11-04,2.46875
ADBE,1993-11-05,2.390625
ADBE,1993-11-08,2.53125
ADBE,1993-11-09,2.53125
ADBE,1993-11-10,2.5625
ADBE,1993-11-11,2.5
ADBE,1993-11-12,2.484375
ADBE,1993-11-15,2.390625
ADBE,1993-11-16,2.46875
ADBE,1993-11-17,2.59375
ADBE,1993-11-18,2.609375
ADBE,1993-11-19,2.5625
ADBE,1993-11-22,2.5625
ADBE,1993-11-23,2.765625
ADBE,1993-11-24,2.84375
ADBE,1993-11-26,2.921875
ADBE,1993-11-29,2.96875
ADBE,1993-11-30,2.890625
ADBE,1993-12-01,3.09375
ADBE,1993-12-02,2.96875
ADBE,1993-12-03,3.0
ADBE,1993-12-06,2.890625
ADBE,1993-12-07,2.890625
ADBE,1993-12-08,2.84375
ADBE,1993-12-09,2.71875
ADBE,1993-12-10,2.765625
ADBE,1993-12-13,2.796875
ADBE,1993-12-14,2.6875
ADBE,1993-12-15,2.671875
ADBE,1993-12-16,2.65625
ADBE,1993-12-17,2.65625
ADBE,1993-12-20,2.59375
ADBE,1993-12-21,2.5
ADBE,1993-12-22,2.640625
ADBE,1993-12-23,2.671875
ADBE,1993-12-27,2.6875
ADBE,1993-12-28,2.75
ADBE,1993-12-29,2.8125
ADBE,1993-12-30,2.78125
ADBE,1993-12-31,2.78125
ADBE,1994-01-03,2.65625
ADBE,1994-01-04,2.703125
ADBE,1994-01-05,2.8125
ADBE,1994-01-06,3.3125
ADBE,1994-01-07,3.28125
ADBE,1994-01-10,3.265625
ADBE,1994-01-11,3.28125
ADBE,1994-01-12,3.3125
ADBE,1994-01-13,3.28125
ADBE,1994-01-14,3.28125
ADBE,1994-01-17,3.46875
ADBE,1994-01-18,3.40625
ADBE,1994-01-19,3.390625
ADBE,1994-01-20,3.4375
ADBE,1994-01-21,3.625
ADBE,1994-01-24,3.46875
ADBE,1994-01-25,3.53125
ADBE,1994-01-26,3.625
ADBE,1994-01-27,3.78125
ADBE,1994-01-28,3.875
ADBE,1994-01-31,3.78125
ADBE,1994-02-01,3.625
ADBE,1994-02-02,3.671875
ADBE,1994-02-03,3.640625
ADBE,1994-02-04,3.40625
ADBE,1994-02-07,3.5
ADBE,1994-02-08,3.4375
ADBE,1994-02-09,3.6875
ADBE,1994-02-10,3.65625
ADBE,1994-02-11,3.609375
ADBE,1994-02-14,3.75
ADBE,1994-02-15,3.796875
ADBE,1994-02-16,3.9375
ADBE,1994-02-17,3.8125
ADBE,1994-02-18,3.78125
ADBE,1994-02-22,3.78125
ADBE,1994-02-23,3.78125
ADBE,1994-02-24,3.609375
ADBE,1994-02-25,3.609375
ADBE,1994-02-28,3.65625
ADBE,1994-03-01,3.59375
ADBE,1994-03-02,3.59375
ADBE,1994-03-03,3.5
ADBE,1994-03-04,3.53125
ADBE,1994-03-07,3.734375
ADBE,1994-03-08,3.71875
ADBE,1994-03-09,3.890625
ADBE,1994-03-10,4.046875
ADBE,1994-03-11,4.140625
ADBE,1994-03-14,4.21875
ADBE,1994-03-15,4.0625
ADBE,1994-03-16,3.6875
ADBE,1994-03-17,3.859375
ADBE,1994-03-18,3.6875
ADBE,1994-03-21,3.625
ADBE,1994-03-22,3.53125
ADBE,1994-03-23,3.46875
ADBE,1994-03-24,3.328125
ADBE,1994-03-25,3.28125
ADBE,1994-03-28,3.078125
ADBE,1994-03-29,3.078125
ADBE,1994-03-30,3.0625
ADBE,1994-03-31,3.03125
ADBE,1994-04-04,2.96875
ADBE,1994-04-05,3.28125
ADBE,1994-04-06,3.203125
ADBE,1994-04-07,3.09375
ADBE,1994-04-08,3.015625
ADBE,1994-04-11,3.09375
ADBE,1994-04-12,2.96875
ADBE,1994-04-13,2.734375
ADBE,1994-04-14,3.0
ADBE,1994-04-15,3.039062976837158
ADBE,1994-04-18,3.0
ADBE,1994-04-19,3.09375
ADBE,1994-04-20,3.046875
ADBE,1994-04-21,3.21875
ADBE,1994-04-22,3.125
ADBE,1994-04-25,3.25
ADBE,1994-04-26,3.09375
ADBE,1994-04-28,3.1875
ADBE,1994-04-29,3.34375
ADBE,1994-05-02,3.4375
ADBE,1994-05-03,3.375
ADBE,1994-05-04,3.390625
ADBE,1994-05-05,3.28125
ADBE,1994-05-06,3.234375
ADBE,1994-05-09,3.0625
ADBE,1994-05-10,3.0
ADBE,1994-05-11,3.023437976837158
ADBE,1994-05-12,3.0625
ADBE,1994-05-13,3.03125
ADBE,1994-05-16,3.09375
ADBE,1994-05-17,3.1875
ADBE,1994-05-18,3.34375
ADBE,1994-05-19,3.46875
ADBE,1994-05-20,3.59375
ADBE,1994-05-23,3.671875
ADBE,1994-05-24,3.65625
ADBE,1994-05-25,3.640625
ADBE,1994-05-26,3.5625
ADBE,1994-05-27,3.4375
ADBE,1994-05-31,3.59375
ADBE,1994-06-01,3.75
ADBE,1994-06-02,3.710937976837158
ADBE,1994-06-03,3.59375
ADBE,1994-06-06,3.59375
ADBE,1994-06-07,3.53125
ADBE,1994-06-08,3.4375
ADBE,1994-06-09,3.390625
ADBE,1994-06-10,3.375
ADBE,1994-06-13,3.375
ADBE,1994-06-14,3.46875
ADBE,1994-06-15,3.46875
ADBE,1994-06-16,3.453125
ADBE,1994-06-17,3.25
ADBE,1994-06-20,3.1875
ADBE,1994-06-21,3.1875
ADBE,1994-06-22,3.375
ADBE,1994-06-23,3.171875
ADBE,1994-06-24,3.1875
ADBE,1994-06-27,3.234375
ADBE,1994-06-28,3.375
ADBE,1994-06-29,3.375
ADBE,1994-06-30,3.40625
ADBE,1994-07-01,3.484375
ADBE,1994-07-05,3.46875
ADBE,1994-07-06,3.4375
ADBE,1994-07-07,3.484375
ADBE,1994-07-08,3.5
ADBE,1994-07-11,3.53125
ADBE,1994-07-12,3.78125
ADBE,1994-07-13,3.921875
ADBE,1994-07-14,3.859375
ADBE,1994-07-15,3.875
ADBE,1994-07-18,3.8125
ADBE,1994-07-19,3.71875
ADBE,1994-07-20,3.6875
ADBE,1994-07-21,3.867187976837158
ADBE,1994-07-22,3.898437976837158
ADBE,1994-07-25,3.859375
ADBE,1994-07-26,3.78125
ADBE,1994-07-27,3.75
ADBE,1994-07-28,3.734375
ADBE,1994-07-29,3.875
ADBE,1994-08-01,3.796875
ADBE,1994-08-02,3.828125
ADBE,1994-08-03,3.71875
ADBE,1994-08-04,3.679687976837158
ADBE,1994-08-05,3.65625
ADBE,1994-08-08,3.890625
ADBE,1994-08-09,3.765625
ADBE,1994-08-10,4.148437976837158
ADBE,1994-08-11,4.109375
ADBE,1994-08-12,4.203125
ADBE,1994-08-15,4.09375
ADBE,1994-08-16,4.0
ADBE,1994-08-17,4.203125
ADBE,1994-08-18,4.03125
ADBE,1994-08-19,4.03125
ADBE,1994-08-22,4.0
ADBE,1994-08-23,3.953125
ADBE,1994-08-24,3.929687976837158
ADBE,1994-08-25,4.0625
ADBE,1994-08-26,3.953125
ADBE,1994-08-29,3.96875
ADBE,1994-08-30,3.9375
ADBE,1994-08-31,3.96875
ADBE,1994-09-01,3.78125
ADBE,1994-09-02,3.78125
ADBE,1994-09-06,3.75
ADBE,1994-09-07,3.765625
ADBE,1994-09-08,3.859375
ADBE,1994-09-09,3.8125
ADBE,1994-09-12,3.875
ADBE,1994-09-13,4.109375
ADBE,1994-09-14,4.0625
ADBE,1994-09-15,4.3125
ADBE,1994-09-16,4.34375
ADBE,1994-09-19,4.375
ADBE,1994-09-20,4.46875
ADBE,1994-09-21,4.34375
ADBE,1994-09-22,4.265625
ADBE,1994-09-23,4.0625
ADBE,1994-09-26,4.03125
ADBE,1994-09-27,3.953125
ADBE,1994-09-28,4.21875
ADBE,1994-09-29,4.140625
ADBE,1994-09-30,4.0625
ADBE,1994-10-03,4.015625
ADBE,1994-10-04,4.21875
ADBE,1994-10-05,4.46875
ADBE,1994-10-06,4.21875
ADBE,1994-10-07,4.421875
ADBE,1994-10-10,4.40625
ADBE,1994-10-11,4.5625
ADBE,1994-10-12,4.625
ADBE,1994-10-13,4.6875
ADBE,1994-10-14,4.5625
ADBE,1994-10-17,4.5
ADBE,1994-10-18,4.5
ADBE,1994-10-19,4.640625
ADBE,1994-10-20,4.53125
ADBE,1994-10-21,4.484375
ADBE,1994-10-24,4.390625
ADBE,1994-10-25,4.40625
ADBE,1994-10-26,4.53125
ADBE,1994-10-27,4.546875
ADBE,1994-10-28,4.4375
ADBE,1994-10-31,4.5
ADBE,1994-11-01,4.546875
ADBE,1994-11-02,4.40625
ADBE,1994-11-03,4.34375
ADBE,1994-11-04,4.3125
ADBE,1994-11-07,4.25
ADBE,1994-11-08,4.421875
ADBE,1994-11-09,4.34375
ADBE,1994-11-10,4.21875
ADBE,1994-11-11,4.125
ADBE,1994-11-14,4.3125
ADBE,1994-11-15,4.40625
ADBE,1994-11-16,4.375
ADBE,1994-11-17,4.3125
ADBE,1994-11-18,4.328125
ADBE,1994-11-21,4.15625
ADBE,1994-11-22,3.953125
ADBE,1994-11-23,3.96875
ADBE,1994-11-25,4.03125
ADBE,1994-11-28,4.1875
ADBE,1994-11-29,4.21875
ADBE,1994-11-30,4.125
ADBE,1994-12-01,4.078125
ADBE,1994-12-02,4.234375
ADBE,1994-12-05,4.28125
ADBE,1994-12-06,4.109375
ADBE,1994-12-07,4.0625
ADBE,1994-12-08,3.96875
ADBE,1994-12-09,4.03125
ADBE,1994-12-12,4.0
ADBE,1994-12-13,3.96875
ADBE,1994-12-14,4.03125
ADBE,1994-12-15,4.15625
ADBE,1994-12-16,4.1875
ADBE,1994-12-19,4.09375
ADBE,1994-12-20,3.890625
ADBE,1994-12-21,3.734375
ADBE,1994-12-22,3.75
ADBE,1994-12-23,3.71875
ADBE,1994-12-27,3.671875
ADBE,1994-12-28,3.59375
ADBE,1994-12-29,3.75
ADBE,1994-12-30,3.71875
ADBE,1995-01-03,3.695312976837158
ADBE,1995-01-04,3.59375
ADBE,1995-01-05,3.734375
ADBE,1995-01-06,3.8125
ADBE,1995-01-09,3.859375
ADBE,1995-01-10,3.929687976837158
ADBE,1995-01-11,3.875
ADBE,1995-01-12,3.945312976837158
ADBE,1995-01-13,3.90625
ADBE,1995-01-16,3.84375
ADBE,1995-01-17,4.0625
ADBE,1995-01-18,4.039062976837158
ADBE,1995-01-19,3.90625
ADBE,1995-01-20,3.8125
ADBE,1995-01-23,3.8125
ADBE,1995-01-24,3.8125
ADBE,1995-01-25,3.75
ADBE,1995-01-26,3.71875
ADBE,1995-01-27,3.75
ADBE,1995-01-30,3.59375
ADBE,1995-01-31,3.617187976837158
ADBE,1995-02-01,3.59375
ADBE,1995-02-02,3.71875
ADBE,1995-02-03,3.640625
ADBE,1995-02-06,3.671875
ADBE,1995-02-07,3.59375
ADBE,1995-02-08,3.71875
ADBE,1995-02-09,3.625
ADBE,1995-02-10,4.0
ADBE,1995-02-13,3.9375
ADBE,1995-02-14,4.0
ADBE,1995-02-15,4.0625
ADBE,1995-02-16,4.3125
ADBE,1995-02-17,4.28125
ADBE,1995-02-21,4.484375
ADBE,1995-02-22,4.53125
ADBE,1995-02-23,4.453125
ADBE,1995-02-24,4.28125
ADBE,1995-02-27,4.21875
ADBE,1995-02-28,4.46875
ADBE,1995-03-01,4.40625
ADBE,1995-03-02,4.375
ADBE,1995-03-03,4.46875
ADBE,1995-03-06,4.53125
ADBE,1995-03-07,4.40625
ADBE,1995-03-08,4.59375
ADBE,1995-03-09,4.65625
ADBE,1995-03-10,4.5625
ADBE,1995-03-13,4.46875
ADBE,1995-03-14,4.625
ADBE,1995-03-15,4.65625
ADBE,1995-03-16,4.671875
ADBE,1995-03-17,4.75
ADBE,1995-03-20,4.65625
ADBE,1995-03-21,4.5
ADBE,1995-03-22,4.6875
ADBE,1995-03-23,4.84375
ADBE,1995-03-24,6.28125
ADBE,1995-03-27,5.90625
ADBE,1995-03-28,6.28125
ADBE,1995-03-29,6.03125
ADBE,1995-03-30,6.28125
ADBE,1995-03-31,6.1875
ADBE,1995-04-03,6.09375
ADBE,1995-04-04,6.03125
ADBE,1995-04-05,6.34375
ADBE,1995-04-06,6.03125
ADBE,1995-04-07,6.03125
ADBE,1995-04-10,6.34375
ADBE,1995-04-11,6.640625
ADBE,1995-04-12,6.703125
ADBE,1995-04-13,6.6875
ADBE,1995-04-17,6.375
ADBE,1995-04-18,6.25
ADBE,1995-04-19,6.25
ADBE,1995-04-20,6.34375
ADBE,1995-04-21,6.53125
ADBE,1995-04-24,6.6875
ADBE,1995-04-25,7.015625
ADBE,1995-04-26,6.90625
ADBE,1995-04-27,7.0625
ADBE,1995-04-28,7.28125
ADBE,1995-05-01,7.25
ADBE,1995-05-02,6.90625
ADBE,1995-05-03,6.90625
ADBE,1995-05-04,6.84375
ADBE,1995-05-05,6.71875
ADBE,1995-05-08,6.890625
ADBE,1995-05-09,6.8125
ADBE,1995-05-10,6.71875
ADBE,1995-05-11,6.9375
ADBE,1995-05-12,7.013671875
ADBE,1995-05-15,7.09375
ADBE,1995-05-16,6.90625
ADBE,1995-05-17,7.125
ADBE,1995-05-18,6.84375
ADBE,1995-05-19,6.75
ADBE,1995-05-22,6.6875
ADBE,1995-05-23,7.09375
ADBE,1995-05-24,6.851562976837158
ADBE,1995-05-25,6.90625
ADBE,1995-05-26,6.835937976837158
ADBE,1995-05-30,6.65625
ADBE,1995-05-31,6.5
ADBE,1995-06-01,6.554687976837158
ADBE,1995-06-02,6.5
ADBE,1995-06-05,6.8125
ADBE,1995-06-06,6.8125
ADBE,1995-06-07,6.6875
ADBE,1995-06-08,7.0625
ADBE,1995-06-09,7.21875
ADBE,1995-06-12,7.140625
ADBE,1995-06-13,7.28125
ADBE,1995-06-14,7.28125
ADBE,1995-06-15,7.46875
ADBE,1995-06-16,7.46875
ADBE,1995-06-19,7.78125
ADBE,1995-06-20,8.0625
ADBE,1995-06-21,7.921875
ADBE,1995-06-22,8.1875
ADBE,1995-06-23,7.65625
ADBE,1995-06-26,7.375
ADBE,1995-06-27,7.0
ADBE,1995-06-28,7.0625
ADBE,1995-06-29,7.296875
ADBE,1995-06-30,7.25
ADBE,1995-07-03,7.28125
ADBE,1995-07-05,7.375
ADBE,1995-07-06,7.359375
ADBE,1995-07-07,7.28125
ADBE,1995-07-10,7.15625
ADBE,1995-07-11,6.96875
ADBE,1995-07-12,7.140625
ADBE,1995-07-13,7.320312976837158
ADBE,1995-07-14,7.46875
ADBE,1995-07-17,7.8125
ADBE,1995-07-18,7.609375
ADBE,1995-07-19,7.125
ADBE,1995-07-20,7.328125
ADBE,1995-07-21,7.515625
ADBE,1995-07-24,7.71875
ADBE,1995-07-25,7.8125
ADBE,1995-07-26,7.9375
ADBE,1995-07-27,8.171875
ADBE,1995-07-28,7.78125
ADBE,1995-07-31,7.71875
ADBE,1995-08-01,7.59375
ADBE,1995-08-02,7.328125
ADBE,1995-08-03,7.015625
ADBE,1995-08-04,7.125
ADBE,1995-08-07,7.15625
ADBE,1995-08-08,7.40625
ADBE,1995-08-09,7.382812976837158
ADBE,1995-08-10,7.34375
ADBE,1995-08-11,7.3125
ADBE,1995-08-14,7.375
ADBE,1995-08-15,7.40625
ADBE,1995-08-16,7.90625
ADBE,1995-08-17,7.84375
ADBE,1995-08-18,7.59375
ADBE,1995-08-21,7.3125
ADBE,1995-08-22,7.640625
ADBE,1995-08-23,7.78125
ADBE,1995-08-24,7.703125
ADBE,1995-08-25,7.359375
ADBE,1995-08-28,6.9375
ADBE,1995-08-29,6.78125
ADBE,1995-08-30,6.203125
ADBE,1995-08-31,6.375
ADBE,1995-09-01,6.226562976837158
ADBE,1995-09-05,6.375
ADBE,1995-09-06,6.5
ADBE,1995-09-07,6.375
ADBE,1995-09-08,6.25
ADBE,1995-09-11,6.125
ADBE,1995-09-12,6.171875
ADBE,1995-09-13,6.265625
ADBE,1995-09-14,6.0
ADBE,1995-09-15,6.109375
ADBE,1995-09-18,6.34375
ADBE,1995-09-19,6.75
ADBE,1995-09-20,6.75
ADBE,1995-09-21,6.515625
ADBE,1995-09-22,6.53125
ADBE,1995-09-25,6.46875
ADBE,1995-09-26,6.4375
ADBE,1995-09-27,6.375
ADBE,1995-09-28,6.578125
ADBE,1995-09-29,6.46875
ADBE,1995-10-02,6.46875
ADBE,1995-10-03,6.53125
ADBE,1995-10-04,6.34375
ADBE,1995-10-05,6.53125
ADBE,1995-10-06,6.34375
ADBE,1995-10-09,6.109375
ADBE,1995-10-10,5.6875
ADBE,1995-10-11,5.84375
ADBE,1995-10-12,6.328125
ADBE,1995-10-13,6.15625
ADBE,1995-10-16,5.96875
ADBE,1995-10-17,6.28125
ADBE,1995-10-18,6.5
ADBE,1995-10-19,6.59375
ADBE,1995-10-20,6.546875
ADBE,1995-10-23,6.5
ADBE,1995-10-24,6.84375
ADBE,1995-10-25,7.0625
ADBE,1995-10-26,6.71875
ADBE,1995-10-27,6.78125
ADBE,1995-10-30,7.28125
ADBE,1995-10-31,7.125
ADBE,1995-11-01,7.140625
ADBE,1995-11-02,7.59375
ADBE,1995-11-03,7.96875
ADBE,1995-11-06,7.78125
ADBE,1995-11-07,7.609375
ADBE,1995-11-08,7.5625
ADBE,1995-11-09,7.703125
ADBE,1995-11-10,8.34375
ADBE,1995-11-13,7.84375
ADBE,1995-11-14,7.59375
ADBE,1995-11-15,7.921875
ADBE,1995-11-16,7.96875
ADBE,1995-11-17,7.71875
ADBE,1995-11-20,7.375
ADBE,1995-11-21,7.265625
ADBE,1995-11-22,7.625
ADBE,1995-11-24,7.71875
ADBE,1995-11-27,8.125
ADBE,1995-11-28,8.59375
ADBE,1995-11-29,8.546875
ADBE,1995-11-30,8.453125
ADBE,1995-12-01,8.375
ADBE,1995-12-04,8.71875
ADBE,1995-12-05,9.015625
ADBE,1995-12-06,8.8125
ADBE,1995-12-07,8.5625
ADBE,1995-12-08,9.0
ADBE,1995-12-11,9.0
ADBE,1995-12-12,8.9375
ADBE,1995-12-13,9.0
ADBE,1995-12-14,8.265625
ADBE,1995-12-15,7.78125
ADBE,1995-12-18,7.15625
ADBE,1995-12-19,7.96875
ADBE,1995-12-20,7.9375
ADBE,1995-12-21,8.125
ADBE,1995-12-22,8.0
ADBE,1995-12-26,8.03125
ADBE,1995-12-27,8.03125
ADBE,1995-12-28,7.65625
ADBE,1995-12-29,7.75
ADBE,1996-01-02,8.015625
ADBE,1996-01-03,7.546875
ADBE,1996-01-04,7.3125
ADBE,1996-01-05,5.28125
ADBE,1996-01-08,5.234375
ADBE,1996-01-09,4.75
ADBE,1996-01-10,4.8125
ADBE,1996-01-11,4.90625
ADBE,1996-01-12,4.984375
ADBE,1996-01-15,4.585937976837158
ADBE,1996-01-16,4.546875
ADBE,1996-01-17,4.46875
ADBE,1996-01-18,4.453125
ADBE,1996-01-19,4.640625
ADBE,1996-01-22,4.84375
ADBE,1996-01-23,4.9375
ADBE,1996-01-24,5.078125
ADBE,1996-01-25,4.890625
ADBE,1996-01-26,4.9375
ADBE,1996-01-29,4.8125
ADBE,1996-01-30,4.6875
ADBE,1996-01-31,4.25
ADBE,1996-02-01,4.28125
ADBE,1996-02-02,4.5
ADBE,1996-02-05,4.546875
ADBE,1996-02-06,4.5625
ADBE,1996-02-07,4.453125
ADBE,1996-02-08,4.84375
ADBE,1996-02-09,4.84375
ADBE,1996-02-12,4.734375
ADBE,1996-02-13,4.65625
ADBE,1996-02-14,4.632812976837158
ADBE,1996-02-15,4.476562976837158
ADBE,1996-02-16,4.40625
ADBE,1996-02-20,4.625
ADBE,1996-02-21,4.703125
ADBE,1996-02-22,4.609375
ADBE,1996-02-23,4.59375
ADBE,1996-02-26,4.421875
ADBE,1996-02-27,4.28125
ADBE,1996-02-28,4.21875
ADBE,1996-02-29,4.1875
ADBE,1996-03-01,4.078125
ADBE,1996-03-04,4.046875
ADBE,1996-03-05,4.09375
ADBE,1996-03-06,3.96875
ADBE,1996-03-07,4.0625
ADBE,1996-03-08,4.015625
ADBE,1996-03-11,4.125
ADBE,1996-03-12,4.03125
ADBE,1996-03-13,4.359375
ADBE,1996-03-14,4.25
ADBE,1996-03-15,4.296875
ADBE,1996-03-18,4.265625
ADBE,1996-03-19,4.34375
ADBE,1996-03-20,4.265625
ADBE,1996-03-21,4.28125
ADBE,1996-03-22,3.921875
ADBE,1996-03-25,3.914062976837158
ADBE,1996-03-26,4.046875
ADBE,1996-03-27,4.0
ADBE,1996-03-28,3.984375
ADBE,1996-03-29,4.03125
ADBE,1996-04-01,4.109375
ADBE,1996-04-02,4.140625
ADBE,1996-04-03,4.1875
ADBE,1996-04-04,4.0625
ADBE,1996-04-08,4.203125
ADBE,1996-04-09,4.234375
ADBE,1996-04-10,4.109375
ADBE,1996-04-11,4.09375
ADBE,1996-04-12,4.359375
ADBE,1996-04-15,4.359375
ADBE,1996-04-16,4.421875
ADBE,1996-04-17,4.328125
ADBE,1996-04-18,4.46875
ADBE,1996-04-19,4.375
ADBE,1996-04-22,4.726562976837158
ADBE,1996-04-23,4.765625
ADBE,1996-04-24,5.0
ADBE,1996-04-25,5.375
ADBE,1996-04-26,5.28125
ADBE,1996-04-29,5.21875
ADBE,1996-04-30,5.375
ADBE,1996-05-01,5.328125
ADBE,1996-05-02,5.171875
ADBE,1996-05-03,5.203125
ADBE,1996-05-06,5.0625
ADBE,1996-05-07,5.09375
ADBE,1996-05-08,5.015625
ADBE,1996-05-09,4.921875
ADBE,1996-05-10,5.03125
ADBE,1996-05-13,5.1875
ADBE,1996-05-14,5.3125
ADBE,1996-05-15,5.328125
ADBE,1996-05-16,5.609375
ADBE,1996-05-17,5.375
ADBE,1996-05-20,5.390625
ADBE,1996-05-21,5.25
ADBE,1996-05-22,5.234375
ADBE,1996-05-23,5.234375
ADBE,1996-05-24,5.03125
ADBE,1996-05-28,4.734375
ADBE,1996-05-29,4.65625
ADBE,1996-05-30,4.703125
ADBE,1996-05-31,4.640625
ADBE,1996-06-03,4.515625
ADBE,1996-06-04,4.484375
ADBE,1996-06-05,4.59375
ADBE,1996-06-06,4.382812976837158
ADBE,1996-06-07,4.421875
ADBE,1996-06-10,4.5625
ADBE,1996-06-11,4.5625
ADBE,1996-06-12,4.5
ADBE,1996-06-13,4.65625
ADBE,1996-06-14,4.375
ADBE,1996-06-17,4.28125
ADBE,1996-06-18,4.296875
ADBE,1996-06-19,4.5
ADBE,1996-06-20,4.515625
ADBE,1996-06-21,4.5
ADBE,1996-06-24,4.34375
ADBE,1996-06-25,4.234375
ADBE,1996-06-26,4.351562976837158
ADBE,1996-06-27,4.414062976837158
ADBE,1996-06-28,4.484375
ADBE,1996-07-01,4.515625
ADBE,1996-07-02,4.507812976837158
ADBE,1996-07-03,4.40625
ADBE,1996-07-05,4.390625
ADBE,1996-07-08,4.359375
ADBE,1996-07-09,4.359375
ADBE,1996-07-10,4.234375
ADBE,1996-07-11,4.0625
ADBE,1996-07-12,4.0625
ADBE,1996-07-15,3.757812976837158
ADBE,1996-07-16,3.765625
ADBE,1996-07-17,3.9375
ADBE,1996-07-18,4.40625
ADBE,1996-07-19,4.09375
ADBE,1996-07-22,4.078125
ADBE,1996-07-23,4.0
ADBE,1996-07-24,3.796875
ADBE,1996-07-25,4.03125
ADBE,1996-07-26,3.96875
ADBE,1996-07-29,3.8125
ADBE,1996-07-30,3.796875
ADBE,1996-07-31,3.796875
ADBE,1996-08-01,3.859375
ADBE,1996-08-02,3.859375
ADBE,1996-08-05,3.84375
ADBE,1996-08-06,4.140625
ADBE,1996-08-07,4.15625
ADBE,1996-08-08,4.09375
ADBE,1996-08-09,4.09375
ADBE,1996-08-12,4.078125
ADBE,1996-08-13,4.0
ADBE,1996-08-14,4.0625
ADBE,1996-08-15,4.125
ADBE,1996-08-16,4.0625
ADBE,1996-08-19,4.03125
ADBE,1996-08-20,4.265625
ADBE,1996-08-21,4.65625
ADBE,1996-08-22,4.46875
ADBE,1996-08-23,4.46875
ADBE,1996-08-26,4.390625
ADBE,1996-08-27,4.484375
ADBE,1996-08-28,4.6875
ADBE,1996-08-29,4.5
ADBE,1996-08-30,4.359375
ADBE,1996-09-03,4.40625
ADBE,1996-09-04,4.296875
ADBE,1996-09-05,4.171875
ADBE,1996-09-06,4.21875
ADBE,1996-09-09,4.242187976837158
ADBE,1996-09-10,4.125
ADBE,1996-09-11,4.15625
ADBE,1996-09-12,4.109375
ADBE,1996-09-13,4.03125
ADBE,1996-09-16,4.109375
ADBE,1996-09-17,4.21875
ADBE,1996-09-18,4.171875
ADBE,1996-09-19,4.507812976837158
ADBE,1996-09-20,4.75
ADBE,1996-09-23,4.703125
ADBE,1996-09-24,4.609375
ADBE,1996-09-25,4.375
ADBE,1996-09-26,4.828125
ADBE,1996-09-27,4.734375
ADBE,1996-09-30,4.65625
ADBE,1996-10-01,4.6875
ADBE,1996-10-02,4.609375
ADBE,1996-10-03,4.46875
ADBE,1996-10-04,4.34375
ADBE,1996-10-07,4.226562976837158
ADBE,1996-10-08,4.4375
ADBE,1996-10-09,4.53125
ADBE,1996-10-10,4.484375
ADBE,1996-10-11,4.609375
ADBE,1996-10-14,4.703125
ADBE,1996-10-15,4.625
ADBE,1996-10-16,4.625
ADBE,1996-10-17,4.609375
ADBE,1996-10-18,4.5625
ADBE,1996-10-21,4.46875
ADBE,1996-10-22,4.3125
ADBE,1996-10-23,4.34375
ADBE,1996-10-24,4.34375
ADBE,1996-10-25,4.234375
ADBE,1996-10-28,4.21875
ADBE,1996-10-29,4.09375
ADBE,1996-10-30,4.25
ADBE,1996-10-31,4.328125
ADBE,1996-11-01,4.28125
ADBE,1996-11-04,4.21875
ADBE,1996-11-05,4.15625
ADBE,1996-11-06,4.3125
ADBE,1996-11-07,4.375
ADBE,1996-11-08,4.390625
ADBE,1996-11-11,4.609375
ADBE,1996-11-12,4.875
ADBE,1996-11-13,5.007812976837158
ADBE,1996-11-14,5.125
ADBE,1996-11-15,5.3125
ADBE,1996-11-18,5.1875
ADBE,1996-11-19,5.1875
ADBE,1996-11-20,5.046875
ADBE,1996-11-21,4.984375
ADBE,1996-11-22,4.9375
ADBE,1996-11-25,4.9375
ADBE,1996-11-26,4.9375
ADBE,1996-11-27,4.9375
ADBE,1996-11-29,4.9375
ADBE,1996-12-02,5.421875
ADBE,1996-12-03,5.265625
ADBE,1996-12-04,5.296875
ADBE,1996-12-05,5.25
ADBE,1996-12-06,5.0625
ADBE,1996-12-09,5.140625
ADBE,1996-12-10,5.046875
ADBE,1996-12-11,5.0
ADBE,1996-12-12,4.90625
ADBE,1996-12-13,4.90625
ADBE,1996-12-16,4.875
ADBE,1996-12-17,5.0
ADBE,1996-12-18,5.109375
ADBE,1996-12-19,5.21875
ADBE,1996-12-20,5.09375
ADBE,1996-12-23,4.921875
ADBE,1996-12-24,4.875
ADBE,1996-12-26,4.765625
ADBE,1996-12-27,4.640625
ADBE,1996-12-30,4.6875
ADBE,1996-12-31,4.671875
ADBE,1997-01-02,4.828125
ADBE,1997-01-03,4.890625
ADBE,1997-01-06,5.0625
ADBE,1997-01-07,5.265625
ADBE,1997-01-08,5.28125
ADBE,1997-01-09,5.171875
ADBE,1997-01-10,4.90625
ADBE,1997-01-13,4.921875
ADBE,1997-01-14,4.875
ADBE,1997-01-15,4.65625
ADBE,1997-01-16,4.679687976837158
ADBE,1997-01-17,4.671875
ADBE,1997-01-20,4.734375
ADBE,1997-01-21,4.640625
ADBE,1997-01-22,4.75
ADBE,1997-01-23,4.5625
ADBE,1997-01-24,4.5
ADBE,1997-01-27,4.453125
ADBE,1997-01-28,4.5625
ADBE,1997-01-29,4.515625
ADBE,1997-01-30,4.671875
ADBE,1997-01-31,4.734375
ADBE,1997-02-03,4.703125
ADBE,1997-02-04,4.5625
ADBE,1997-02-05,4.34375
ADBE,1997-02-06,4.421875
ADBE,1997-02-07,4.5625
ADBE,1997-02-10,4.71875
ADBE,1997-02-11,4.570312976837158
ADBE,1997-02-12,4.835937976837158
ADBE,1997-02-13,4.921875
ADBE,1997-02-14,4.6875
ADBE,1997-02-18,4.96875
ADBE,1997-02-19,4.953125
ADBE,1997-02-20,4.921875
ADBE,1997-02-21,4.609375
ADBE,1997-02-24,4.5625
ADBE,1997-02-25,4.734375
ADBE,1997-02-26,4.640625
ADBE,1997-02-27,4.4375
ADBE,1997-02-28,4.5625
ADBE,1997-03-03,4.59375
ADBE,1997-03-04,4.578125
ADBE,1997-03-05,4.5625
ADBE,1997-03-06,4.421875
ADBE,1997-03-07,4.210937976837158
ADBE,1997-03-10,4.421875
ADBE,1997-03-11,4.257812976837158
ADBE,1997-03-12,4.15625
ADBE,1997-03-13,4.15625
ADBE,1997-03-14,4.15625
ADBE,1997-03-17,4.34375
ADBE,1997-03-18,4.359375
ADBE,1997-03-19,4.828125
ADBE,1997-03-20,5.0625
ADBE,1997-03-21,5.15625
ADBE,1997-03-24,5.125
ADBE,1997-03-25,5.1875
ADBE,1997-03-26,5.34375
ADBE,1997-03-27,5.140625
ADBE,1997-03-31,5.015625
ADBE,1997-04-01,4.984375
ADBE,1997-04-02,5.09375
ADBE,1997-04-03,5.25
ADBE,1997-04-04,5.375
ADBE,1997-04-07,5.421875
ADBE,1997-04-08,5.453125
ADBE,1997-04-09,5.375
ADBE,1997-04-10,5.242187976837158
ADBE,1997-04-11,5.15625
ADBE,1997-04-14,5.28125
ADBE,1997-04-15,5.25
ADBE,1997-04-16,5.1875
ADBE,1997-04-17,5.1875
ADBE,1997-04-18,5.03125
ADBE,1997-04-21,4.984375
ADBE,1997-04-22,4.96875
ADBE,1997-04-23,5.03125
ADBE,1997-04-24,5.078125
ADBE,1997-04-25,4.734375
ADBE,1997-04-28,4.828125
ADBE,1997-04-29,4.8125
ADBE,1997-04-30,4.890625
ADBE,1997-05-01,5.21875
ADBE,1997-05-02,5.5
ADBE,1997-05-05,5.8125
ADBE,1997-05-06,5.671875
ADBE,1997-05-07,5.796875
ADBE,1997-05-08,5.5
ADBE,1997-05-09,5.40625
ADBE,1997-05-12,5.476562976837158
ADBE,1997-05-13,5.46875
ADBE,1997-05-14,5.375
ADBE,1997-05-15,5.539062976837158
ADBE,1997-05-16,5.59375
ADBE,1997-05-19,5.515625
ADBE,1997-05-20,5.476562976837158
ADBE,1997-05-21,5.75
ADBE,1997-05-22,5.78125
ADBE,1997-05-23,5.796875
ADBE,1997-05-27,6.109375
ADBE,1997-05-28,5.96875
ADBE,1997-05-29,5.6875
ADBE,1997-05-30,5.578125
ADBE,1997-06-02,5.648437976837158
ADBE,1997-06-03,5.0625
ADBE,1997-06-04,5.171875
ADBE,1997-06-05,5.304687976837158
ADBE,1997-06-06,5.390625
ADBE,1997-06-09,5.1875
ADBE,1997-06-10,5.1875
ADBE,1997-06-11,5.21875
ADBE,1997-06-12,5.1875
ADBE,1997-06-13,5.15625
ADBE,1997-06-16,5.171875
ADBE,1997-06-17,5.195312976837158
ADBE,1997-06-18,5.03125
ADBE,1997-06-19,4.5
ADBE,1997-06-20,4.484375
ADBE,1997-06-23,4.460937976837158
ADBE,1997-06-24,4.4375
ADBE,1997-06-25,4.421875
ADBE,1997-06-26,4.40625
ADBE,1997-06-27,4.414062976837158
ADBE,1997-06-30,4.382812976837158
ADBE,1997-07-01,4.34375
ADBE,1997-07-02,4.53125
ADBE,1997-07-03,4.640625
ADBE,1997-07-07,4.703125
ADBE,1997-07-08,4.8125
ADBE,1997-07-09,4.671875
ADBE,1997-07-10,4.515625
ADBE,1997-07-11,4.53125
ADBE,1997-07-14,4.710937976837158
ADBE,1997-07-15,4.6875
ADBE,1997-07-16,4.671875
ADBE,1997-07-17,4.632812976837158
ADBE,1997-07-18,4.632812976837158
ADBE,1997-07-21,4.632812976837158
ADBE,1997-07-22,4.703125
ADBE,1997-07-23,4.632812976837158
ADBE,1997-07-24,4.640625
ADBE,1997-07-25,4.804687976837158
ADBE,1997-07-28,4.71875
ADBE,1997-07-29,4.71875
ADBE,1997-07-30,4.640625
ADBE,1997-07-31,4.671875
ADBE,1997-08-01,4.71875
ADBE,1997-08-04,4.75
ADBE,1997-08-05,4.90625
ADBE,1997-08-06,5.03125
ADBE,1997-08-07,4.984375
ADBE,1997-08-08,4.851562976837158
ADBE,1997-08-11,5.03125
ADBE,1997-08-12,4.960937976837158
ADBE,1997-08-13,5.109375
ADBE,1997-08-14,5.296875
ADBE,1997-08-15,5.0625
ADBE,1997-08-18,5.1875
ADBE,1997-08-19,5.148437976837158
ADBE,1997-08-20,5.429687976837158
ADBE,1997-08-21,5.1875
ADBE,1997-08-22,5.390625
ADBE,1997-08-25,5.34375
ADBE,1997-08-26,5.101562976837158
ADBE,1997-08-27,4.757812976837158
ADBE,1997-08-28,4.992187976837158
ADBE,1997-08-29,4.921875
ADBE,1997-09-02,5.078125
ADBE,1997-09-03,5.132812976837158
ADBE,1997-09-04,5.117187976837158
ADBE,1997-09-05,5.21875
ADBE,1997-09-08,5.164062976837158
ADBE,1997-09-09,5.15625
ADBE,1997-09-10,5.125
ADBE,1997-09-11,5.570312976837158
ADBE,1997-09-12,5.65625
ADBE,1997-09-15,5.664062976837158
ADBE,1997-09-16,5.640625
ADBE,1997-09-17,5.578125
ADBE,1997-09-18,5.71875
ADBE,1997-09-19,6.21875
ADBE,1997-09-22,6.515625
ADBE,1997-09-23,6.46875
ADBE,1997-09-24,6.367187976837158
ADBE,1997-09-25,6.351562976837158
ADBE,1997-09-26,6.234375
ADBE,1997-09-29,6.265625
ADBE,1997-09-30,6.296875
ADBE,1997-10-01,6.226562976837158
ADBE,1997-10-02,6.273437976837158
ADBE,1997-10-03,6.1875
ADBE,1997-10-06,6.328125
ADBE,1997-10-07,6.382812976837158
ADBE,1997-10-08,6.40625
ADBE,1997-10-09,6.4375
ADBE,1997-10-10,6.289062976837158
ADBE,1997-10-13,6.484375
ADBE,1997-10-14,6.5
ADBE,1997-10-15,6.421875
ADBE,1997-10-16,6.21875
ADBE,1997-10-17,5.984375
ADBE,1997-10-20,6.289062976837158
ADBE,1997-10-21,6.25
ADBE,1997-10-22,6.140625
ADBE,1997-10-23,6.125
ADBE,1997-10-24,6.171875
ADBE,1997-10-27,5.78125
ADBE,1997-10-28,6.101562976837158
ADBE,1997-10-29,6.117187976837158
ADBE,1997-10-30,6.015625
ADBE,1997-10-31,5.96875
ADBE,1997-11-03,6.109375
ADBE,1997-11-04,6.054687976837158
ADBE,1997-11-05,6.007812976837158
ADBE,1997-11-06,5.984375
ADBE,1997-11-07,5.96875
ADBE,1997-11-10,5.882812976837158
ADBE,1997-11-11,5.890625
ADBE,1997-11-12,5.65625
ADBE,1997-11-13,5.71875
ADBE,1997-11-14,6.0625
ADBE,1997-11-17,6.09375
ADBE,1997-11-18,5.265625
ADBE,1997-11-19,5.375
ADBE,1997-11-20,5.328125
ADBE,1997-11-21,5.367187976837158
ADBE,1997-11-24,5.148437976837158
ADBE,1997-11-25,5.289062976837158
ADBE,1997-11-26,5.21875
ADBE,1997-11-28,5.25
ADBE,1997-12-01,5.351562976837158
ADBE,1997-12-02,5.203125
ADBE,1997-12-03,5.265625
ADBE,1997-12-04,5.203125
ADBE,1997-12-05,5.125
ADBE,1997-12-08,5.3125
ADBE,1997-12-09,5.203125
ADBE,1997-12-10,5.078125
ADBE,1997-12-11,4.882812976837158
ADBE,1997-12-12,4.40625
ADBE,1997-12-15,4.53125
ADBE,1997-12-16,4.335937976837158
ADBE,1997-12-17,4.375
ADBE,1997-12-18,4.328125
ADBE,1997-12-19,4.609375
ADBE,1997-12-22,4.648437976837158
ADBE,1997-12-23,4.539062976837158
ADBE,1997-12-24,4.632812976837158
ADBE,1997-12-26,4.71875
ADBE,1997-12-29,4.796875
ADBE,1997-12-30,5.023437976837158
ADBE,1997-12-31,5.15625
ADBE,1998-01-02,5.0625
ADBE,1998-01-05,5.132812976837158
ADBE,1998-01-06,5.304687976837158
ADBE,1998-01-07,5.226562976837158
ADBE,1998-01-08,5.273437976837158
ADBE,1998-01-09,5.15625
ADBE,1998-01-12,5.09375
ADBE,1998-01-13,5.03125
ADBE,1998-01-14,4.859375
ADBE,1998-01-15,4.90625
ADBE,1998-01-16,4.90625
ADBE,1998-01-20,4.953125
ADBE,1998-01-21,4.882812976837158
ADBE,1998-01-22,4.8125
ADBE,1998-01-23,4.78125
ADBE,1998-01-26,4.671875
ADBE,1998-01-27,4.671875
ADBE,1998-01-28,4.742187976837158
ADBE,1998-01-29,4.703125
ADBE,1998-01-30,4.8125
ADBE,1998-02-02,4.796875
ADBE,1998-02-03,4.789062976837158
ADBE,1998-02-04,4.90625
ADBE,1998-02-05,4.929687976837158
ADBE,1998-02-06,5.0
ADBE,1998-02-09,5.078125
ADBE,1998-02-10,5.039062976837158
ADBE,1998-02-11,5.046875
ADBE,1998-02-12,5.15625
ADBE,1998-02-13,5.429687976837158
ADBE,1998-02-17,5.414062976837158
ADBE,1998-02-18,5.476562976837158
ADBE,1998-02-19,5.484375
ADBE,1998-02-20,5.46875
ADBE,1998-02-23,5.480469226837158
ADBE,1998-02-24,5.21875
ADBE,1998-02-25,5.34375
ADBE,1998-02-26,5.445312976837158
ADBE,1998-02-27,5.523437976837158
ADBE,1998-03-02,5.390625
ADBE,1998-03-03,5.453125
ADBE,1998-03-04,5.484375
ADBE,1998-03-05,5.460937976837158
ADBE,1998-03-06,5.5625
ADBE,1998-03-09,5.453125
ADBE,1998-03-10,5.59375
ADBE,1998-03-11,5.597655773162842
ADBE,1998-03-12,5.546875
ADBE,1998-03-13,5.484375
ADBE,1998-03-16,5.554687976837158
ADBE,1998-03-17,5.453125
ADBE,1998-03-18,5.328125
ADBE,1998-03-19,5.492187976837158
ADBE,1998-03-20,5.40625
ADBE,1998-03-23,5.390625
ADBE,1998-03-24,5.507812976837158
ADBE,1998-03-25,5.554687976837158
ADBE,1998-03-26,6.0
ADBE,1998-03-27,5.6875
ADBE,1998-03-30,5.671875
ADBE,1998-03-31,5.648437976837158
ADBE,1998-04-01,5.71875
ADBE,1998-04-02,5.828125
ADBE,1998-04-03,5.875
ADBE,1998-04-06,5.773437976837158
ADBE,1998-04-07,5.59375
ADBE,1998-04-08,5.617187976837158
ADBE,1998-04-09,5.664062976837158
ADBE,1998-04-13,5.859375
ADBE,1998-04-14,5.835937976837158
ADBE,1998-04-15,6.03125
ADBE,1998-04-16,6.046875
ADBE,1998-04-17,6.085937976837158
ADBE,1998-04-20,6.25
ADBE,1998-04-21,6.132812976837158
ADBE,1998-04-22,6.335937976837158
ADBE,1998-04-23,6.210937976837158
ADBE,1998-04-24,6.34375
ADBE,1998-04-27,6.265625
ADBE,1998-04-28,6.101562976837158
ADBE,1998-04-29,6.328125
ADBE,1998-04-30,6.257812976837158
ADBE,1998-05-01,6.296875
ADBE,1998-05-04,6.234375
ADBE,1998-05-05,6.171875
ADBE,1998-05-06,6.15625
ADBE,1998-05-07,6.226562976837158
ADBE,1998-05-08,6.328125
ADBE,1998-05-11,5.90625
ADBE,1998-05-12,5.75
ADBE,1998-05-13,5.664062976837158
ADBE,1998-05-14,5.65625
ADBE,1998-05-15,5.671875
ADBE,1998-05-18,5.617187976837158
ADBE,1998-05-19,5.6875
ADBE,1998-05-20,5.585937976837158
ADBE,1998-05-21,5.507812976837158
ADBE,1998-05-22,5.421875
ADBE,1998-05-26,5.171875
ADBE,1998-05-27,5.210937976837158
ADBE,1998-05-28,5.234375
ADBE,1998-05-29,4.992187976837158
ADBE,1998-06-01,4.914062976837158
ADBE,1998-06-02,5.125
ADBE,1998-06-03,5.0
ADBE,1998-06-04,5.085937976837158
ADBE,1998-06-05,5.109375
ADBE,1998-06-08,5.0625
ADBE,1998-06-09,5.4375
ADBE,1998-06-10,5.25
ADBE,1998-06-11,5.101562976837158
ADBE,1998-06-12,5.0
ADBE,1998-06-15,4.953125
ADBE,1998-06-16,5.21875
ADBE,1998-06-17,5.1875
ADBE,1998-06-18,5.117187976837158
ADBE,1998-06-19,4.929687976837158
ADBE,1998-06-22,5.015625
ADBE,1998-06-23,5.0625
ADBE,1998-06-24,5.257812976837158
ADBE,1998-06-25,5.546875
ADBE,1998-06-26,5.304687976837158
ADBE,1998-06-29,5.34375
ADBE,1998-06-30,5.304687976837158
ADBE,1998-07-01,5.195312976837158
ADBE,1998-07-02,5.171875
ADBE,1998-07-06,5.132812976837158
ADBE,1998-07-07,5.09375
ADBE,1998-07-08,5.203125
ADBE,1998-07-09,5.101562976837158
ADBE,1998-07-10,5.023437976837158
ADBE,1998-07-13,4.984375
ADBE,1998-07-14,4.875
ADBE,1998-07-15,4.914062976837158
ADBE,1998-07-16,4.976562976837158
ADBE,1998-07-17,4.992187976837158
ADBE,1998-07-20,5.0625
ADBE,1998-07-21,4.953125
ADBE,1998-07-22,4.9375
ADBE,1998-07-23,4.859375
ADBE,1998-07-24,4.734375
ADBE,1998-07-27,4.734375
ADBE,1998-07-28,4.71875
ADBE,1998-07-29,4.507812976837158
ADBE,1998-07-30,4.28125
ADBE,1998-07-31,4.039062976837158
ADBE,1998-08-03,3.875
ADBE,1998-08-04,3.78125
ADBE,1998-08-05,3.820312976837158
ADBE,1998-08-06,3.8125
ADBE,1998-08-07,3.78125
ADBE,1998-08-10,4.023437976837158
ADBE,1998-08-11,3.851562976837158
ADBE,1998-08-12,3.421875
ADBE,1998-08-13,3.453125
ADBE,1998-08-14,3.367187976837158
ADBE,1998-08-17,3.390625
ADBE,1998-08-18,3.375
ADBE,1998-08-19,3.226562976837158
ADBE,1998-08-20,3.140625
ADBE,1998-08-21,3.117187976837158
ADBE,1998-08-24,3.054687976837158
ADBE,1998-08-25,3.070312976837158
ADBE,1998-08-26,3.453125
ADBE,1998-08-27,3.359375
ADBE,1998-08-28,3.398437976837158
ADBE,1998-08-31,3.28125
ADBE,1998-09-01,3.453125
ADBE,1998-09-02,3.125
ADBE,1998-09-03,3.101562976837158
ADBE,1998-09-04,3.054687976837158
ADBE,1998-09-08,3.210937976837158
ADBE,1998-09-09,3.5
ADBE,1998-09-10,3.351562976837158
ADBE,1998-09-11,3.5
ADBE,1998-09-14,3.5625
ADBE,1998-09-15,3.820312976837158
ADBE,1998-09-16,3.960937976837158
ADBE,1998-09-17,3.84375
ADBE,1998-09-18,3.984375
ADBE,1998-09-21,4.0
ADBE,1998-09-22,4.023437976837158
ADBE,1998-09-23,4.226562976837158
ADBE,1998-09-24,4.195312976837158
ADBE,1998-09-25,4.179687976837158
ADBE,1998-09-28,4.359375
ADBE,1998-09-29,4.375
ADBE,1998-09-30,4.335937976837158
ADBE,1998-10-01,4.109375
ADBE,1998-10-02,4.25
ADBE,1998-10-05,4.0625
ADBE,1998-10-06,4.0
ADBE,1998-10-07,3.867187976837158
ADBE,1998-10-08,3.953125
ADBE,1998-10-09,4.1875
ADBE,1998-10-12,4.3125
ADBE,1998-10-13,4.203125
ADBE,1998-10-14,4.046875
ADBE,1998-10-15,4.445312976837158
ADBE,1998-10-16,4.515625
ADBE,1998-10-19,4.765625
ADBE,1998-10-20,4.382812976837158
ADBE,1998-10-21,4.679687976837158
ADBE,1998-10-22,4.53125
ADBE,1998-10-23,4.453125
ADBE,1998-10-26,4.609375
ADBE,1998-10-27,4.546875
ADBE,1998-10-28,4.574219226837158
ADBE,1998-10-29,4.890625
ADBE,1998-10-30,4.640625
ADBE,1998-11-02,4.828125
ADBE,1998-11-03,4.882812976837158
ADBE,1998-11-04,5.046875
ADBE,1998-11-05,5.140625
ADBE,1998-11-06,5.4375
ADBE,1998-11-09,5.40625
ADBE,1998-11-10,5.351562976837158
ADBE,1998-11-11,5.515625
ADBE,1998-11-12,5.5625
ADBE,1998-11-13,5.59375
ADBE,1998-11-16,5.671875
ADBE,1998-11-17,5.640625
ADBE,1998-11-18,5.609375
ADBE,1998-11-19,5.578125
ADBE,1998-11-20,5.65625
ADBE,1998-11-23,6.0
ADBE,1998-11-24,5.78125
ADBE,1998-11-25,5.914062976837158
ADBE,1998-11-27,5.859375
ADBE,1998-11-30,5.59375
ADBE,1998-12-01,5.742187976837158
ADBE,1998-12-02,5.625
ADBE,1998-12-03,5.742187976837158
ADBE,1998-12-04,5.640625
ADBE,1998-12-07,5.828125
ADBE,1998-12-08,5.578125
ADBE,1998-12-09,5.609375
ADBE,1998-12-10,5.546875
ADBE,1998-12-11,5.117187976837158
ADBE,1998-12-14,4.671875
ADBE,1998-12-15,5.078125
ADBE,1998-12-16,4.767578125
ADBE,1998-12-17,5.484375
ADBE,1998-12-18,5.5625
ADBE,1998-12-21,5.351562976837158
ADBE,1998-12-22,5.742187976837158
ADBE,1998-12-23,5.921875
ADBE,1998-12-24,5.851562976837158
ADBE,1998-12-28,5.875
ADBE,1998-12-29,5.859375
ADBE,1998-12-30,5.75
ADBE,1998-12-31,5.84375
ADBE,1999-01-04,6.242187976837158
ADBE,1999-01-05,6.109375
ADBE,1999-01-06,5.890625
ADBE,1999-01-07,6.015625
ADBE,1999-01-08,6.101562976837158
ADBE,1999-01-11,6.125
ADBE,1999-01-12,6.085937976837158
ADBE,1999-01-13,6.132812976837158
ADBE,1999-01-14,5.960937976837158
ADBE,1999-01-15,6.117187976837158
ADBE,1999-01-19,6.296875
ADBE,1999-01-20,6.140625
ADBE,1999-01-21,6.046875
ADBE,1999-01-22,6.0625
ADBE,1999-01-25,6.25
ADBE,1999-01-26,6.109375
ADBE,1999-01-27,6.140625
ADBE,1999-01-28,6.125
ADBE,1999-01-29,5.96875
ADBE,1999-02-01,5.984375
ADBE,1999-02-02,5.742187976837158
ADBE,1999-02-03,5.953125
ADBE,1999-02-04,5.773437976837158
ADBE,1999-02-05,5.757812976837158
ADBE,1999-02-08,5.796875
ADBE,1999-02-09,5.460937976837158
ADBE,1999-02-10,5.554687976837158
ADBE,1999-02-11,5.632812976837158
ADBE,1999-02-12,5.445312976837158
ADBE,1999-02-16,5.28125
ADBE,1999-02-17,4.96875
ADBE,1999-02-18,5.28125
ADBE,1999-02-19,5.289062976837158
ADBE,1999-02-22,5.46875
ADBE,1999-02-23,5.46875
ADBE,1999-02-24,5.4375
ADBE,1999-02-25,5.382812976837158
ADBE,1999-02-26,5.03125
ADBE,1999-03-01,5.023437976837158
ADBE,1999-03-02,5.078125
ADBE,1999-03-03,5.023437976837158
ADBE,1999-03-04,5.703125
ADBE,1999-03-05,5.773437976837158
ADBE,1999-03-08,6.007812976837158
ADBE,1999-03-09,5.9375
ADBE,1999-03-10,6.0
ADBE,1999-03-11,6.03125
ADBE,1999-03-12,5.960937976837158
ADBE,1999-03-15,6.03125
ADBE,1999-03-16,6.273437976837158
ADBE,1999-03-17,6.140625
ADBE,1999-03-18,6.21875
ADBE,1999-03-19,6.75
ADBE,1999-03-22,6.539062976837158
ADBE,1999-03-23,6.335937976837158
ADBE,1999-03-24,6.75
ADBE,1999-03-25,7.0
ADBE,1999-03-26,7.117187976837158
ADBE,1999-03-29,7.375
ADBE,1999-03-30,7.03125
ADBE,1999-03-31,7.09375
ADBE,1999-04-01,7.046875
ADBE,1999-04-05,6.953125
ADBE,1999-04-06,6.945312976837158
ADBE,1999-04-07,6.75
ADBE,1999-04-08,6.726562976837158
ADBE,1999-04-09,7.046875
ADBE,1999-04-12,7.046875
ADBE,1999-04-13,7.09375
ADBE,1999-04-14,7.15625
ADBE,1999-04-15,7.046875
ADBE,1999-04-16,7.429687976837158
ADBE,1999-04-19,7.359375
ADBE,1999-04-20,7.351562976837158
ADBE,1999-04-21,7.46875
ADBE,1999-04-22,7.726562976837158
ADBE,1999-04-23,7.9375
ADBE,1999-04-26,8.0
ADBE,1999-04-27,8.125
ADBE,1999-04-28,8.09375
ADBE,1999-04-29,7.90625
ADBE,1999-04-30,7.921875
ADBE,1999-05-03,8.078125
ADBE,1999-05-04,7.875
ADBE,1999-05-05,7.90625
ADBE,1999-05-06,8.125
ADBE,1999-05-07,8.492188453674316
ADBE,1999-05-10,9.054688453674316
ADBE,1999-05-11,9.03125
ADBE,1999-05-12,9.210938453674316
ADBE,1999-05-13,9.179688453674316
ADBE,1999-05-14,9.039063453674316
ADBE,1999-05-17,9.203125
ADBE,1999-05-18,9.304688453674316
ADBE,1999-05-19,9.734375
ADBE,1999-05-20,10.03125
ADBE,1999-05-21,9.90625
ADBE,1999-05-24,9.851563453674316
ADBE,1999-05-25,9.546875
ADBE,1999-05-26,9.195313453674316
ADBE,1999-05-27,9.3125
ADBE,1999-05-28,9.265625
ADBE,1999-06-01,9.0625
ADBE,1999-06-02,9.382813453674316
ADBE,1999-06-03,9.1875
ADBE,1999-06-04,9.070313453674316
ADBE,1999-06-07,8.742188453674316
ADBE,1999-06-08,8.484375
ADBE,1999-06-09,8.898438453674316
ADBE,1999-06-10,8.78125
ADBE,1999-06-11,8.484375
ADBE,1999-06-14,8.640625
ADBE,1999-06-15,8.859375
ADBE,1999-06-16,9.25
ADBE,1999-06-17,9.234375
ADBE,1999-06-18,10.320313453674316
ADBE,1999-06-21,10.367188453674316
ADBE,1999-06-22,10.828125
ADBE,1999-06-23,10.984375
ADBE,1999-06-24,10.585938453674316
ADBE,1999-06-25,10.421875
ADBE,1999-06-28,10.703125
ADBE,1999-06-29,10.9375
ADBE,1999-06-30,10.26953125
ADBE,1999-07-01,10.65625
ADBE,1999-07-02,10.632813453674316
ADBE,1999-07-06,10.625
ADBE,1999-07-07,10.617188453674316
ADBE,1999-07-08,10.59375
ADBE,1999-07-09,10.773438453674316
ADBE,1999-07-12,10.984375
ADBE,1999-07-13,10.945313453674316
ADBE,1999-07-14,11.25
ADBE,1999-07-15,11.25
ADBE,1999-07-16,11.25
ADBE,1999-07-19,11.46875
ADBE,1999-07-20,11.171875
ADBE,1999-07-21,11.28125
ADBE,1999-07-22,10.671875
ADBE,1999-07-23,10.828125
ADBE,1999-07-26,10.710938453674316
ADBE,1999-07-27,10.929688453674316
ADBE,1999-07-28,10.828125
ADBE,1999-07-29,10.59375
ADBE,1999-07-30,10.71875
ADBE,1999-08-02,10.671875
ADBE,1999-08-03,10.851563453674316
ADBE,1999-08-04,10.421875
ADBE,1999-08-05,10.9375
ADBE,1999-08-06,10.890625
ADBE,1999-08-09,10.890625
ADBE,1999-08-10,10.835938453674316
ADBE,1999-08-11,10.882813453674316
ADBE,1999-08-12,10.75
ADBE,1999-08-13,11.117188453674316
ADBE,1999-08-16,11.5
ADBE,1999-08-17,11.992188453674316
ADBE,1999-08-18,11.898438453674316
ADBE,1999-08-19,11.984375
ADBE,1999-08-20,12.375
ADBE,1999-08-23,13.125
ADBE,1999-08-24,12.882813453674316
ADBE,1999-08-25,12.492188453674316
ADBE,1999-08-26,12.234375
ADBE,1999-08-27,12.359375
ADBE,1999-08-30,12.164063453674316
ADBE,1999-08-31,12.453125
ADBE,1999-09-01,12.296875
ADBE,1999-09-02,12.34375
ADBE,1999-09-03,13.125
ADBE,1999-09-07,13.078125
ADBE,1999-09-08,12.75
ADBE,1999-09-09,12.9375
ADBE,1999-09-10,12.898438453674316
ADBE,1999-09-13,12.804688453674316
ADBE,1999-09-14,13.195313453674316
ADBE,1999-09-15,11.914063453674316
ADBE,1999-09-16,12.234375
ADBE,1999-09-17,13.125
ADBE,1999-09-20,13.55859375
ADBE,1999-09-21,13.273438453674316
ADBE,1999-09-22,13.390625
ADBE,1999-09-23,13.515625
ADBE,1999-09-24,13.820313453674316
ADBE,1999-09-27,14.226563453674316
ADBE,1999-09-28,13.828125
ADBE,1999-09-29,13.765625
ADBE,1999-09-30,14.1875
ADBE,1999-10-01,14.148438453674316
ADBE,1999-10-04,14.726563453674316
ADBE,1999-10-05,14.335938453674316
ADBE,1999-10-06,14.570313453674316
ADBE,1999-10-07,14.414063453674316
ADBE,1999-10-08,14.328125
ADBE,1999-10-11,15.0
ADBE,1999-10-12,14.757813453674316
ADBE,1999-10-13,14.625
ADBE,1999-10-14,14.773438453674316
ADBE,1999-10-15,14.671875
ADBE,1999-10-18,14.703125
ADBE,1999-10-19,15.117188453674316
ADBE,1999-10-20,15.710938453674316
ADBE,1999-10-21,15.984375
ADBE,1999-10-22,16.1015625
ADBE,1999-10-25,15.84375
ADBE,1999-10-26,15.726563453674316
ADBE,1999-10-27,15.671875
ADBE,1999-10-28,16.625
ADBE,1999-10-29,17.484375
ADBE,1999-11-01,17.140625
ADBE,1999-11-02,17.015625
ADBE,1999-11-03,17.203125
ADBE,1999-11-04,17.21875
ADBE,1999-11-05,17.671875
ADBE,1999-11-08,17.84375
ADBE,1999-11-09,18.0
ADBE,1999-11-10,18.25
ADBE,1999-11-11,18.109375
ADBE,1999-11-12,18.78125
ADBE,1999-11-15,18.453125
ADBE,1999-11-16,19.140625
ADBE,1999-11-17,18.75
ADBE,1999-11-18,19.03125
ADBE,1999-11-19,18.90625
ADBE,1999-11-22,19.015625
ADBE,1999-11-23,18.6875
ADBE,1999-11-24,18.765625
ADBE,1999-11-26,18.453125
ADBE,1999-11-29,17.890625
ADBE,1999-11-30,17.171875
ADBE,1999-12-01,16.640625
ADBE,1999-12-02,17.15625
ADBE,1999-12-03,16.671875
ADBE,1999-12-06,15.78125
ADBE,1999-12-07,15.15625
ADBE,1999-12-08,16.9375
ADBE,1999-12-09,16.375
ADBE,1999-12-10,15.65625
ADBE,1999-12-13,15.046875
ADBE,1999-12-14,15.15625
ADBE,1999-12-15,15.46875
ADBE,1999-12-16,15.9375
ADBE,1999-12-17,16.875
ADBE,1999-12-20,16.3125
ADBE,1999-12-21,15.84375
ADBE,1999-12-22,16.71875
ADBE,1999-12-23,16.75
ADBE,1999-12-27,16.1875
ADBE,1999-12-28,16.53125
ADBE,1999-12-29,16.484375
ADBE,1999-12-30,16.5
ADBE,1999-12-31,16.8125
ADBE,2000-01-03,16.390625
ADBE,2000-01-04,15.015625
ADBE,2000-01-05,15.3125
ADBE,2000-01-06,15.4375
ADBE,2000-01-07,16.1875
ADBE,2000-01-10,16.8125
ADBE,2000-01-11,15.65625
ADBE,2000-01-12,15.578125
ADBE,2000-01-13,16.40625
ADBE,2000-01-14,16.578125
ADBE,2000-01-18,16.0
ADBE,2000-01-19,15.78125
ADBE,2000-01-20,15.953125
ADBE,2000-01-21,15.71875
ADBE,2000-01-24,15.140625
ADBE,2000-01-25,15.75
ADBE,2000-01-26,15.296875
ADBE,2000-01-27,15.671875
ADBE,2000-01-28,14.390625
ADBE,2000-01-31,13.765625
ADBE,2000-02-01,13.96875
ADBE,2000-02-02,15.328125
ADBE,2000-02-03,17.265625
ADBE,2000-02-04,18.5
ADBE,2000-02-07,19.265625
ADBE,2000-02-08,20.9375
ADBE,2000-02-09,21.890625
ADBE,2000-02-10,22.8125
ADBE,2000-02-11,22.609375
ADBE,2000-02-14,22.40625
ADBE,2000-02-15,22.21875
ADBE,2000-02-16,24.546875
ADBE,2000-02-17,25.390625
ADBE,2000-02-18,24.5625
ADBE,2000-02-22,24.5703125
ADBE,2000-02-23,24.90625
ADBE,2000-02-24,26.59375
ADBE,2000-02-25,24.625
ADBE,2000-02-28,24.453125
ADBE,2000-02-29,25.5
ADBE,2000-03-01,25.09375
ADBE,2000-03-02,20.15625
ADBE,2000-03-03,22.65625
ADBE,2000-03-06,21.453125
ADBE,2000-03-07,20.296875
ADBE,2000-03-08,19.765625
ADBE,2000-03-09,19.53125
ADBE,2000-03-10,20.8125
ADBE,2000-03-13,20.53125
ADBE,2000-03-14,20.359375
ADBE,2000-03-15,20.890625
ADBE,2000-03-16,23.609375
ADBE,2000-03-17,21.921875
ADBE,2000-03-20,21.859375
ADBE,2000-03-21,22.921875
ADBE,2000-03-22,25.5
ADBE,2000-03-23,26.640625
ADBE,2000-03-24,27.046875
ADBE,2000-03-27,28.40625
ADBE,2000-03-28,27.78125
ADBE,2000-03-29,27.84375
ADBE,2000-03-30,26.796875
ADBE,2000-03-31,27.828125
ADBE,2000-04-03,26.390625
ADBE,2000-04-04,25.4375
ADBE,2000-04-05,26.796875
ADBE,2000-04-06,28.65625
ADBE,2000-04-07,31.25
ADBE,2000-04-10,29.296875
ADBE,2000-04-11,29.875
ADBE,2000-04-12,28.015625
ADBE,2000-04-13,28.390625
ADBE,2000-04-14,24.453125
ADBE,2000-04-17,28.328125
ADBE,2000-04-18,29.25
ADBE,2000-04-19,28.15625
ADBE,2000-04-20,28.15625
ADBE,2000-04-24,26.1875
ADBE,2000-04-25,30.0
ADBE,2000-04-26,28.71875
ADBE,2000-04-27,30.859375
ADBE,2000-04-28,30.234375
ADBE,2000-05-01,32.671875
ADBE,2000-05-02,28.875
ADBE,2000-05-03,28.1875
ADBE,2000-05-04,28.484375
ADBE,2000-05-05,29.921875
ADBE,2000-05-08,27.34375
ADBE,2000-05-09,28.078125
ADBE,2000-05-10,26.546875
ADBE,2000-05-11,27.09375
ADBE,2000-05-12,27.046875
ADBE,2000-05-15,27.5
ADBE,2000-05-16,30.96875
ADBE,2000-05-17,30.078125
ADBE,2000-05-18,28.75
ADBE,2000-05-19,27.390625
ADBE,2000-05-22,27.421875
ADBE,2000-05-23,27.234375
ADBE,2000-05-24,26.53125
ADBE,2000-05-25,26.125
ADBE,2000-05-26,25.703125
ADBE,2000-05-30,29.140625
ADBE,2000-05-31,28.140625
ADBE,2000-06-01,29.625
ADBE,2000-06-02,31.25
ADBE,2000-06-05,32.171875
ADBE,2000-06-06,28.921875
ADBE,2000-06-07,28.578125
ADBE,2000-06-08,29.59375
ADBE,2000-06-09,30.171875
ADBE,2000-06-12,30.3125
ADBE,2000-06-13,31.796875
ADBE,2000-06-14,30.46875
ADBE,2000-06-15,31.1875
ADBE,2000-06-16,30.0625
ADBE,2000-06-19,31.84375
ADBE,2000-06-20,32.8125
ADBE,2000-06-21,32.203125
ADBE,2000-06-22,30.265625
ADBE,2000-06-23,29.4375
ADBE,2000-06-26,31.171875
ADBE,2000-06-27,29.515625
ADBE,2000-06-28,31.203125
ADBE,2000-06-29,31.0625
ADBE,2000-06-30,32.5
ADBE,2000-07-03,31.96875
ADBE,2000-07-05,31.921875
ADBE,2000-07-06,33.734375
ADBE,2000-07-07,34.34375
ADBE,2000-07-10,33.84375
ADBE,2000-07-11,34.5625
ADBE,2000-07-12,35.125
ADBE,2000-07-13,34.46875
ADBE,2000-07-14,34.046875
ADBE,2000-07-17,33.765625
ADBE,2000-07-18,32.734375
ADBE,2000-07-19,32.484375
ADBE,2000-07-20,34.3125
ADBE,2000-07-21,33.671875
ADBE,2000-07-24,31.296875
ADBE,2000-07-25,31.71875
ADBE,2000-07-26,30.984375
ADBE,2000-07-27,28.375
ADBE,2000-07-28,27.84375
ADBE,2000-07-31,28.625
ADBE,2000-08-01,28.609375
ADBE,2000-08-02,29.078125
ADBE,2000-08-03,28.4375
ADBE,2000-08-04,29.1875
ADBE,2000-08-07,30.515625
ADBE,2000-08-08,30.359375
ADBE,2000-08-09,29.078125
ADBE,2000-08-10,28.203125
ADBE,2000-08-11,28.890625
ADBE,2000-08-14,30.40625
ADBE,2000-08-15,30.03125
ADBE,2000-08-16,28.984375
ADBE,2000-08-17,31.21875
ADBE,2000-08-18,30.640625
ADBE,2000-08-21,29.96875
ADBE,2000-08-22,30.5625
ADBE,2000-08-23,31.515625
ADBE,2000-08-24,32.375
ADBE,2000-08-25,32.21875
ADBE,2000-08-28,32.59375
ADBE,2000-08-29,32.90625
ADBE,2000-08-30,32.390625
ADBE,2000-08-31,32.5
ADBE,2000-09-01,33.828125
ADBE,2000-09-05,33.3125
ADBE,2000-09-06,31.875
ADBE,2000-09-07,34.234375
ADBE,2000-09-08,33.46875
ADBE,2000-09-11,31.8125
ADBE,2000-09-12,30.703125
ADBE,2000-09-13,31.484375
ADBE,2000-09-14,31.34375
ADBE,2000-09-15,33.15625
ADBE,2000-09-18,35.5
ADBE,2000-09-19,38.21875
ADBE,2000-09-20,39.4375
ADBE,2000-09-21,39.25
ADBE,2000-09-22,37.390625
ADBE,2000-09-25,36.90625
ADBE,2000-09-26,37.828125
ADBE,2000-09-27,37.09375
ADBE,2000-09-28,40.125
ADBE,2000-09-29,38.8125
ADBE,2000-10-02,40.75
ADBE,2000-10-03,40.859375
ADBE,2000-10-04,39.5
ADBE,2000-10-05,37.125
ADBE,2000-10-06,36.90625
ADBE,2000-10-09,37.421875
ADBE,2000-10-10,35.921875
ADBE,2000-10-11,37.671875
ADBE,2000-10-12,32.703125
ADBE,2000-10-13,36.28125
ADBE,2000-10-16,35.453125
ADBE,2000-10-17,33.234375
ADBE,2000-10-18,32.265625
ADBE,2000-10-19,34.390625
ADBE,2000-10-20,35.015625
ADBE,2000-10-23,35.140625
ADBE,2000-10-24,33.796875
ADBE,2000-10-25,33.75
ADBE,2000-10-26,36.21875
ADBE,2000-10-27,37.40625
ADBE,2000-10-30,34.8125
ADBE,2000-10-31,38.03125
ADBE,2000-11-01,38.625
ADBE,2000-11-02,40.40625
ADBE,2000-11-03,40.34375
ADBE,2000-11-06,41.625
ADBE,2000-11-07,41.125
ADBE,2000-11-08,40.125
ADBE,2000-11-09,41.59375
ADBE,2000-11-10,38.71875
ADBE,2000-11-13,36.03125
ADBE,2000-11-14,40.8125
ADBE,2000-11-15,40.59375
ADBE,2000-11-16,40.75
ADBE,2000-11-17,41.375
ADBE,2000-11-20,38.0
ADBE,2000-11-21,40.0
ADBE,2000-11-22,36.15625
ADBE,2000-11-24,37.9375
ADBE,2000-11-27,34.40625
ADBE,2000-11-28,32.390625
ADBE,2000-11-29,32.15625
ADBE,2000-11-30,31.6875
ADBE,2000-12-01,33.65625
ADBE,2000-12-04,34.03125
ADBE,2000-12-05,38.34375
ADBE,2000-12-06,33.59375
ADBE,2000-12-07,31.5
ADBE,2000-12-08,34.1875
ADBE,2000-12-11,37.0625
ADBE,2000-12-12,35.34375
ADBE,2000-12-13,33.09375
ADBE,2000-12-14,28.65625
ADBE,2000-12-15,31.21875
ADBE,2000-12-18,31.78125
ADBE,2000-12-19,32.0
ADBE,2000-12-20,28.625
ADBE,2000-12-21,29.90625
ADBE,2000-12-22,32.84375
ADBE,2000-12-26,32.96875
ADBE,2000-12-27,32.75
ADBE,2000-12-28,30.8125
ADBE,2000-12-29,29.09375
ADBE,2001-01-02,23.3671875
ADBE,2001-01-03,28.96875
ADBE,2001-01-04,26.875
ADBE,2001-01-05,25.75
ADBE,2001-01-08,24.78125
ADBE,2001-01-09,24.90625
ADBE,2001-01-10,22.875
ADBE,2001-01-11,24.03125
ADBE,2001-01-12,25.21875
ADBE,2001-01-16,25.4375
ADBE,2001-01-17,26.75
ADBE,2001-01-18,28.0
ADBE,2001-01-19,29.125
ADBE,2001-01-22,29.96875
ADBE,2001-01-23,29.71875
ADBE,2001-01-24,30.0625
ADBE,2001-01-25,28.53125
ADBE,2001-01-26,29.03125
ADBE,2001-01-29,27.0
ADBE,2001-01-30,26.375
ADBE,2001-01-31,21.84375
ADBE,2001-02-01,22.71875
ADBE,2001-02-02,21.78125
ADBE,2001-02-05,22.6875
ADBE,2001-02-06,22.0
ADBE,2001-02-07,20.15625
ADBE,2001-02-08,17.96875
ADBE,2001-02-09,17.6875
ADBE,2001-02-12,18.9375
ADBE,2001-02-13,18.59375
ADBE,2001-02-14,20.03125
ADBE,2001-02-15,19.46875
ADBE,2001-02-16,18.15625
ADBE,2001-02-20,17.125
ADBE,2001-02-21,15.03125
ADBE,2001-02-22,15.21875
ADBE,2001-02-23,16.3125
ADBE,2001-02-26,15.84375
ADBE,2001-02-27,15.25
ADBE,2001-02-28,14.53125
ADBE,2001-03-01,14.03125
ADBE,2001-03-02,13.84375
ADBE,2001-03-05,13.53125
ADBE,2001-03-06,14.25
ADBE,2001-03-07,14.34375
ADBE,2001-03-08,13.5625
ADBE,2001-03-09,13.46875
ADBE,2001-03-12,13.0
ADBE,2001-03-13,13.6875
ADBE,2001-03-14,13.0625
ADBE,2001-03-15,12.5
ADBE,2001-03-16,14.3125
ADBE,2001-03-19,15.875
ADBE,2001-03-20,16.40625
ADBE,2001-03-21,16.28125
ADBE,2001-03-22,18.0
ADBE,2001-03-23,17.84375
ADBE,2001-03-26,16.795000076293945
ADBE,2001-03-27,18.299999237060547
ADBE,2001-03-28,16.985000610351562
ADBE,2001-03-29,16.28499984741211
ADBE,2001-03-30,17.485000610351562
ADBE,2001-04-02,17.0
ADBE,2001-04-03,15.4399995803833
ADBE,2001-04-04,14.760000228881836
ADBE,2001-04-05,17.450000762939453
ADBE,2001-04-06,17.024999618530273
ADBE,2001-04-09,17.915000915527344
ADBE,2001-04-10,20.68000030517578
ADBE,2001-04-11,20.364999771118164
ADBE,2001-04-12,20.530000686645508
ADBE,2001-04-16,20.415000915527344
ADBE,2001-04-17,20.575000762939453
ADBE,2001-04-18,22.969999313354492
ADBE,2001-04-19,24.024999618530273
ADBE,2001-04-20,22.979999542236328
ADBE,2001-04-23,21.489999771118164
ADBE,2001-04-24,21.364999771118164
ADBE,2001-04-25,22.334999084472656
ADBE,2001-04-26,22.334999084472656
ADBE,2001-04-27,22.809999465942383
ADBE,2001-04-30,22.459999084472656
ADBE,2001-05-01,22.024999618530273
ADBE,2001-05-02,21.415000915527344
ADBE,2001-05-03,20.315000534057617
ADBE,2001-05-04,20.68000030517578
ADBE,2001-05-07,20.59000015258789
ADBE,2001-05-08,21.030000686645508
ADBE,2001-05-09,20.760000228881836
ADBE,2001-05-10,20.139999389648438
ADBE,2001-05-11,19.93000030517578
ADBE,2001-05-14,19.575000762939453
ADBE,2001-05-15,19.395000457763672
ADBE,2001-05-16,20.545000076293945
ADBE,2001-05-17,21.799999237060547
ADBE,2001-05-18,21.2549991607666
ADBE,2001-05-21,22.7450008392334
ADBE,2001-05-22,23.139999389648438
ADBE,2001-05-23,22.235000610351562
ADBE,2001-05-24,22.725000381469727
ADBE,2001-05-25,22.350000381469727
ADBE,2001-05-29,20.84000015258789
ADBE,2001-05-30,20.059999465942383
ADBE,2001-05-31,19.885000228881836
ADBE,2001-06-01,20.290000915527344
ADBE,2001-06-04,20.165000915527344
ADBE,2001-06-05,20.84000015258789
ADBE,2001-06-06,20.434999465942383
ADBE,2001-06-07,21.424999237060547
ADBE,2001-06-08,21.014999389648438
ADBE,2001-06-11,21.145000457763672
ADBE,2001-06-12,20.59000015258789
ADBE,2001-06-13,20.09000015258789
ADBE,2001-06-14,19.5049991607666
ADBE,2001-06-15,19.780000686645508
ADBE,2001-06-18,20.270000457763672
ADBE,2001-06-19,21.375
ADBE,2001-06-20,22.649999618530273
ADBE,2001-06-21,22.655000686645508
ADBE,2001-06-22,21.790000915527344
ADBE,2001-06-25,22.260000228881836
ADBE,2001-06-26,22.325000762939453
ADBE,2001-06-27,22.174999237060547
ADBE,2001-06-28,23.43000030517578
ADBE,2001-06-29,23.5
ADBE,2001-07-02,23.475000381469727
ADBE,2001-07-03,22.649999618530273
ADBE,2001-07-05,22.329999923706055
ADBE,2001-07-06,21.68000030517578
ADBE,2001-07-09,21.989999771118164
ADBE,2001-07-10,21.475000381469727
ADBE,2001-07-11,20.719999313354492
ADBE,2001-07-12,21.469999313354492
ADBE,2001-07-13,20.184999465942383
ADBE,2001-07-16,19.71500015258789
ADBE,2001-07-17,20.584999084472656
ADBE,2001-07-18,20.024999618530273
ADBE,2001-07-19,20.940000534057617
ADBE,2001-07-20,20.344999313354492
ADBE,2001-07-23,20.295000076293945
ADBE,2001-07-24,19.989999771118164
ADBE,2001-07-25,20.985000610351562
ADBE,2001-07-26,21.5
ADBE,2001-07-27,21.530000686645508
ADBE,2001-07-30,20.270000457763672
ADBE,2001-07-31,18.7450008392334
ADBE,2001-08-01,19.30500030517578
ADBE,2001-08-02,19.274999618530273
ADBE,2001-08-03,18.969999313354492
ADBE,2001-08-06,18.3799991607666
ADBE,2001-08-07,17.209999084472656
ADBE,2001-08-08,17.030000686645508
ADBE,2001-08-09,17.385000228881836
ADBE,2001-08-10,17.024999618530273
ADBE,2001-08-13,17.924999237060547
ADBE,2001-08-14,17.25
ADBE,2001-08-15,16.760000228881836
ADBE,2001-08-16,17.125
ADBE,2001-08-17,16.3799991607666
ADBE,2001-08-20,17.114999771118164
ADBE,2001-08-21,16.725000381469727
ADBE,2001-08-22,17.290000915527344
ADBE,2001-08-23,17.25
ADBE,2001-08-24,17.889999389648438
ADBE,2001-08-27,17.940000534057617
ADBE,2001-08-28,17.030000686645508
ADBE,2001-08-29,16.844999313354492
ADBE,2001-08-30,16.3700008392334
ADBE,2001-08-31,16.80500030517578
ADBE,2001-09-04,16.059999465942383
ADBE,2001-09-05,16.100000381469727
ADBE,2001-09-06,15.364999771118164
ADBE,2001-09-07,16.05500030517578
ADBE,2001-09-10,16.434999465942383
ADBE,2001-09-17,15.125
ADBE,2001-09-18,15.050000190734863
ADBE,2001-09-19,13.050000190734863
ADBE,2001-09-20,12.975000381469727
ADBE,2001-09-21,12.53499984741211
ADBE,2001-09-24,12.645000457763672
ADBE,2001-09-25,12.529999732971191
ADBE,2001-09-26,11.954999923706055
ADBE,2001-09-27,11.420000076293945
ADBE,2001-09-28,11.989999771118164
ADBE,2001-10-01,12.039999961853027
ADBE,2001-10-02,12.1899995803833
ADBE,2001-10-03,13.895000457763672
ADBE,2001-10-04,14.324999809265137
ADBE,2001-10-05,14.444999694824219
ADBE,2001-10-08,14.96500015258789
ADBE,2001-10-09,14.414999961853027
ADBE,2001-10-10,14.645000457763672
ADBE,2001-10-11,15.944999694824219
ADBE,2001-10-12,15.904999732971191
ADBE,2001-10-15,15.494999885559082
ADBE,2001-10-16,15.524999618530273
ADBE,2001-10-17,14.390000343322754
ADBE,2001-10-18,14.59000015258789
ADBE,2001-10-19,15.055000305175781
ADBE,2001-10-22,15.515000343322754
ADBE,2001-10-23,15.635000228881836
ADBE,2001-10-24,16.774999618530273
ADBE,2001-10-25,16.514999389648438
ADBE,2001-10-26,16.34000015258789
ADBE,2001-10-29,15.170000076293945
ADBE,2001-10-30,14.375
ADBE,2001-10-31,13.199999809265137
ADBE,2001-11-01,13.569999694824219
ADBE,2001-11-02,13.475000381469727
ADBE,2001-11-05,14.125
ADBE,2001-11-06,14.289999961853027
ADBE,2001-11-07,15.029999732971191
ADBE,2001-11-08,14.479999542236328
ADBE,2001-11-09,14.395000457763672
ADBE,2001-11-12,14.5
ADBE,2001-11-13,15.335000038146973
ADBE,2001-11-14,15.670000076293945
ADBE,2001-11-15,15.885000228881836
ADBE,2001-11-16,15.949999809265137
ADBE,2001-11-19,16.825000762939453
ADBE,2001-11-20,16.100000381469727
ADBE,2001-11-21,16.094999313354492
ADBE,2001-11-23,16.575000762939453
ADBE,2001-11-26,17.46500015258789
ADBE,2001-11-27,17.1200008392334
ADBE,2001-11-28,16.030000686645508
ADBE,2001-11-29,16.809999465942383
ADBE,2001-11-30,16.040000915527344
ADBE,2001-12-03,15.979999542236328
ADBE,2001-12-04,17.165000915527344
ADBE,2001-12-05,18.31999969482422
ADBE,2001-12-06,18.635000228881836
ADBE,2001-12-07,18.2450008392334
ADBE,2001-12-10,17.860000610351562
ADBE,2001-12-11,16.989999771118164
ADBE,2001-12-12,15.890000343322754
ADBE,2001-12-13,15.3149995803833
ADBE,2001-12-14,15.914999961853027
ADBE,2001-12-17,15.770000457763672
ADBE,2001-12-18,16.5
ADBE,2001-12-19,16.309999465942383
ADBE,2001-12-20,15.335000038146973
ADBE,2001-12-21,15.725000381469727
ADBE,2001-12-24,15.484999656677246
ADBE,2001-12-26,15.335000038146973
ADBE,2001-12-27,15.914999961853027
ADBE,2001-12-28,16.125
ADBE,2001-12-31,15.524999618530273
ADBE,2002-01-02,15.920000076293945
ADBE,2002-01-03,16.540000915527344
ADBE,2002-01-04,17.950000762939453
ADBE,2002-01-07,18.079999923706055
ADBE,2002-01-08,18.31999969482422
ADBE,2002-01-09,18.815000534057617
ADBE,2002-01-10,18.225000381469727
ADBE,2002-01-11,18.014999389648438
ADBE,2002-01-14,17.799999237060547
ADBE,2002-01-15,18.135000228881836
ADBE,2002-01-16,17.549999237060547
ADBE,2002-01-17,17.975000381469727
ADBE,2002-01-18,17.290000915527344
ADBE,2002-01-22,17.020000457763672
ADBE,2002-01-23,17.34000015258789
ADBE,2002-01-24,17.920000076293945
ADBE,2002-01-25,17.045000076293945
ADBE,2002-01-28,17.584999084472656
ADBE,2002-01-29,17.575000762939453
ADBE,2002-01-30,17.065000534057617
ADBE,2002-01-31,16.850000381469727
ADBE,2002-02-01,17.96500015258789
ADBE,2002-02-04,17.44499969482422
ADBE,2002-02-05,17.354999542236328
ADBE,2002-02-06,16.969999313354492
ADBE,2002-02-07,16.899999618530273
ADBE,2002-02-08,17.899999618530273
ADBE,2002-02-11,18.25
ADBE,2002-02-12,18.125
ADBE,2002-02-13,18.729999542236328
ADBE,2002-02-14,18.5049991607666
ADBE,2002-02-15,17.844999313354492
ADBE,2002-02-19,17.280000686645508
ADBE,2002-02-20,17.469999313354492
ADBE,2002-02-21,16.940000534057617
ADBE,2002-02-22,17.565000534057617
ADBE,2002-02-25,18.145000457763672
ADBE,2002-02-26,18.514999389648438
ADBE,2002-02-27,18.645000457763672
ADBE,2002-02-28,18.190000534057617
ADBE,2002-03-01,19.270000457763672
ADBE,2002-03-04,20.479999542236328
ADBE,2002-03-05,19.989999771118164
ADBE,2002-03-06,20.170000076293945
ADBE,2002-03-07,19.399999618530273
ADBE,2002-03-08,19.524999618530273
ADBE,2002-03-11,20.170000076293945
ADBE,2002-03-12,19.059999465942383
ADBE,2002-03-13,18.764999389648438
ADBE,2002-03-14,18.295000076293945
ADBE,2002-03-15,19.59000015258789
ADBE,2002-03-18,19.34000015258789
ADBE,2002-03-19,19.719999313354492
ADBE,2002-03-20,19.2549991607666
ADBE,2002-03-21,19.55500030517578
ADBE,2002-03-22,19.875
ADBE,2002-03-25,19.024999618530273
ADBE,2002-03-26,19.354999542236328
ADBE,2002-03-27,19.424999237060547
ADBE,2002-03-28,20.145000457763672
ADBE,2002-04-01,20.309999465942383
ADBE,2002-04-02,19.350000381469727
ADBE,2002-04-03,19.334999084472656
ADBE,2002-04-04,19.155000686645508
ADBE,2002-04-05,18.934999465942383
ADBE,2002-04-08,19.43000030517578
ADBE,2002-04-09,18.81999969482422
ADBE,2002-04-10,19.0
ADBE,2002-04-11,18.184999465942383
ADBE,2002-04-12,19.520000457763672
ADBE,2002-04-15,19.690000534057617
ADBE,2002-04-16,20.059999465942383
ADBE,2002-04-17,19.7450008392334
ADBE,2002-04-18,19.75
ADBE,2002-04-19,19.655000686645508
ADBE,2002-04-22,19.389999389648438
ADBE,2002-04-23,18.530000686645508
ADBE,2002-04-24,18.385000228881836
ADBE,2002-04-25,18.954999923706055
ADBE,2002-04-26,19.0049991607666
ADBE,2002-04-29,18.610000610351562
ADBE,2002-04-30,19.979999542236328
ADBE,2002-05-01,20.059999465942383
ADBE,2002-05-02,18.924999237060547
ADBE,2002-05-03,18.75
ADBE,2002-05-06,18.125
ADBE,2002-05-07,18.174999237060547
ADBE,2002-05-08,20.704999923706055
ADBE,2002-05-09,19.920000076293945
ADBE,2002-05-10,19.375
ADBE,2002-05-13,20.3700008392334
ADBE,2002-05-14,21.489999771118164
ADBE,2002-05-15,21.024999618530273
ADBE,2002-05-16,20.850000381469727
ADBE,2002-05-17,20.549999237060547
ADBE,2002-05-20,19.530000686645508
ADBE,2002-05-21,18.575000762939453
ADBE,2002-05-22,18.469999313354492
ADBE,2002-05-23,18.55500030517578
ADBE,2002-05-24,18.834999084472656
ADBE,2002-05-28,18.334999084472656
ADBE,2002-05-29,17.924999237060547
ADBE,2002-05-30,18.264999389648438
ADBE,2002-05-31,18.049999237060547
ADBE,2002-06-03,17.649999618530273
ADBE,2002-06-04,17.920000076293945
ADBE,2002-06-05,18.184999465942383
ADBE,2002-06-06,17.600000381469727
ADBE,2002-06-07,17.940000534057617
ADBE,2002-06-10,18.795000076293945
ADBE,2002-06-11,18.53499984741211
ADBE,2002-06-12,18.655000686645508
ADBE,2002-06-13,18.094999313354492
ADBE,2002-06-14,15.6850004196167
ADBE,2002-06-17,14.864999771118164
ADBE,2002-06-18,15.045000076293945
ADBE,2002-06-19,13.539999961853027
ADBE,2002-06-20,13.899999618530273
ADBE,2002-06-21,13.210000038146973
ADBE,2002-06-24,13.574999809265137
ADBE,2002-06-25,13.739999771118164
ADBE,2002-06-26,13.800000190734863
ADBE,2002-06-27,13.944999694824219
ADBE,2002-06-28,14.25
ADBE,2002-07-01,13.5
ADBE,2002-07-02,13.204999923706055
ADBE,2002-07-03,13.520000457763672
ADBE,2002-07-05,14.3149995803833
ADBE,2002-07-08,13.824999809265137
ADBE,2002-07-09,13.609999656677246
ADBE,2002-07-10,13.28499984741211
ADBE,2002-07-11,12.880000114440918
ADBE,2002-07-12,12.779999732971191
ADBE,2002-07-15,13.244999885559082
ADBE,2002-07-16,13.28499984741211
ADBE,2002-07-17,13.4399995803833
ADBE,2002-07-18,12.9350004196167
ADBE,2002-07-19,12.194999694824219
ADBE,2002-07-22,12.274999618530273
ADBE,2002-07-23,11.949999809265137
ADBE,2002-07-24,12.829999923706055
ADBE,2002-07-25,11.71500015258789
ADBE,2002-07-26,12.244999885559082
ADBE,2002-07-29,12.805000305175781
ADBE,2002-07-30,12.470000267028809
ADBE,2002-07-31,11.979999542236328
ADBE,2002-08-01,8.414999961853027
ADBE,2002-08-02,8.725000381469727
ADBE,2002-08-05,8.350000381469727
ADBE,2002-08-06,8.694999694824219
ADBE,2002-08-07,8.8100004196167
ADBE,2002-08-08,8.885000228881836
ADBE,2002-08-09,8.854999542236328
ADBE,2002-08-12,9.050000190734863
ADBE,2002-08-13,8.9350004196167
ADBE,2002-08-14,9.635000228881836
ADBE,2002-08-15,9.970000267028809
ADBE,2002-08-16,10.069999694824219
ADBE,2002-08-19,10.4399995803833
ADBE,2002-08-20,10.09000015258789
ADBE,2002-08-21,10.170000076293945
ADBE,2002-08-22,10.385000228881836
ADBE,2002-08-23,10.239999771118164
ADBE,2002-08-26,10.4399995803833
ADBE,2002-08-27,10.414999961853027
ADBE,2002-08-28,9.989999771118164
ADBE,2002-08-29,10.15999984741211
ADBE,2002-08-30,10.050000190734863
ADBE,2002-09-03,9.210000038146973
ADBE,2002-09-04,9.539999961853027
ADBE,2002-09-05,9.164999961853027
ADBE,2002-09-06,9.630000114440918
ADBE,2002-09-09,9.725000381469727
ADBE,2002-09-10,9.645000457763672
ADBE,2002-09-11,9.59000015258789
ADBE,2002-09-12,9.225000381469727
ADBE,2002-09-13,10.385000228881836
ADBE,2002-09-16,10.100000381469727
ADBE,2002-09-17,9.979999542236328
ADBE,2002-09-18,9.96500015258789
ADBE,2002-09-19,9.8149995803833
ADBE,2002-09-20,9.774999618530273
ADBE,2002-09-23,9.449999809265137
ADBE,2002-09-24,9.789999961853027
ADBE,2002-09-25,9.914999961853027
ADBE,2002-09-26,9.890000343322754
ADBE,2002-09-27,9.869999885559082
ADBE,2002-09-30,9.550000190734863
ADBE,2002-10-01,9.710000038146973
ADBE,2002-10-02,10.0
ADBE,2002-10-03,10.479999542236328
ADBE,2002-10-04,10.15999984741211
ADBE,2002-10-07,10.005000114440918
ADBE,2002-10-08,9.984999656677246
ADBE,2002-10-09,9.085000038146973
ADBE,2002-10-10,10.220000267028809
ADBE,2002-10-11,10.989999771118164
ADBE,2002-10-14,11.300000190734863
ADBE,2002-10-15,11.545000076293945
ADBE,2002-10-16,11.095000267028809
ADBE,2002-10-17,11.46500015258789
ADBE,2002-10-18,11.904999732971191
ADBE,2002-10-21,12.454999923706055
ADBE,2002-10-22,12.010000228881836
ADBE,2002-10-23,12.324999809265137
ADBE,2002-10-24,12.319999694824219
ADBE,2002-10-25,11.875
ADBE,2002-10-28,11.739999771118164
ADBE,2002-10-29,11.345000267028809
ADBE,2002-10-30,11.824999809265137
ADBE,2002-10-31,11.819999694824219
ADBE,2002-11-01,12.234999656677246
ADBE,2002-11-04,13.6899995803833
ADBE,2002-11-05,12.90999984741211
ADBE,2002-11-06,13.039999961853027
ADBE,2002-11-07,12.789999961853027
ADBE,2002-11-08,12.854999542236328
ADBE,2002-11-11,12.345000267028809
ADBE,2002-11-12,13.234999656677246
ADBE,2002-11-13,13.5649995803833
ADBE,2002-11-14,14.029999732971191
ADBE,2002-11-15,14.475000381469727
ADBE,2002-11-18,13.899999618530273
ADBE,2002-11-19,13.694999694824219
ADBE,2002-11-20,14.199999809265137
ADBE,2002-11-21,15.100000381469727
ADBE,2002-11-22,14.904999732971191
ADBE,2002-11-25,15.140000343322754
ADBE,2002-11-26,14.4350004196167
ADBE,2002-11-27,14.989999771118164
ADBE,2002-11-29,14.765000343322754
ADBE,2002-12-02,14.375
ADBE,2002-12-03,13.845000267028809
ADBE,2002-12-04,13.09000015258789
ADBE,2002-12-05,12.925000190734863
ADBE,2002-12-06,13.045000076293945
ADBE,2002-12-09,12.430000305175781
ADBE,2002-12-10,13.005000114440918
ADBE,2002-12-11,12.970000267028809
ADBE,2002-12-12,12.9350004196167
ADBE,2002-12-13,12.895000457763672
ADBE,2002-12-16,13.279999732971191
ADBE,2002-12-17,13.420000076293945
ADBE,2002-12-18,13.015000343322754
ADBE,2002-12-19,12.770000457763672
ADBE,2002-12-20,12.869999885559082
ADBE,2002-12-23,13.274999618530273
ADBE,2002-12-24,13.114999771118164
ADBE,2002-12-26,12.845000267028809
ADBE,2002-12-27,12.59000015258789
ADBE,2002-12-30,12.444999694824219
ADBE,2002-12-31,12.399999618530273
ADBE,2003-01-02,12.800000190734863
ADBE,2003-01-03,13.149999618530273
ADBE,2003-01-06,13.755000114440918
ADBE,2003-01-07,14.255000114440918
ADBE,2003-01-08,13.5649995803833
ADBE,2003-01-09,14.119999885559082
ADBE,2003-01-10,14.324999809265137
ADBE,2003-01-13,14.274999618530273
ADBE,2003-01-14,14.555000305175781
ADBE,2003-01-15,13.984999656677246
ADBE,2003-01-16,13.600000381469727
ADBE,2003-01-17,12.930000305175781
ADBE,2003-01-21,12.835000038146973
ADBE,2003-01-22,12.890000343322754
ADBE,2003-01-23,13.404999732971191
ADBE,2003-01-24,12.9350004196167
ADBE,2003-01-27,12.904999732971191
ADBE,2003-01-28,13.34000015258789
ADBE,2003-01-29,13.354999542236328
ADBE,2003-01-30,13.210000038146973
ADBE,2003-01-31,13.210000038146973
ADBE,2003-02-03,13.529999732971191
ADBE,2003-02-04,13.21500015258789
ADBE,2003-02-05,13.260000228881836
ADBE,2003-02-06,13.260000228881836
ADBE,2003-02-07,13.069999694824219
ADBE,2003-02-10,13.3149995803833
ADBE,2003-02-11,13.350000381469727
ADBE,2003-02-12,13.390000343322754
ADBE,2003-02-13,13.46500015258789
ADBE,2003-02-14,13.71500015258789
ADBE,2003-02-18,14.180000305175781
ADBE,2003-02-19,14.130000114440918
ADBE,2003-02-20,14.180000305175781
ADBE,2003-02-21,14.555000305175781
ADBE,2003-02-24,14.180000305175781
ADBE,2003-02-25,14.140000343322754
ADBE,2003-02-26,13.539999961853027
ADBE,2003-02-27,13.604999542236328
ADBE,2003-02-28,13.75
ADBE,2003-03-03,13.375
ADBE,2003-03-04,13.21500015258789
ADBE,2003-03-05,12.970000267028809
ADBE,2003-03-06,13.364999771118164
ADBE,2003-03-07,13.510000228881836
ADBE,2003-03-10,13.305000305175781
ADBE,2003-03-11,13.3149995803833
ADBE,2003-03-12,13.744999885559082
ADBE,2003-03-13,14.260000228881836
ADBE,2003-03-14,15.395000457763672
ADBE,2003-03-17,16.09000015258789
ADBE,2003-03-18,16.09000015258789
ADBE,2003-03-19,16.510000228881836
ADBE,2003-03-20,17.03499984741211
ADBE,2003-03-21,16.03499984741211
ADBE,2003-03-24,15.274999618530273
ADBE,2003-03-25,15.835000038146973
ADBE,2003-03-26,15.975000381469727
ADBE,2003-03-27,15.75
ADBE,2003-03-28,15.895000457763672
ADBE,2003-03-31,15.414999961853027
ADBE,2003-04-01,15.305000305175781
ADBE,2003-04-02,16.43000030517578
ADBE,2003-04-03,16.520000457763672
ADBE,2003-04-04,16.100000381469727
ADBE,2003-04-07,16.559999465942383
ADBE,2003-04-08,16.190000534057617
ADBE,2003-04-09,15.9350004196167
ADBE,2003-04-10,16.204999923706055
ADBE,2003-04-11,16.184999465942383
ADBE,2003-04-14,16.7549991607666
ADBE,2003-04-15,16.940000534057617
ADBE,2003-04-16,16.594999313354492
ADBE,2003-04-17,17.375
ADBE,2003-04-21,17.360000610351562
ADBE,2003-04-22,17.635000228881836
ADBE,2003-04-23,17.78499984741211
ADBE,2003-04-24,17.864999771118164
ADBE,2003-04-25,17.309999465942383
ADBE,2003-04-28,17.55500030517578
ADBE,2003-04-29,17.6200008392334
ADBE,2003-04-30,17.264999389648438
ADBE,2003-05-01,18.354999542236328
ADBE,2003-05-02,18.959999084472656
ADBE,2003-05-05,18.84000015258789
ADBE,2003-05-06,18.719999313354492
ADBE,2003-05-07,18.434999465942383
ADBE,2003-05-08,17.969999313354492
ADBE,2003-05-09,18.274999618530273
ADBE,2003-05-12,18.549999237060547
ADBE,2003-05-13,18.2450008392334
ADBE,2003-05-14,18.125
ADBE,2003-05-15,18.190000534057617
ADBE,2003-05-16,17.969999313354492
ADBE,2003-05-19,16.780000686645508
ADBE,2003-05-20,16.75
ADBE,2003-05-21,16.844999313354492
ADBE,2003-05-22,17.344999313354492
ADBE,2003-05-23,17.315000534057617
ADBE,2003-05-27,17.674999237060547
ADBE,2003-05-28,17.84000015258789
ADBE,2003-05-29,17.600000381469727
ADBE,2003-05-30,17.65999984741211
ADBE,2003-06-02,17.520000457763672
ADBE,2003-06-03,17.46500015258789
ADBE,2003-06-04,18.55500030517578
ADBE,2003-06-05,18.815000534057617
ADBE,2003-06-06,18.645000457763672
ADBE,2003-06-09,17.700000762939453
ADBE,2003-06-10,17.899999618530273
ADBE,2003-06-11,17.90999984741211
ADBE,2003-06-12,17.989999771118164
ADBE,2003-06-13,15.774999618530273
ADBE,2003-06-16,15.850000381469727
ADBE,2003-06-17,16.2450008392334
ADBE,2003-06-18,16.03499984741211
ADBE,2003-06-19,15.770000457763672
ADBE,2003-06-20,15.944999694824219
ADBE,2003-06-23,15.555000305175781
ADBE,2003-06-24,15.460000038146973
ADBE,2003-06-25,15.645000457763672
ADBE,2003-06-26,16.065000534057617
ADBE,2003-06-27,16.299999237060547
ADBE,2003-06-30,16.03499984741211
ADBE,2003-07-01,16.40999984741211
ADBE,2003-07-02,16.790000915527344
ADBE,2003-07-03,16.93000030517578
ADBE,2003-07-07,17.325000762939453
ADBE,2003-07-08,17.46500015258789
ADBE,2003-07-09,17.395000457763672
ADBE,2003-07-10,17.1299991607666
ADBE,2003-07-11,17.315000534057617
ADBE,2003-07-14,17.219999313354492
ADBE,2003-07-15,17.549999237060547
ADBE,2003-07-16,17.565000534057617
ADBE,2003-07-17,17.110000610351562
ADBE,2003-07-18,16.75
ADBE,2003-07-21,16.274999618530273
ADBE,2003-07-22,16.635000228881836
ADBE,2003-07-23,16.69499969482422
ADBE,2003-07-24,16.239999771118164
ADBE,2003-07-25,16.5
ADBE,2003-07-28,16.479999542236328
ADBE,2003-07-29,16.024999618530273
ADBE,2003-07-30,16.040000915527344
ADBE,2003-07-31,16.364999771118164
ADBE,2003-08-01,16.299999237060547
ADBE,2003-08-04,16.55500030517578
ADBE,2003-08-05,16.21500015258789
ADBE,2003-08-06,15.779999732971191
ADBE,2003-08-07,15.859999656677246
ADBE,2003-08-08,15.890000343322754
ADBE,2003-08-11,16.6299991607666
ADBE,2003-08-12,16.90999984741211
ADBE,2003-08-13,17.190000534057617
ADBE,2003-08-14,17.15999984741211
ADBE,2003-08-15,17.18000030517578
ADBE,2003-08-18,18.104999542236328
ADBE,2003-08-19,18.399999618530273
ADBE,2003-08-20,18.270000457763672
ADBE,2003-08-21,19.219999313354492
ADBE,2003-08-22,18.700000762939453
ADBE,2003-08-25,19.0
ADBE,2003-08-26,19.06999969482422
ADBE,2003-08-27,19.094999313354492
ADBE,2003-08-28,19.44499969482422
ADBE,2003-08-29,19.415000915527344
ADBE,2003-09-02,19.674999237060547
ADBE,2003-09-03,19.68000030517578
ADBE,2003-09-04,19.3799991607666
ADBE,2003-09-05,18.954999923706055
ADBE,2003-09-08,19.344999313354492
ADBE,2003-09-09,19.014999389648438
ADBE,2003-09-10,18.19499969482422
ADBE,2003-09-11,19.729999542236328
ADBE,2003-09-12,19.764999389648438
ADBE,2003-09-15,19.6299991607666
ADBE,2003-09-16,19.90999984741211
ADBE,2003-09-17,20.235000610351562
ADBE,2003-09-18,20.760000228881836
ADBE,2003-09-19,20.684999465942383
ADBE,2003-09-22,20.040000915527344
ADBE,2003-09-23,20.729999542236328
ADBE,2003-09-24,20.2549991607666
ADBE,2003-09-25,20.655000686645508
ADBE,2003-09-26,20.325000762939453
ADBE,2003-09-29,20.100000381469727
ADBE,2003-09-30,19.69499969482422
ADBE,2003-10-01,19.899999618530273
ADBE,2003-10-02,19.834999084472656
ADBE,2003-10-03,20.434999465942383
ADBE,2003-10-06,20.520000457763672
ADBE,2003-10-07,20.645000457763672
ADBE,2003-10-08,21.049999237060547
ADBE,2003-10-09,20.96500015258789
ADBE,2003-10-10,20.954999923706055
ADBE,2003-10-13,21.395000457763672
ADBE,2003-10-14,21.43000030517578
ADBE,2003-10-15,21.40999984741211
ADBE,2003-10-16,21.44499969482422
ADBE,2003-10-17,21.225000381469727
ADBE,2003-10-20,21.344999313354492
ADBE,2003-10-21,21.56999969482422
ADBE,2003-10-22,21.295000076293945
ADBE,2003-10-23,21.18000030517578
ADBE,2003-10-24,21.0049991607666
ADBE,2003-10-27,21.020000457763672
ADBE,2003-10-28,21.71500015258789
ADBE,2003-10-29,22.334999084472656
ADBE,2003-10-30,22.139999389648438
ADBE,2003-10-31,21.8799991607666
ADBE,2003-11-03,22.575000762939453
ADBE,2003-11-04,22.364999771118164
ADBE,2003-11-05,22.545000076293945
ADBE,2003-11-06,22.915000915527344
ADBE,2003-11-07,22.514999389648438
ADBE,2003-11-10,21.709999084472656
ADBE,2003-11-11,21.364999771118164
ADBE,2003-11-12,21.385000228881836
ADBE,2003-11-13,21.440000534057617
ADBE,2003-11-14,20.545000076293945
ADBE,2003-11-17,20.200000762939453
ADBE,2003-11-18,20.049999237060547
ADBE,2003-11-19,19.799999237060547
ADBE,2003-11-20,19.149999618530273
ADBE,2003-11-21,19.68000030517578
ADBE,2003-11-24,20.700000762939453
ADBE,2003-11-25,20.514999389648438
ADBE,2003-11-26,20.559999465942383
ADBE,2003-11-28,20.655000686645508
ADBE,2003-12-01,21.045000076293945
ADBE,2003-12-02,20.604999542236328
ADBE,2003-12-03,20.829999923706055
ADBE,2003-12-04,20.825000762939453
ADBE,2003-12-05,19.450000762939453
ADBE,2003-12-08,19.71500015258789
ADBE,2003-12-09,18.864999771118164
ADBE,2003-12-10,19.040000915527344
ADBE,2003-12-11,19.889999389648438
ADBE,2003-12-12,20.100000381469727
ADBE,2003-12-15,18.905000686645508
ADBE,2003-12-16,19.415000915527344
ADBE,2003-12-17,19.549999237060547
ADBE,2003-12-18,20.059999465942383
ADBE,2003-12-19,19.440000534057617
ADBE,2003-12-22,19.924999237060547
ADBE,2003-12-23,20.149999618530273
ADBE,2003-12-24,20.0
ADBE,2003-12-26,19.864999771118164
ADBE,2003-12-29,20.03499984741211
ADBE,2003-12-30,19.809999465942383
ADBE,2003-12-31,19.540000915527344
ADBE,2004-01-02,19.549999237060547
ADBE,2004-01-05,19.899999618530273
ADBE,2004-01-06,19.920000076293945
ADBE,2004-01-07,19.719999313354492
ADBE,2004-01-08,19.0
ADBE,2004-01-09,18.559999465942383
ADBE,2004-01-12,18.68000030517578
ADBE,2004-01-13,18.594999313354492
ADBE,2004-01-14,18.575000762939453
ADBE,2004-01-15,19.225000381469727
ADBE,2004-01-16,19.149999618530273
ADBE,2004-01-20,19.25
ADBE,2004-01-21,19.264999389648438
ADBE,2004-01-22,18.600000381469727
ADBE,2004-01-23,19.020000457763672
ADBE,2004-01-26,19.170000076293945
ADBE,2004-01-27,18.795000076293945
ADBE,2004-01-28,18.31999969482422
ADBE,2004-01-29,18.065000534057617
ADBE,2004-01-30,19.149999618530273
ADBE,2004-02-02,18.90999984741211
ADBE,2004-02-03,18.895000457763672
ADBE,2004-02-04,18.959999084472656
ADBE,2004-02-05,18.8700008392334
ADBE,2004-02-06,19.459999084472656
ADBE,2004-02-09,19.440000534057617
ADBE,2004-02-10,19.364999771118164
ADBE,2004-02-11,19.75
ADBE,2004-02-12,19.729999542236328
ADBE,2004-02-13,19.264999389648438
ADBE,2004-02-17,19.594999313354492
ADBE,2004-02-18,19.885000228881836
ADBE,2004-02-19,19.149999618530273
ADBE,2004-02-20,18.969999313354492
ADBE,2004-02-23,18.299999237060547
ADBE,2004-02-24,18.139999389648438
ADBE,2004-02-25,18.0
ADBE,2004-02-26,18.854999542236328
ADBE,2004-02-27,18.625
ADBE,2004-03-01,18.735000610351562
ADBE,2004-03-02,18.774999618530273
ADBE,2004-03-03,18.475000381469727
ADBE,2004-03-04,18.344999313354492
ADBE,2004-03-05,18.229999542236328
ADBE,2004-03-08,17.915000915527344
ADBE,2004-03-09,18.045000076293945
ADBE,2004-03-10,17.524999618530273
ADBE,2004-03-11,17.19499969482422
ADBE,2004-03-12,17.854999542236328
ADBE,2004-03-15,17.520000457763672
ADBE,2004-03-16,17.674999237060547
ADBE,2004-03-17,18.1299991607666
ADBE,2004-03-18,18.135000228881836
ADBE,2004-03-19,19.924999237060547
ADBE,2004-03-22,19.639999389648438
ADBE,2004-03-23,19.30500030517578
ADBE,2004-03-24,19.415000915527344
ADBE,2004-03-25,20.024999618530273
ADBE,2004-03-26,19.7450008392334
ADBE,2004-03-29,19.954999923706055
ADBE,2004-03-30,19.790000915527344
ADBE,2004-03-31,19.649999618530273
ADBE,2004-04-01,20.139999389648438
ADBE,2004-04-02,20.450000762939453
ADBE,2004-04-05,20.674999237060547
ADBE,2004-04-06,20.729999542236328
ADBE,2004-04-07,20.93000030517578
ADBE,2004-04-08,20.9950008392334
ADBE,2004-04-12,21.260000228881836
ADBE,2004-04-13,21.149999618530273
ADBE,2004-04-14,21.290000915527344
ADBE,2004-04-15,20.635000228881836
ADBE,2004-04-16,20.770000457763672
ADBE,2004-04-19,20.94499969482422
ADBE,2004-04-20,20.600000381469727
ADBE,2004-04-21,20.989999771118164
ADBE,2004-04-22,21.510000228881836
ADBE,2004-04-23,21.844999313354492
ADBE,2004-04-26,21.405000686645508
ADBE,2004-04-27,21.405000686645508
ADBE,2004-04-28,20.809999465942383
ADBE,2004-04-29,20.825000762939453
ADBE,2004-04-30,20.75
ADBE,2004-05-03,22.0
ADBE,2004-05-04,22.950000762939453
ADBE,2004-05-05,22.469999313354492
ADBE,2004-05-06,21.950000762939453
ADBE,2004-05-07,21.729999542236328
ADBE,2004-05-10,21.760000228881836
ADBE,2004-05-11,22.114999771118164
ADBE,2004-05-12,21.915000915527344
ADBE,2004-05-13,21.934999465942383
ADBE,2004-05-14,21.385000228881836
ADBE,2004-05-17,21.1299991607666
ADBE,2004-05-18,21.5049991607666
ADBE,2004-05-19,21.774999618530273
ADBE,2004-05-20,22.225000381469727
ADBE,2004-05-21,22.209999084472656
ADBE,2004-05-24,21.774999618530273
ADBE,2004-05-25,22.34000015258789
ADBE,2004-05-26,22.125
ADBE,2004-05-27,22.19499969482422
ADBE,2004-05-28,22.315000534057617
ADBE,2004-06-01,22.459999084472656
ADBE,2004-06-02,22.65999984741211
ADBE,2004-06-03,22.450000762939453
ADBE,2004-06-04,22.709999084472656
ADBE,2004-06-07,23.68000030517578
ADBE,2004-06-08,23.559999465942383
ADBE,2004-06-09,22.975000381469727
ADBE,2004-06-10,22.924999237060547
ADBE,2004-06-14,22.639999389648438
ADBE,2004-06-15,22.844999313354492
ADBE,2004-06-16,22.329999923706055
ADBE,2004-06-17,22.30500030517578
ADBE,2004-06-18,21.364999771118164
ADBE,2004-06-21,21.7549991607666
ADBE,2004-06-22,22.0
ADBE,2004-06-23,22.204999923706055
ADBE,2004-06-24,21.885000228881836
ADBE,2004-06-25,22.295000076293945
ADBE,2004-06-28,22.420000076293945
ADBE,2004-06-29,22.75
ADBE,2004-06-30,23.25
ADBE,2004-07-01,22.950000762939453
ADBE,2004-07-02,22.575000762939453
ADBE,2004-07-06,22.145000457763672
ADBE,2004-07-07,22.65999984741211
ADBE,2004-07-08,21.700000762939453
ADBE,2004-07-09,22.155000686645508
ADBE,2004-07-12,21.969999313354492
ADBE,2004-07-13,21.834999084472656
ADBE,2004-07-14,21.674999237060547
ADBE,2004-07-15,21.71500015258789
ADBE,2004-07-16,21.604999542236328
ADBE,2004-07-19,21.094999313354492
ADBE,2004-07-20,21.19499969482422
ADBE,2004-07-21,20.440000534057617
ADBE,2004-07-22,20.405000686645508
ADBE,2004-07-23,20.174999237060547
ADBE,2004-07-26,19.850000381469727
ADBE,2004-07-27,20.135000228881836
ADBE,2004-07-28,20.21500015258789
ADBE,2004-07-29,20.725000381469727
ADBE,2004-07-30,21.09000015258789
ADBE,2004-08-02,20.985000610351562
ADBE,2004-08-03,21.594999313354492
ADBE,2004-08-04,21.739999771118164
ADBE,2004-08-05,21.674999237060547
ADBE,2004-08-06,21.145000457763672
ADBE,2004-08-09,21.204999923706055
ADBE,2004-08-10,21.69499969482422
ADBE,2004-08-11,21.764999389648438
ADBE,2004-08-12,21.44499969482422
ADBE,2004-08-13,21.735000610351562
ADBE,2004-08-16,22.434999465942383
ADBE,2004-08-17,22.385000228881836
ADBE,2004-08-18,22.760000228881836
ADBE,2004-08-19,22.665000915527344
ADBE,2004-08-20,23.045000076293945
ADBE,2004-08-23,22.815000534057617
ADBE,2004-08-24,22.864999771118164
ADBE,2004-08-25,23.1200008392334
ADBE,2004-08-26,23.079999923706055
ADBE,2004-08-27,23.204999923706055
ADBE,2004-08-30,22.780000686645508
ADBE,2004-08-31,22.934999465942383
ADBE,2004-09-01,22.905000686645508
ADBE,2004-09-02,23.420000076293945
ADBE,2004-09-03,23.264999389648438
ADBE,2004-09-07,23.6200008392334
ADBE,2004-09-08,23.915000915527344
ADBE,2004-09-09,24.475000381469727
ADBE,2004-09-10,24.934999465942383
ADBE,2004-09-13,24.854999542236328
ADBE,2004-09-14,24.774999618530273
ADBE,2004-09-15,23.719999313354492
ADBE,2004-09-16,23.94499969482422
ADBE,2004-09-17,24.06999969482422
ADBE,2004-09-20,23.975000381469727
ADBE,2004-09-21,25.225000381469727
ADBE,2004-09-22,24.420000076293945
ADBE,2004-09-23,24.625
ADBE,2004-09-24,24.174999237060547
ADBE,2004-09-27,23.93000030517578
ADBE,2004-09-28,24.344999313354492
ADBE,2004-09-29,24.829999923706055
ADBE,2004-09-30,24.735000610351562
ADBE,2004-10-01,24.9950008392334
ADBE,2004-10-04,25.405000686645508
ADBE,2004-10-05,25.559999465942383
ADBE,2004-10-06,25.834999084472656
ADBE,2004-10-07,25.524999618530273
ADBE,2004-10-08,24.864999771118164
ADBE,2004-10-11,25.469999313354492
ADBE,2004-10-12,26.0049991607666
ADBE,2004-10-13,25.635000228881836
ADBE,2004-10-14,25.6200008392334
ADBE,2004-10-15,25.739999771118164
ADBE,2004-10-18,26.53499984741211
ADBE,2004-10-19,26.774999618530273
ADBE,2004-10-20,26.834999084472656
ADBE,2004-10-21,27.25
ADBE,2004-10-22,26.8700008392334
ADBE,2004-10-25,26.885000228881836
ADBE,2004-10-26,26.860000610351562
ADBE,2004-10-27,27.989999771118164
ADBE,2004-10-28,27.7450008392334
ADBE,2004-10-29,28.014999389648438
ADBE,2004-11-01,28.170000076293945
ADBE,2004-11-02,28.514999389648438
ADBE,2004-11-03,28.579999923706055
ADBE,2004-11-04,29.05500030517578
ADBE,2004-11-05,29.239999771118164
ADBE,2004-11-08,28.93000030517578
ADBE,2004-11-09,28.69499969482422
ADBE,2004-11-10,28.795000076293945
ADBE,2004-11-11,29.21500015258789
ADBE,2004-11-12,29.485000610351562
ADBE,2004-11-15,29.270000457763672
ADBE,2004-11-16,29.084999084472656
ADBE,2004-11-17,29.299999237060547
ADBE,2004-11-18,29.584999084472656
ADBE,2004-11-19,28.90999984741211
ADBE,2004-11-22,29.729999542236328
ADBE,2004-11-23,30.334999084472656
ADBE,2004-11-24,30.434999465942383
ADBE,2004-11-26,30.329999923706055
ADBE,2004-11-29,30.3700008392334
ADBE,2004-11-30,30.280000686645508
ADBE,2004-12-01,30.795000076293945
ADBE,2004-12-02,31.155000686645508
ADBE,2004-12-03,31.479999542236328
ADBE,2004-12-06,30.989999771118164
ADBE,2004-12-07,30.1299991607666
ADBE,2004-12-08,30.165000915527344
ADBE,2004-12-09,30.415000915527344
ADBE,2004-12-10,30.5
ADBE,2004-12-13,31.3799991607666
ADBE,2004-12-14,32.08000183105469
ADBE,2004-12-15,31.325000762939453
ADBE,2004-12-16,30.55500030517578
ADBE,2004-12-17,30.225000381469727
ADBE,2004-12-20,30.389999389648438
ADBE,2004-12-21,30.5049991607666
ADBE,2004-12-22,31.030000686645508
ADBE,2004-12-23,31.309999465942383
ADBE,2004-12-27,31.155000686645508
ADBE,2004-12-28,31.854999542236328
ADBE,2004-12-29,31.625
ADBE,2004-12-30,31.59000015258789
ADBE,2004-12-31,31.3700008392334
ADBE,2005-01-03,30.844999313354492
ADBE,2005-01-04,30.030000686645508
ADBE,2005-01-05,29.864999771118164
ADBE,2005-01-06,29.3700008392334
ADBE,2005-01-07,29.389999389648438
ADBE,2005-01-10,29.40999984741211
ADBE,2005-01-11,29.059999465942383
ADBE,2005-01-12,29.489999771118164
ADBE,2005-01-13,29.110000610351562
ADBE,2005-01-14,29.114999771118164
ADBE,2005-01-18,29.190000534057617
ADBE,2005-01-19,28.940000534057617
ADBE,2005-01-20,29.03499984741211
ADBE,2005-01-21,28.53499984741211
ADBE,2005-01-24,27.69499969482422
ADBE,2005-01-25,27.790000915527344
ADBE,2005-01-26,28.0049991607666
ADBE,2005-01-27,28.084999084472656
ADBE,2005-01-28,27.739999771118164
ADBE,2005-01-31,28.450000762939453
ADBE,2005-02-01,28.950000762939453
ADBE,2005-02-02,31.145000457763672
ADBE,2005-02-03,31.709999084472656
ADBE,2005-02-04,31.9950008392334
ADBE,2005-02-07,31.760000228881836
ADBE,2005-02-08,31.850000381469727
ADBE,2005-02-09,31.295000076293945
ADBE,2005-02-10,31.34000015258789
ADBE,2005-02-11,31.850000381469727
ADBE,2005-02-14,31.735000610351562
ADBE,2005-02-15,32.45500183105469
ADBE,2005-02-16,32.29999923706055
ADBE,2005-02-17,31.53499984741211
ADBE,2005-02-18,31.415000915527344
ADBE,2005-02-22,30.7549991607666
ADBE,2005-02-23,30.875
ADBE,2005-02-24,30.69499969482422
ADBE,2005-02-25,30.71500015258789
ADBE,2005-02-28,30.875
ADBE,2005-03-01,31.170000076293945
ADBE,2005-03-02,31.174999237060547
ADBE,2005-03-03,31.174999237060547
ADBE,2005-03-04,31.885000228881836
ADBE,2005-03-07,32.53499984741211
ADBE,2005-03-08,32.474998474121094
ADBE,2005-03-09,32.255001068115234
ADBE,2005-03-10,32.654998779296875
ADBE,2005-03-11,32.209999084472656
ADBE,2005-03-14,32.66999816894531
ADBE,2005-03-15,32.27000045776367
ADBE,2005-03-16,31.594999313354492
ADBE,2005-03-17,31.94499969482422
ADBE,2005-03-18,33.904998779296875
ADBE,2005-03-21,33.349998474121094
ADBE,2005-03-22,33.18000030517578
ADBE,2005-03-23,33.1349983215332
ADBE,2005-03-24,33.27000045776367
ADBE,2005-03-28,33.55500030517578
ADBE,2005-03-29,33.11000061035156
ADBE,2005-03-30,33.8650016784668
ADBE,2005-03-31,33.584999084472656
ADBE,2005-04-01,33.380001068115234
ADBE,2005-04-04,33.290000915527344
ADBE,2005-04-05,33.42499923706055
ADBE,2005-04-06,34.04999923706055
ADBE,2005-04-07,34.19499969482422
ADBE,2005-04-08,33.630001068115234
ADBE,2005-04-11,33.400001525878906
ADBE,2005-04-12,33.45000076293945
ADBE,2005-04-13,32.53499984741211
ADBE,2005-04-14,31.739999771118164
ADBE,2005-04-15,30.329999923706055
ADBE,2005-04-18,27.385000228881836
ADBE,2005-04-19,29.049999237060547
ADBE,2005-04-20,28.625
ADBE,2005-04-21,29.770000457763672
ADBE,2005-04-22,30.145000457763672
ADBE,2005-04-25,30.020000457763672
ADBE,2005-04-26,29.559999465942383
ADBE,2005-04-27,29.225000381469727
ADBE,2005-04-28,29.235000610351562
ADBE,2005-04-29,29.735000610351562
ADBE,2005-05-02,28.575000762939453
ADBE,2005-05-03,28.645000457763672
ADBE,2005-05-04,28.774999618530273
ADBE,2005-05-05,28.459999084472656
ADBE,2005-05-06,28.850000381469727
ADBE,2005-05-09,29.334999084472656
ADBE,2005-05-10,28.760000228881836
ADBE,2005-05-11,28.96500015258789
ADBE,2005-05-12,28.889999389648438
ADBE,2005-05-13,29.049999237060547
ADBE,2005-05-16,29.954999923706055
ADBE,2005-05-17,29.889999389648438
ADBE,2005-05-18,30.549999237060547
ADBE,2005-05-19,31.059999465942383
ADBE,2005-05-20,31.114999771118164
ADBE,2005-05-23,31.360000610351562
ADBE,2005-05-24,32.41999816894531
ADBE,2005-05-25,32.7599983215332
ADBE,2005-05-26,33.099998474121094
ADBE,2005-05-27,33.16999816894531
ADBE,2005-05-31,33.119998931884766
ADBE,2005-06-01,33.18000030517578
ADBE,2005-06-02,33.09000015258789
ADBE,2005-06-03,32.540000915527344
ADBE,2005-06-06,32.45000076293945
ADBE,2005-06-07,32.2599983215332
ADBE,2005-06-08,32.2599983215332
ADBE,2005-06-09,32.4900016784668
ADBE,2005-06-10,31.1299991607666
ADBE,2005-06-13,31.649999618530273
ADBE,2005-06-14,31.979999542236328
ADBE,2005-06-15,32.0
ADBE,2005-06-16,32.40999984741211
ADBE,2005-06-17,31.34000015258789
ADBE,2005-06-20,31.09000015258789
ADBE,2005-06-21,30.790000915527344
ADBE,2005-06-22,30.559999465942383
ADBE,2005-06-23,30.049999237060547
ADBE,2005-06-24,29.239999771118164
ADBE,2005-06-27,28.84000015258789
ADBE,2005-06-28,28.700000762939453
ADBE,2005-06-29,29.100000381469727
ADBE,2005-06-30,28.610000610351562
ADBE,2005-07-01,28.450000762939453
ADBE,2005-07-05,27.979999542236328
ADBE,2005-07-06,26.920000076293945
ADBE,2005-07-07,27.510000228881836
ADBE,2005-07-08,27.93000030517578
ADBE,2005-07-11,27.989999771118164
ADBE,2005-07-12,28.450000762939453
ADBE,2005-07-13,29.049999237060547
ADBE,2005-07-14,29.1299991607666
ADBE,2005-07-15,28.899999618530273
ADBE,2005-07-18,28.84000015258789
ADBE,2005-07-19,29.309999465942383
ADBE,2005-07-20,29.459999084472656
ADBE,2005-07-21,29.530000686645508
ADBE,2005-07-22,29.780000686645508
ADBE,2005-07-25,29.649999618530273
ADBE,2005-07-26,29.75
ADBE,2005-07-27,29.81999969482422
ADBE,2005-07-28,30.110000610351562
ADBE,2005-07-29,29.639999389648438
ADBE,2005-08-01,29.459999084472656
ADBE,2005-08-02,28.6200008392334
ADBE,2005-08-03,28.100000381469727
ADBE,2005-08-04,27.030000686645508
ADBE,2005-08-05,27.100000381469727
ADBE,2005-08-08,26.739999771118164
ADBE,2005-08-09,26.56999969482422
ADBE,2005-08-10,25.90999984741211
ADBE,2005-08-11,26.690000534057617
ADBE,2005-08-12,26.84000015258789
ADBE,2005-08-15,26.850000381469727
ADBE,2005-08-16,26.18000030517578
ADBE,2005-08-17,26.829999923706055
ADBE,2005-08-18,26.600000381469727
ADBE,2005-08-19,26.15999984741211
ADBE,2005-08-22,26.18000030517578
ADBE,2005-08-23,27.049999237060547
ADBE,2005-08-24,28.030000686645508
ADBE,2005-08-25,27.59000015258789
ADBE,2005-08-26,27.530000686645508
ADBE,2005-08-29,27.299999237060547
ADBE,2005-08-30,27.1200008392334
ADBE,2005-08-31,27.040000915527344
ADBE,2005-09-01,26.829999923706055
ADBE,2005-09-02,26.639999389648438
ADBE,2005-09-06,27.350000381469727
ADBE,2005-09-07,27.190000534057617
ADBE,2005-09-08,27.610000610351562
ADBE,2005-09-09,27.299999237060547
ADBE,2005-09-12,27.25
ADBE,2005-09-13,26.81999969482422
ADBE,2005-09-14,27.190000534057617
ADBE,2005-09-15,26.899999618530273
ADBE,2005-09-16,29.43000030517578
ADBE,2005-09-19,28.719999313354492
ADBE,2005-09-20,27.739999771118164
ADBE,2005-09-21,27.8700008392334
ADBE,2005-09-22,27.8799991607666
ADBE,2005-09-23,28.079999923706055
ADBE,2005-09-26,28.149999618530273
ADBE,2005-09-27,28.399999618530273
ADBE,2005-09-28,29.020000457763672
ADBE,2005-09-29,29.760000228881836
ADBE,2005-09-30,29.850000381469727
ADBE,2005-10-03,30.600000381469727
ADBE,2005-10-04,29.940000534057617
ADBE,2005-10-05,29.280000686645508
ADBE,2005-10-06,28.940000534057617
ADBE,2005-10-07,29.149999618530273
ADBE,2005-10-10,29.09000015258789
ADBE,2005-10-11,28.59000015258789
ADBE,2005-10-12,28.290000915527344
ADBE,2005-10-13,28.299999237060547
ADBE,2005-10-14,29.940000534057617
ADBE,2005-10-17,30.389999389648438
ADBE,2005-10-18,30.360000610351562
ADBE,2005-10-19,30.959999084472656
ADBE,2005-10-20,30.479999542236328
ADBE,2005-10-21,31.209999084472656
ADBE,2005-10-24,32.349998474121094
ADBE,2005-10-25,31.989999771118164
ADBE,2005-10-26,32.880001068115234
ADBE,2005-10-27,31.790000915527344
ADBE,2005-10-28,32.310001373291016
ADBE,2005-10-31,32.25
ADBE,2005-11-01,32.79999923706055
ADBE,2005-11-02,32.869998931884766
ADBE,2005-11-03,32.68000030517578
ADBE,2005-11-04,32.45000076293945
ADBE,2005-11-07,32.4900016784668
ADBE,2005-11-08,32.27000045776367
ADBE,2005-11-09,32.43000030517578
ADBE,2005-11-10,32.65999984741211
ADBE,2005-11-11,32.90999984741211
ADBE,2005-11-14,33.029998779296875
ADBE,2005-11-15,32.849998474121094
ADBE,2005-11-16,33.29999923706055
ADBE,2005-11-17,33.79999923706055
ADBE,2005-11-18,33.5
ADBE,2005-11-21,33.33000183105469
ADBE,2005-11-22,33.459999084472656
ADBE,2005-11-23,33.86000061035156
ADBE,2005-11-25,33.90999984741211
ADBE,2005-11-28,33.209999084472656
ADBE,2005-11-29,32.400001525878906
ADBE,2005-11-30,32.61000061035156
ADBE,2005-12-01,33.880001068115234
ADBE,2005-12-02,34.970001220703125
ADBE,2005-12-05,35.25
ADBE,2005-12-06,36.9900016784668
ADBE,2005-12-07,36.470001220703125
ADBE,2005-12-08,36.130001068115234
ADBE,2005-12-09,35.599998474121094
ADBE,2005-12-12,35.2599983215332
ADBE,2005-12-13,34.540000915527344
ADBE,2005-12-14,34.52000045776367
ADBE,2005-12-15,34.93000030517578
ADBE,2005-12-16,38.81999969482422
ADBE,2005-12-19,38.45000076293945
ADBE,2005-12-20,38.06999969482422
ADBE,2005-12-21,37.45000076293945
ADBE,2005-12-22,37.45000076293945
ADBE,2005-12-23,37.11000061035156
ADBE,2005-12-27,36.939998626708984
ADBE,2005-12-28,36.869998931884766
ADBE,2005-12-29,36.91999816894531
ADBE,2005-12-30,36.959999084472656
ADBE,2006-01-03,38.52000045776367
ADBE,2006-01-04,38.41999816894531
ADBE,2006-01-05,38.06999969482422
ADBE,2006-01-06,39.0
ADBE,2006-01-09,38.380001068115234
ADBE,2006-01-10,38.61000061035156
ADBE,2006-01-11,39.33000183105469
ADBE,2006-01-12,39.47999954223633
ADBE,2006-01-13,38.84000015258789
ADBE,2006-01-17,39.439998626708984
ADBE,2006-01-18,39.72999954223633
ADBE,2006-01-19,40.459999084472656
ADBE,2006-01-20,38.43000030517578
ADBE,2006-01-23,37.790000915527344
ADBE,2006-01-24,39.130001068115234
ADBE,2006-01-25,38.959999084472656
ADBE,2006-01-26,38.77000045776367
ADBE,2006-01-27,40.08000183105469
ADBE,2006-01-30,39.349998474121094
ADBE,2006-01-31,39.72999954223633
ADBE,2006-02-01,40.5099983215332
ADBE,2006-02-02,39.38999938964844
ADBE,2006-02-03,39.20000076293945
ADBE,2006-02-06,39.52000045776367
ADBE,2006-02-07,39.2599983215332
ADBE,2006-02-08,38.79999923706055
ADBE,2006-02-09,38.119998931884766
ADBE,2006-02-10,38.689998626708984
ADBE,2006-02-13,38.189998626708984
ADBE,2006-02-14,38.130001068115234
ADBE,2006-02-15,37.650001525878906
ADBE,2006-02-16,38.58000183105469
ADBE,2006-02-17,37.79999923706055
ADBE,2006-02-21,38.099998474121094
ADBE,2006-02-22,38.7599983215332
ADBE,2006-02-23,38.77000045776367
ADBE,2006-02-24,38.34000015258789
ADBE,2006-02-27,39.189998626708984
ADBE,2006-02-28,38.54999923706055
ADBE,2006-03-01,39.040000915527344
ADBE,2006-03-02,38.810001373291016
ADBE,2006-03-03,39.04999923706055
ADBE,2006-03-06,38.43000030517578
ADBE,2006-03-07,38.11000061035156
ADBE,2006-03-08,37.779998779296875
ADBE,2006-03-09,37.439998626708984
ADBE,2006-03-10,37.209999084472656
ADBE,2006-03-13,37.13999938964844
ADBE,2006-03-14,37.400001525878906
ADBE,2006-03-15,37.08000183105469
ADBE,2006-03-16,35.93000030517578
ADBE,2006-03-17,35.97999954223633
ADBE,2006-03-20,36.54999923706055
ADBE,2006-03-21,36.349998474121094
ADBE,2006-03-22,36.619998931884766
ADBE,2006-03-23,36.33000183105469
ADBE,2006-03-24,36.4900016784668
ADBE,2006-03-27,35.790000915527344
ADBE,2006-03-28,35.52000045776367
ADBE,2006-03-29,35.95000076293945
ADBE,2006-03-30,35.310001373291016
ADBE,2006-03-31,34.95000076293945
ADBE,2006-04-03,35.70000076293945
ADBE,2006-04-04,36.209999084472656
ADBE,2006-04-05,35.9900016784668
ADBE,2006-04-06,36.099998474121094
ADBE,2006-04-07,36.95000076293945
ADBE,2006-04-10,37.5
ADBE,2006-04-11,37.279998779296875
ADBE,2006-04-12,36.970001220703125
ADBE,2006-04-13,36.83000183105469
ADBE,2006-04-17,36.88999938964844
ADBE,2006-04-18,37.349998474121094
ADBE,2006-04-19,37.56999969482422
ADBE,2006-04-20,37.68000030517578
ADBE,2006-04-21,37.459999084472656
ADBE,2006-04-24,37.20000076293945
ADBE,2006-04-25,37.65999984741211
ADBE,2006-04-26,38.150001525878906
ADBE,2006-04-27,39.45000076293945
ADBE,2006-04-28,39.20000076293945
ADBE,2006-05-01,38.16999816894531
ADBE,2006-05-02,38.349998474121094
ADBE,2006-05-03,35.060001373291016
ADBE,2006-05-04,34.31999969482422
ADBE,2006-05-05,34.18000030517578
ADBE,2006-05-08,33.689998626708984
ADBE,2006-05-09,33.2400016784668
ADBE,2006-05-10,33.380001068115234
ADBE,2006-05-11,32.630001068115234
ADBE,2006-05-12,31.920000076293945
ADBE,2006-05-15,32.189998626708984
ADBE,2006-05-16,32.29999923706055
ADBE,2006-05-17,31.200000762939453
ADBE,2006-05-18,30.170000076293945
ADBE,2006-05-19,30.309999465942383
ADBE,2006-05-22,29.90999984741211
ADBE,2006-05-23,29.020000457763672
ADBE,2006-05-24,29.270000457763672
ADBE,2006-05-25,29.139999389648438
ADBE,2006-05-26,28.979999542236328
ADBE,2006-05-30,28.350000381469727
ADBE,2006-05-31,28.6299991607666
ADBE,2006-06-01,28.719999313354492
ADBE,2006-06-02,29.0
ADBE,2006-06-05,29.469999313354492
ADBE,2006-06-06,29.84000015258789
ADBE,2006-06-07,28.81999969482422
ADBE,2006-06-08,27.850000381469727
ADBE,2006-06-09,27.989999771118164
ADBE,2006-06-12,28.84000015258789
ADBE,2006-06-13,28.979999542236328
ADBE,2006-06-14,28.56999969482422
ADBE,2006-06-15,28.959999084472656
ADBE,2006-06-16,29.1200008392334
ADBE,2006-06-19,28.780000686645508
ADBE,2006-06-20,29.530000686645508
ADBE,2006-06-21,29.8799991607666
ADBE,2006-06-22,30.790000915527344
ADBE,2006-06-23,30.600000381469727
ADBE,2006-06-26,30.690000534057617
ADBE,2006-06-27,29.940000534057617
ADBE,2006-06-28,30.059999465942383
ADBE,2006-06-29,30.399999618530273
ADBE,2006-06-30,30.360000610351562
ADBE,2006-07-03,30.639999389648438
ADBE,2006-07-05,29.860000610351562
ADBE,2006-07-06,29.59000015258789
ADBE,2006-07-07,29.420000076293945
ADBE,2006-07-10,29.260000228881836
ADBE,2006-07-11,29.549999237060547
ADBE,2006-07-12,28.559999465942383
ADBE,2006-07-13,28.100000381469727
ADBE,2006-07-14,28.010000228881836
ADBE,2006-07-17,27.59000015258789
ADBE,2006-07-18,27.690000534057617
ADBE,2006-07-19,28.40999984741211
ADBE,2006-07-20,28.020000457763672
ADBE,2006-07-21,27.649999618530273
ADBE,2006-07-24,27.3799991607666
ADBE,2006-07-25,27.219999313354492
ADBE,2006-07-26,26.889999389648438
ADBE,2006-07-27,26.469999313354492
ADBE,2006-07-28,27.6299991607666
ADBE,2006-07-31,28.510000228881836
ADBE,2006-08-01,28.34000015258789
ADBE,2006-08-02,32.279998779296875
ADBE,2006-08-03,32.529998779296875
ADBE,2006-08-04,31.719999313354492
ADBE,2006-08-07,31.790000915527344
ADBE,2006-08-08,31.950000762939453
ADBE,2006-08-09,31.450000762939453
ADBE,2006-08-10,32.20000076293945
ADBE,2006-08-11,31.850000381469727
ADBE,2006-08-14,32.5099983215332
ADBE,2006-08-15,33.95000076293945
ADBE,2006-08-16,33.9900016784668
ADBE,2006-08-17,34.0099983215332
ADBE,2006-08-18,34.06999969482422
ADBE,2006-08-21,33.18000030517578
ADBE,2006-08-22,32.779998779296875
ADBE,2006-08-23,32.40999984741211
ADBE,2006-08-24,32.630001068115234
ADBE,2006-08-25,32.529998779296875
ADBE,2006-08-28,32.86000061035156
ADBE,2006-08-29,31.860000610351562
ADBE,2006-08-30,32.04999923706055
ADBE,2006-08-31,32.439998626708984
ADBE,2006-09-01,32.33000183105469
ADBE,2006-09-05,32.66999816894531
ADBE,2006-09-06,32.720001220703125
ADBE,2006-09-07,31.5
ADBE,2006-09-08,31.809999465942383
ADBE,2006-09-11,31.84000015258789
ADBE,2006-09-12,32.77000045776367
ADBE,2006-09-13,33.529998779296875
ADBE,2006-09-14,33.650001525878906
ADBE,2006-09-15,37.0
ADBE,2006-09-18,37.5099983215332
ADBE,2006-09-19,37.34000015258789
ADBE,2006-09-20,37.70000076293945
ADBE,2006-09-21,37.400001525878906
ADBE,2006-09-22,37.060001373291016
ADBE,2006-09-25,38.189998626708984
ADBE,2006-09-26,37.66999816894531
ADBE,2006-09-27,38.060001373291016
ADBE,2006-09-28,38.33000183105469
ADBE,2006-09-29,37.459999084472656
ADBE,2006-10-02,37.0
ADBE,2006-10-03,36.75
ADBE,2006-10-04,37.7599983215332
ADBE,2006-10-05,38.18000030517578
ADBE,2006-10-06,38.150001525878906
ADBE,2006-10-09,37.38999938964844
ADBE,2006-10-10,37.77000045776367
ADBE,2006-10-11,37.119998931884766
ADBE,2006-10-12,38.209999084472656
ADBE,2006-10-13,39.06999969482422
ADBE,2006-10-16,38.25
ADBE,2006-10-17,38.119998931884766
ADBE,2006-10-18,38.529998779296875
ADBE,2006-10-19,38.4900016784668
ADBE,2006-10-20,38.20000076293945
ADBE,2006-10-23,38.58000183105469
ADBE,2006-10-24,38.09000015258789
ADBE,2006-10-25,38.939998626708984
ADBE,2006-10-26,39.36000061035156
ADBE,2006-10-27,38.56999969482422
ADBE,2006-10-30,38.029998779296875
ADBE,2006-10-31,38.25
ADBE,2006-11-01,37.7599983215332
ADBE,2006-11-02,37.65999984741211
ADBE,2006-11-03,37.75
ADBE,2006-11-06,38.540000915527344
ADBE,2006-11-07,39.61000061035156
ADBE,2006-11-08,39.810001373291016
ADBE,2006-11-09,39.689998626708984
ADBE,2006-11-10,39.40999984741211
ADBE,2006-11-13,40.09000015258789
ADBE,2006-11-14,40.5099983215332
ADBE,2006-11-15,41.38999938964844
ADBE,2006-11-16,41.849998474121094
ADBE,2006-11-17,41.45000076293945
ADBE,2006-11-20,41.310001373291016
ADBE,2006-11-21,42.54999923706055
ADBE,2006-11-22,41.810001373291016
ADBE,2006-11-24,41.540000915527344
ADBE,2006-11-27,40.220001220703125
ADBE,2006-11-28,39.90999984741211
ADBE,2006-11-29,40.0
ADBE,2006-11-30,40.15999984741211
ADBE,2006-12-01,39.349998474121094
ADBE,2006-12-04,39.290000915527344
ADBE,2006-12-05,39.150001525878906
ADBE,2006-12-06,38.540000915527344
ADBE,2006-12-07,37.75
ADBE,2006-12-08,38.880001068115234
ADBE,2006-12-11,39.97999954223633
ADBE,2006-12-12,39.970001220703125
ADBE,2006-12-13,40.29999923706055
ADBE,2006-12-14,40.810001373291016
ADBE,2006-12-15,42.810001373291016
ADBE,2006-12-18,41.290000915527344
ADBE,2006-12-19,41.45000076293945
ADBE,2006-12-20,41.869998931884766
ADBE,2006-12-21,41.380001068115234
ADBE,2006-12-22,40.75
ADBE,2006-12-26,41.439998626708984
ADBE,2006-12-27,41.790000915527344
ADBE,2006-12-28,41.529998779296875
ADBE,2006-12-29,41.119998931884766
ADBE,2007-01-03,39.91999816894531
ADBE,2007-01-04,40.81999969482422
ADBE,2007-01-05,40.619998931884766
ADBE,2007-01-08,40.45000076293945
ADBE,2007-01-09,39.630001068115234
ADBE,2007-01-10,39.220001220703125
ADBE,2007-01-11,39.880001068115234
ADBE,2007-01-12,39.959999084472656
ADBE,2007-01-16,40.04999923706055
ADBE,2007-01-17,40.20000076293945
ADBE,2007-01-18,38.56999969482422
ADBE,2007-01-19,38.400001525878906
ADBE,2007-01-22,37.83000183105469
ADBE,2007-01-23,37.52000045776367
ADBE,2007-01-24,39.689998626708984
ADBE,2007-01-25,39.130001068115234
ADBE,2007-01-26,39.2599983215332
ADBE,2007-01-29,39.349998474121094
ADBE,2007-01-30,39.0099983215332
ADBE,2007-01-31,38.869998931884766
ADBE,2007-02-01,38.7599983215332
ADBE,2007-02-02,38.970001220703125
ADBE,2007-02-05,38.439998626708984
ADBE,2007-02-06,38.459999084472656
ADBE,2007-02-07,38.150001525878906
ADBE,2007-02-08,38.04999923706055
ADBE,2007-02-09,37.68000030517578
ADBE,2007-02-12,38.09000015258789
ADBE,2007-02-13,38.43000030517578
ADBE,2007-02-14,38.599998474121094
ADBE,2007-02-15,39.25
ADBE,2007-02-16,40.27000045776367
ADBE,2007-02-20,40.7400016784668
ADBE,2007-02-21,40.95000076293945
ADBE,2007-02-22,40.810001373291016
ADBE,2007-02-23,40.630001068115234
ADBE,2007-02-26,40.7400016784668
ADBE,2007-02-27,38.91999816894531
ADBE,2007-02-28,39.25
ADBE,2007-03-01,39.2599983215332
ADBE,2007-03-02,38.65999984741211
ADBE,2007-03-05,38.52000045776367
ADBE,2007-03-06,39.040000915527344
ADBE,2007-03-07,38.7400016784668
ADBE,2007-03-08,39.08000183105469
ADBE,2007-03-09,39.16999816894531
ADBE,2007-03-12,39.63999938964844
ADBE,2007-03-13,38.650001525878906
ADBE,2007-03-14,39.29999923706055
ADBE,2007-03-15,38.619998931884766
ADBE,2007-03-16,39.16999816894531
ADBE,2007-03-19,40.2400016784668
ADBE,2007-03-20,40.7400016784668
ADBE,2007-03-21,43.29999923706055
ADBE,2007-03-22,42.86000061035156
ADBE,2007-03-23,42.790000915527344
ADBE,2007-03-26,43.15999984741211
ADBE,2007-03-27,42.900001525878906
ADBE,2007-03-28,41.58000183105469
ADBE,2007-03-29,41.529998779296875
ADBE,2007-03-30,41.70000076293945
ADBE,2007-04-02,41.650001525878906
ADBE,2007-04-03,42.349998474121094
ADBE,2007-04-04,42.70000076293945
ADBE,2007-04-05,42.61000061035156
ADBE,2007-04-09,42.70000076293945
ADBE,2007-04-10,43.0
ADBE,2007-04-11,42.099998474121094
ADBE,2007-04-12,42.400001525878906
ADBE,2007-04-13,41.63999938964844
ADBE,2007-04-16,42.400001525878906
ADBE,2007-04-17,43.0
ADBE,2007-04-18,42.970001220703125
ADBE,2007-04-19,42.38999938964844
ADBE,2007-04-20,42.13999938964844
ADBE,2007-04-23,42.15999984741211
ADBE,2007-04-24,42.5
ADBE,2007-04-25,42.709999084472656
ADBE,2007-04-26,43.2599983215332
ADBE,2007-04-27,42.88999938964844
ADBE,2007-04-30,41.560001373291016
ADBE,2007-05-01,41.72999954223633
ADBE,2007-05-02,41.5099983215332
ADBE,2007-05-03,41.20000076293945
ADBE,2007-05-04,41.33000183105469
ADBE,2007-05-07,41.310001373291016
ADBE,2007-05-08,41.369998931884766
ADBE,2007-05-09,41.2599983215332
ADBE,2007-05-10,40.65999984741211
ADBE,2007-05-11,41.70000076293945
ADBE,2007-05-14,41.810001373291016
ADBE,2007-05-15,41.369998931884766
ADBE,2007-05-16,42.290000915527344
ADBE,2007-05-17,42.41999816894531
ADBE,2007-05-18,43.59000015258789
ADBE,2007-05-21,43.25
ADBE,2007-05-22,43.59000015258789
ADBE,2007-05-23,43.22999954223633
ADBE,2007-05-24,41.9900016784668
ADBE,2007-05-25,42.380001068115234
ADBE,2007-05-29,42.869998931884766
ADBE,2007-05-30,43.220001220703125
ADBE,2007-05-31,44.060001373291016
ADBE,2007-06-01,44.529998779296875
ADBE,2007-06-04,44.58000183105469
ADBE,2007-06-05,44.34000015258789
ADBE,2007-06-06,43.63999938964844
ADBE,2007-06-07,42.720001220703125
ADBE,2007-06-08,43.040000915527344
ADBE,2007-06-11,42.9900016784668
ADBE,2007-06-12,42.72999954223633
ADBE,2007-06-13,44.11000061035156
ADBE,2007-06-14,43.959999084472656
ADBE,2007-06-15,42.75
ADBE,2007-06-18,42.66999816894531
ADBE,2007-06-19,42.47999954223633
ADBE,2007-06-20,41.369998931884766
ADBE,2007-06-21,41.529998779296875
ADBE,2007-06-22,40.84000015258789
ADBE,2007-06-25,40.34000015258789
ADBE,2007-06-26,39.84000015258789
ADBE,2007-06-27,40.470001220703125
ADBE,2007-06-28,40.41999816894531
ADBE,2007-06-29,40.150001525878906
ADBE,2007-07-02,40.15999984741211
ADBE,2007-07-03,40.709999084472656
ADBE,2007-07-05,40.93000030517578
ADBE,2007-07-06,41.02000045776367
ADBE,2007-07-09,40.720001220703125
ADBE,2007-07-10,40.36000061035156
ADBE,2007-07-11,40.84000015258789
ADBE,2007-07-12,41.54999923706055
ADBE,2007-07-13,41.18000030517578
ADBE,2007-07-16,41.060001373291016
ADBE,2007-07-17,41.459999084472656
ADBE,2007-07-18,41.40999984741211
ADBE,2007-07-19,42.20000076293945
ADBE,2007-07-20,41.63999938964844
ADBE,2007-07-23,42.36000061035156
ADBE,2007-07-24,41.779998779296875
ADBE,2007-07-25,41.720001220703125
ADBE,2007-07-26,41.189998626708984
ADBE,2007-07-27,40.38999938964844
ADBE,2007-07-30,40.88999938964844
ADBE,2007-07-31,40.290000915527344
ADBE,2007-08-01,39.58000183105469
ADBE,2007-08-02,39.52000045776367
ADBE,2007-08-03,38.75
ADBE,2007-08-06,39.380001068115234
ADBE,2007-08-07,39.41999816894531
ADBE,2007-08-08,40.22999954223633
ADBE,2007-08-09,40.75
ADBE,2007-08-10,41.060001373291016
ADBE,2007-08-13,40.83000183105469
ADBE,2007-08-14,40.40999984741211
ADBE,2007-08-15,40.18000030517578
ADBE,2007-08-16,39.959999084472656
ADBE,2007-08-17,40.31999969482422
ADBE,2007-08-20,40.7400016784668
ADBE,2007-08-21,40.130001068115234
ADBE,2007-08-22,40.77000045776367
ADBE,2007-08-23,40.599998474121094
ADBE,2007-08-24,40.40999984741211
ADBE,2007-08-27,40.810001373291016
ADBE,2007-08-28,40.869998931884766
ADBE,2007-08-29,42.25
ADBE,2007-08-30,42.220001220703125
ADBE,2007-08-31,42.75
ADBE,2007-09-04,43.45000076293945
ADBE,2007-09-05,43.75
ADBE,2007-09-06,43.720001220703125
ADBE,2007-09-07,42.959999084472656
ADBE,2007-09-10,43.220001220703125
ADBE,2007-09-11,43.7400016784668
ADBE,2007-09-12,43.779998779296875
ADBE,2007-09-13,43.310001373291016
ADBE,2007-09-14,43.40999984741211
ADBE,2007-09-17,43.060001373291016
ADBE,2007-09-18,43.709999084472656
ADBE,2007-09-19,43.83000183105469
ADBE,2007-09-20,42.79999923706055
ADBE,2007-09-21,41.95000076293945
ADBE,2007-09-24,41.5
ADBE,2007-09-25,42.7400016784668
ADBE,2007-09-26,43.40999984741211
ADBE,2007-09-27,43.45000076293945
ADBE,2007-09-28,43.65999984741211
ADBE,2007-10-01,44.0
ADBE,2007-10-02,44.22999954223633
ADBE,2007-10-03,43.97999954223633
ADBE,2007-10-04,44.25
ADBE,2007-10-05,44.63999938964844
ADBE,2007-10-08,44.9900016784668
ADBE,2007-10-09,44.970001220703125
ADBE,2007-10-10,45.58000183105469
ADBE,2007-10-11,45.4900016784668
ADBE,2007-10-12,46.119998931884766
ADBE,2007-10-15,45.709999084472656
ADBE,2007-10-16,45.66999816894531
ADBE,2007-10-17,45.970001220703125
ADBE,2007-10-18,47.11000061035156
ADBE,2007-10-19,46.27000045776367
ADBE,2007-10-22,47.119998931884766
ADBE,2007-10-23,47.75
ADBE,2007-10-24,48.0
ADBE,2007-10-25,47.20000076293945
ADBE,2007-10-26,47.0
ADBE,2007-10-29,47.0
ADBE,2007-10-30,47.54999923706055
ADBE,2007-10-31,47.900001525878906
ADBE,2007-11-01,46.91999816894531
ADBE,2007-11-02,47.880001068115234
ADBE,2007-11-05,47.70000076293945
ADBE,2007-11-06,47.630001068115234
ADBE,2007-11-07,46.16999816894531
ADBE,2007-11-08,45.029998779296875
ADBE,2007-11-09,43.2400016784668
ADBE,2007-11-12,42.189998626708984
ADBE,2007-11-13,40.86000061035156
ADBE,2007-11-14,41.02000045776367
ADBE,2007-11-15,40.81999969482422
ADBE,2007-11-16,42.189998626708984
ADBE,2007-11-19,42.470001220703125
ADBE,2007-11-20,42.29999923706055
ADBE,2007-11-21,41.84000015258789
ADBE,2007-11-23,41.90999984741211
ADBE,2007-11-26,40.900001525878906
ADBE,2007-11-27,41.06999969482422
ADBE,2007-11-28,42.029998779296875
ADBE,2007-11-29,42.75
ADBE,2007-11-30,42.13999938964844
ADBE,2007-12-03,42.689998626708984
ADBE,2007-12-04,43.31999969482422
ADBE,2007-12-05,43.900001525878906
ADBE,2007-12-06,44.540000915527344
ADBE,2007-12-07,44.369998931884766
ADBE,2007-12-10,44.619998931884766
ADBE,2007-12-11,43.27000045776367
ADBE,2007-12-12,43.540000915527344
ADBE,2007-12-13,43.900001525878906
ADBE,2007-12-14,42.11000061035156
ADBE,2007-12-17,40.900001525878906
ADBE,2007-12-18,42.029998779296875
ADBE,2007-12-19,41.869998931884766
ADBE,2007-12-20,42.16999816894531
ADBE,2007-12-21,42.18000030517578
ADBE,2007-12-24,42.84000015258789
ADBE,2007-12-26,43.119998931884766
ADBE,2007-12-27,42.34000015258789
ADBE,2007-12-28,42.93000030517578
ADBE,2007-12-31,42.72999954223633
ADBE,2008-01-02,41.709999084472656
ADBE,2008-01-03,41.790000915527344
ADBE,2008-01-04,40.36000061035156
ADBE,2008-01-07,40.2400016784668
ADBE,2008-01-08,39.220001220703125
ADBE,2008-01-09,39.459999084472656
ADBE,2008-01-10,39.25
ADBE,2008-01-11,38.04999923706055
ADBE,2008-01-14,38.47999954223633
ADBE,2008-01-15,37.91999816894531
ADBE,2008-01-16,37.70000076293945
ADBE,2008-01-17,35.54999923706055
ADBE,2008-01-18,35.33000183105469
ADBE,2008-01-22,34.0
ADBE,2008-01-23,34.349998474121094
ADBE,2008-01-24,34.63999938964844
ADBE,2008-01-25,34.84000015258789
ADBE,2008-01-28,35.150001525878906
ADBE,2008-01-29,35.540000915527344
ADBE,2008-01-30,35.939998626708984
ADBE,2008-01-31,34.93000030517578
ADBE,2008-02-01,34.47999954223633
ADBE,2008-02-04,35.209999084472656
ADBE,2008-02-05,33.959999084472656
ADBE,2008-02-06,32.7599983215332
ADBE,2008-02-07,32.619998931884766
ADBE,2008-02-08,33.189998626708984
ADBE,2008-02-11,33.84000015258789
ADBE,2008-02-12,34.380001068115234
ADBE,2008-02-13,35.0
ADBE,2008-02-14,34.959999084472656
ADBE,2008-02-15,34.66999816894531
ADBE,2008-02-19,34.900001525878906
ADBE,2008-02-20,35.04999923706055
ADBE,2008-02-21,34.779998779296875
ADBE,2008-02-22,35.09000015258789
ADBE,2008-02-25,35.540000915527344
ADBE,2008-02-26,35.869998931884766
ADBE,2008-02-27,35.459999084472656
ADBE,2008-02-28,35.34000015258789
ADBE,2008-02-29,33.650001525878906
ADBE,2008-03-03,32.86000061035156
ADBE,2008-03-04,33.06999969482422
ADBE,2008-03-05,32.41999816894531
ADBE,2008-03-06,32.470001220703125
ADBE,2008-03-07,32.54999923706055
ADBE,2008-03-10,31.940000534057617
ADBE,2008-03-11,32.599998474121094
ADBE,2008-03-12,33.34000015258789
ADBE,2008-03-13,33.29999923706055
ADBE,2008-03-14,32.61000061035156
ADBE,2008-03-17,30.790000915527344
ADBE,2008-03-18,31.8799991607666
ADBE,2008-03-19,34.75
ADBE,2008-03-20,34.45000076293945
ADBE,2008-03-24,36.099998474121094
ADBE,2008-03-25,36.540000915527344
ADBE,2008-03-26,37.20000076293945
ADBE,2008-03-27,35.68000030517578
ADBE,2008-03-28,35.33000183105469
ADBE,2008-03-31,35.59000015258789
ADBE,2008-04-01,37.25
ADBE,2008-04-02,36.5
ADBE,2008-04-03,37.0099983215332
ADBE,2008-04-04,36.970001220703125
ADBE,2008-04-07,36.91999816894531
ADBE,2008-04-08,36.83000183105469
ADBE,2008-04-09,36.31999969482422
ADBE,2008-04-10,37.09000015258789
ADBE,2008-04-11,35.97999954223633
ADBE,2008-04-14,36.290000915527344
ADBE,2008-04-15,35.75
ADBE,2008-04-16,36.41999816894531
ADBE,2008-04-17,36.06999969482422
ADBE,2008-04-18,36.27000045776367
ADBE,2008-04-21,36.65999984741211
ADBE,2008-04-22,36.16999816894531
ADBE,2008-04-23,36.83000183105469
ADBE,2008-04-24,37.43000030517578
ADBE,2008-04-25,36.88999938964844
ADBE,2008-04-28,37.18000030517578
ADBE,2008-04-29,37.7599983215332
ADBE,2008-04-30,37.290000915527344
ADBE,2008-05-01,39.0099983215332
ADBE,2008-05-02,40.380001068115234
ADBE,2008-05-05,40.150001525878906
ADBE,2008-05-06,40.25
ADBE,2008-05-07,39.2400016784668
ADBE,2008-05-08,40.0
ADBE,2008-05-09,39.88999938964844
ADBE,2008-05-12,40.439998626708984
ADBE,2008-05-13,40.59000015258789
ADBE,2008-05-14,40.939998626708984
ADBE,2008-05-15,42.0
ADBE,2008-05-16,42.2599983215332
ADBE,2008-05-19,42.599998474121094
ADBE,2008-05-20,41.65999984741211
ADBE,2008-05-21,40.95000076293945
ADBE,2008-05-22,41.400001525878906
ADBE,2008-05-23,41.25
ADBE,2008-05-27,41.9900016784668
ADBE,2008-05-28,42.84000015258789
ADBE,2008-05-29,43.79999923706055
ADBE,2008-05-30,44.060001373291016
ADBE,2008-06-02,43.459999084472656
ADBE,2008-06-03,43.529998779296875
ADBE,2008-06-04,44.25
ADBE,2008-06-05,43.88999938964844
ADBE,2008-06-06,42.29999923706055
ADBE,2008-06-09,42.470001220703125
ADBE,2008-06-10,41.7400016784668
ADBE,2008-06-11,40.77000045776367
ADBE,2008-06-12,40.9900016784668
ADBE,2008-06-13,42.709999084472656
ADBE,2008-06-16,42.849998474121094
ADBE,2008-06-17,41.400001525878906
ADBE,2008-06-18,40.939998626708984
ADBE,2008-06-19,42.0
ADBE,2008-06-20,40.54999923706055
ADBE,2008-06-23,40.369998931884766
ADBE,2008-06-24,41.380001068115234
ADBE,2008-06-25,42.34000015258789
ADBE,2008-06-26,40.83000183105469
ADBE,2008-06-27,39.79999923706055
ADBE,2008-06-30,39.38999938964844
ADBE,2008-07-01,40.380001068115234
ADBE,2008-07-02,39.810001373291016
ADBE,2008-07-03,40.38999938964844
ADBE,2008-07-07,39.720001220703125
ADBE,2008-07-08,39.63999938964844
ADBE,2008-07-09,38.22999954223633
ADBE,2008-07-10,39.61000061035156
ADBE,2008-07-11,39.2400016784668
ADBE,2008-07-14,38.380001068115234
ADBE,2008-07-15,39.83000183105469
ADBE,2008-07-16,41.04999923706055
ADBE,2008-07-17,41.540000915527344
ADBE,2008-07-18,41.97999954223633
ADBE,2008-07-21,41.15999984741211
ADBE,2008-07-22,40.29999923706055
ADBE,2008-07-23,41.81999969482422
ADBE,2008-07-24,40.720001220703125
ADBE,2008-07-25,40.900001525878906
ADBE,2008-07-28,39.959999084472656
ADBE,2008-07-29,41.0099983215332
ADBE,2008-07-30,41.220001220703125
ADBE,2008-07-31,41.349998474121094
ADBE,2008-08-01,41.220001220703125
ADBE,2008-08-04,41.290000915527344
ADBE,2008-08-05,43.34000015258789
ADBE,2008-08-06,43.529998779296875
ADBE,2008-08-07,43.220001220703125
ADBE,2008-08-08,45.150001525878906
ADBE,2008-08-11,45.88999938964844
ADBE,2008-08-12,45.619998931884766
ADBE,2008-08-13,45.88999938964844
ADBE,2008-08-14,45.36000061035156
ADBE,2008-08-15,45.11000061035156
ADBE,2008-08-18,44.099998474121094
ADBE,2008-08-19,43.72999954223633
ADBE,2008-08-20,44.279998779296875
ADBE,2008-08-21,44.5099983215332
ADBE,2008-08-22,44.90999984741211
ADBE,2008-08-25,43.66999816894531
ADBE,2008-08-26,43.36000061035156
ADBE,2008-08-27,44.150001525878906
ADBE,2008-08-28,44.310001373291016
ADBE,2008-08-29,42.83000183105469
ADBE,2008-09-02,42.849998474121094
ADBE,2008-09-03,43.13999938964844
ADBE,2008-09-04,42.189998626708984
ADBE,2008-09-05,40.90999984741211
ADBE,2008-09-08,41.61000061035156
ADBE,2008-09-09,40.790000915527344
ADBE,2008-09-10,40.72999954223633
ADBE,2008-09-11,41.04999923706055
ADBE,2008-09-12,40.470001220703125
ADBE,2008-09-15,38.08000183105469
ADBE,2008-09-16,38.13999938964844
ADBE,2008-09-17,36.22999954223633
ADBE,2008-09-18,39.650001525878906
ADBE,2008-09-19,40.939998626708984
ADBE,2008-09-22,39.22999954223633
ADBE,2008-09-23,38.849998474121094
ADBE,2008-09-24,39.45000076293945
ADBE,2008-09-25,39.83000183105469
ADBE,2008-09-26,39.9900016784668
ADBE,2008-09-29,36.150001525878906
ADBE,2008-09-30,39.470001220703125
ADBE,2008-10-01,38.119998931884766
ADBE,2008-10-02,35.220001220703125
ADBE,2008-10-03,33.689998626708984
ADBE,2008-10-06,30.709999084472656
ADBE,2008-10-07,28.690000534057617
ADBE,2008-10-08,30.0
ADBE,2008-10-09,27.989999771118164
ADBE,2008-10-10,27.1200008392334
ADBE,2008-10-13,30.3799991607666
ADBE,2008-10-14,29.200000762939453
ADBE,2008-10-15,25.940000534057617
ADBE,2008-10-16,27.690000534057617
ADBE,2008-10-17,28.18000030517578
ADBE,2008-10-20,29.309999465942383
ADBE,2008-10-21,27.59000015258789
ADBE,2008-10-22,25.399999618530273
ADBE,2008-10-23,24.969999313354492
ADBE,2008-10-24,23.889999389648438
ADBE,2008-10-27,23.68000030517578
ADBE,2008-10-28,27.079999923706055
ADBE,2008-10-29,26.799999237060547
ADBE,2008-10-30,26.860000610351562
ADBE,2008-10-31,26.639999389648438
ADBE,2008-11-03,27.15999984741211
ADBE,2008-11-04,29.15999984741211
ADBE,2008-11-05,27.219999313354492
ADBE,2008-11-06,24.559999465942383
ADBE,2008-11-07,24.59000015258789
ADBE,2008-11-10,24.93000030517578
ADBE,2008-11-11,23.639999389648438
ADBE,2008-11-12,21.889999389648438
ADBE,2008-11-13,24.299999237060547
ADBE,2008-11-14,22.34000015258789
ADBE,2008-11-17,22.799999237060547
ADBE,2008-11-18,22.639999389648438
ADBE,2008-11-19,21.6299991607666
ADBE,2008-11-20,20.75
ADBE,2008-11-21,21.3799991607666
ADBE,2008-11-24,21.729999542236328
ADBE,2008-11-25,22.420000076293945
ADBE,2008-11-26,23.350000381469727
ADBE,2008-11-28,23.15999984741211
ADBE,2008-12-01,21.0
ADBE,2008-12-02,22.0
ADBE,2008-12-03,22.540000915527344
ADBE,2008-12-04,20.440000534057617
ADBE,2008-12-05,21.65999984741211
ADBE,2008-12-08,22.600000381469727
ADBE,2008-12-09,22.889999389648438
ADBE,2008-12-10,23.440000534057617
ADBE,2008-12-11,22.190000534057617
ADBE,2008-12-12,22.43000030517578
ADBE,2008-12-15,21.360000610351562
ADBE,2008-12-16,22.31999969482422
ADBE,2008-12-17,21.690000534057617
ADBE,2008-12-18,21.3799991607666
ADBE,2008-12-19,22.1299991607666
ADBE,2008-12-22,21.110000610351562
ADBE,2008-12-23,20.969999313354492
ADBE,2008-12-24,21.1299991607666
ADBE,2008-12-26,21.079999923706055
ADBE,2008-12-29,20.520000457763672
ADBE,2008-12-30,21.049999237060547
ADBE,2008-12-31,21.290000915527344
ADBE,2009-01-02,23.020000457763672
ADBE,2009-01-05,23.1299991607666
ADBE,2009-01-06,24.219999313354492
ADBE,2009-01-07,24.229999542236328
ADBE,2009-01-08,24.290000915527344
ADBE,2009-01-09,24.010000228881836
ADBE,2009-01-12,23.760000228881836
ADBE,2009-01-13,22.100000381469727
ADBE,2009-01-14,21.110000610351562
ADBE,2009-01-15,20.829999923706055
ADBE,2009-01-16,21.059999465942383
ADBE,2009-01-20,19.389999389648438
ADBE,2009-01-21,20.959999084472656
ADBE,2009-01-22,19.31999969482422
ADBE,2009-01-23,19.700000762939453
ADBE,2009-01-26,19.93000030517578
ADBE,2009-01-27,20.110000610351562
ADBE,2009-01-28,20.889999389648438
ADBE,2009-01-29,20.049999237060547
ADBE,2009-01-30,19.309999465942383
ADBE,2009-02-02,19.579999923706055
ADBE,2009-02-03,19.700000762939453
ADBE,2009-02-04,19.8799991607666
ADBE,2009-02-05,20.90999984741211
ADBE,2009-02-06,21.700000762939453
ADBE,2009-02-09,21.420000076293945
ADBE,2009-02-10,20.479999542236328
ADBE,2009-02-11,20.309999465942383
ADBE,2009-02-12,21.219999313354492
ADBE,2009-02-13,21.100000381469727
ADBE,2009-02-17,20.399999618530273
ADBE,2009-02-18,20.389999389648438
ADBE,2009-02-19,19.540000915527344
ADBE,2009-02-20,18.040000915527344
ADBE,2009-02-23,17.09000015258789
ADBE,2009-02-24,18.170000076293945
ADBE,2009-02-25,17.639999389648438
ADBE,2009-02-26,16.700000762939453
ADBE,2009-02-27,16.700000762939453
ADBE,2009-03-02,16.040000915527344
ADBE,2009-03-03,15.979999542236328
ADBE,2009-03-04,16.31999969482422
ADBE,2009-03-05,16.920000076293945
ADBE,2009-03-06,17.15999984741211
ADBE,2009-03-09,16.780000686645508
ADBE,2009-03-10,18.520000457763672
ADBE,2009-03-11,18.6299991607666
ADBE,2009-03-12,19.43000030517578
ADBE,2009-03-13,18.68000030517578
ADBE,2009-03-16,18.450000762939453
ADBE,2009-03-17,19.1299991607666
ADBE,2009-03-18,21.350000381469727
ADBE,2009-03-19,21.239999771118164
ADBE,2009-03-20,20.459999084472656
ADBE,2009-03-23,22.690000534057617
ADBE,2009-03-24,21.860000610351562
ADBE,2009-03-25,22.100000381469727
ADBE,2009-03-26,22.940000534057617
ADBE,2009-03-27,21.84000015258789
ADBE,2009-03-30,20.81999969482422
ADBE,2009-03-31,21.389999389648438
ADBE,2009-04-01,21.959999084472656
ADBE,2009-04-02,23.280000686645508
ADBE,2009-04-03,24.15999984741211
ADBE,2009-04-06,23.190000534057617
ADBE,2009-04-07,22.959999084472656
ADBE,2009-04-08,23.920000076293945
ADBE,2009-04-09,24.8700008392334
ADBE,2009-04-13,24.719999313354492
ADBE,2009-04-14,24.010000228881836
ADBE,2009-04-15,23.639999389648438
ADBE,2009-04-16,24.3799991607666
ADBE,2009-04-17,24.700000762939453
ADBE,2009-04-20,23.459999084472656
ADBE,2009-04-21,23.75
ADBE,2009-04-22,24.15999984741211
ADBE,2009-04-23,24.479999542236328
ADBE,2009-04-24,26.420000076293945
ADBE,2009-04-27,26.139999389648438
ADBE,2009-04-28,25.700000762939453
ADBE,2009-04-29,26.75
ADBE,2009-04-30,27.350000381469727
ADBE,2009-05-01,27.459999084472656
ADBE,2009-05-04,26.690000534057617
ADBE,2009-05-05,26.889999389648438
ADBE,2009-05-06,26.350000381469727
ADBE,2009-05-07,25.6299991607666
ADBE,2009-05-08,25.420000076293945
ADBE,2009-05-11,26.149999618530273
ADBE,2009-05-12,25.989999771118164
ADBE,2009-05-13,25.170000076293945
ADBE,2009-05-14,25.93000030517578
ADBE,2009-05-15,25.920000076293945
ADBE,2009-05-18,26.479999542236328
ADBE,2009-05-19,26.559999465942383
ADBE,2009-05-20,26.389999389648438
ADBE,2009-05-21,26.06999969482422
ADBE,2009-05-22,26.479999542236328
ADBE,2009-05-26,27.889999389648438
ADBE,2009-05-27,27.25
ADBE,2009-05-28,27.540000915527344
ADBE,2009-05-29,28.18000030517578
ADBE,2009-06-01,29.360000610351562
ADBE,2009-06-02,29.59000015258789
ADBE,2009-06-03,29.059999465942383
ADBE,2009-06-04,29.440000534057617
ADBE,2009-06-05,29.979999542236328
ADBE,2009-06-08,29.170000076293945
ADBE,2009-06-09,29.770000457763672
ADBE,2009-06-10,30.170000076293945
ADBE,2009-06-11,30.399999618530273
ADBE,2009-06-12,30.149999618530273
ADBE,2009-06-15,28.81999969482422
ADBE,2009-06-16,28.170000076293945
ADBE,2009-06-17,28.68000030517578
ADBE,2009-06-18,28.719999313354492
ADBE,2009-06-19,29.329999923706055
ADBE,2009-06-22,27.309999465942383
ADBE,2009-06-23,27.709999084472656
ADBE,2009-06-24,27.739999771118164
ADBE,2009-06-25,28.520000457763672
ADBE,2009-06-26,28.0
ADBE,2009-06-29,28.6200008392334
ADBE,2009-06-30,28.299999237060547
ADBE,2009-07-01,28.65999984741211
ADBE,2009-07-02,27.639999389648438
ADBE,2009-07-06,27.15999984741211
ADBE,2009-07-07,26.34000015258789
ADBE,2009-07-08,26.469999313354492
ADBE,2009-07-09,27.420000076293945
ADBE,2009-07-10,27.579999923706055
ADBE,2009-07-13,28.3700008392334
ADBE,2009-07-14,28.299999237060547
ADBE,2009-07-15,29.850000381469727
ADBE,2009-07-16,30.8700008392334
ADBE,2009-07-17,31.020000457763672
ADBE,2009-07-20,31.209999084472656
ADBE,2009-07-21,31.260000228881836
ADBE,2009-07-22,31.34000015258789
ADBE,2009-07-23,32.310001373291016
ADBE,2009-07-24,32.630001068115234
ADBE,2009-07-27,32.61000061035156
ADBE,2009-07-28,32.33000183105469
ADBE,2009-07-29,32.060001373291016
ADBE,2009-07-30,32.279998779296875
ADBE,2009-07-31,32.41999816894531
ADBE,2009-08-03,32.68000030517578
ADBE,2009-08-04,33.0
ADBE,2009-08-05,32.0099983215332
ADBE,2009-08-06,32.41999816894531
ADBE,2009-08-07,33.220001220703125
ADBE,2009-08-10,32.81999969482422
ADBE,2009-08-11,31.920000076293945
ADBE,2009-08-12,33.040000915527344
ADBE,2009-08-13,33.43000030517578
ADBE,2009-08-14,32.27000045776367
ADBE,2009-08-17,31.209999084472656
ADBE,2009-08-18,31.719999313354492
ADBE,2009-08-19,31.719999313354492
ADBE,2009-08-20,32.099998474121094
ADBE,2009-08-21,32.84000015258789
ADBE,2009-08-24,32.72999954223633
ADBE,2009-08-25,32.66999816894531
ADBE,2009-08-26,32.5099983215332
ADBE,2009-08-27,32.459999084472656
ADBE,2009-08-28,31.729999542236328
ADBE,2009-08-31,31.420000076293945
ADBE,2009-09-01,31.100000381469727
ADBE,2009-09-02,31.0
ADBE,2009-09-03,31.489999771118164
ADBE,2009-09-04,32.04999923706055
ADBE,2009-09-08,32.5099983215332
ADBE,2009-09-09,32.79999923706055
ADBE,2009-09-10,34.02000045776367
ADBE,2009-09-11,34.650001525878906
ADBE,2009-09-14,35.189998626708984
ADBE,2009-09-15,35.619998931884766
ADBE,2009-09-16,33.349998474121094
ADBE,2009-09-17,32.84000015258789
ADBE,2009-09-18,32.95000076293945
ADBE,2009-09-21,32.849998474121094
ADBE,2009-09-22,33.11000061035156
ADBE,2009-09-23,32.709999084472656
ADBE,2009-09-24,32.31999969482422
ADBE,2009-09-25,32.029998779296875
ADBE,2009-09-28,32.93000030517578
ADBE,2009-09-29,32.68000030517578
ADBE,2009-09-30,33.040000915527344
ADBE,2009-10-01,32.18000030517578
ADBE,2009-10-02,32.349998474121094
ADBE,2009-10-05,32.54999923706055
ADBE,2009-10-06,33.5099983215332
ADBE,2009-10-07,33.2599983215332
ADBE,2009-10-08,34.33000183105469
ADBE,2009-10-09,34.63999938964844
ADBE,2009-10-12,34.36000061035156
ADBE,2009-10-13,34.619998931884766
ADBE,2009-10-14,35.43000030517578
ADBE,2009-10-15,35.75
ADBE,2009-10-16,35.66999816894531
ADBE,2009-10-19,35.650001525878906
ADBE,2009-10-20,35.40999984741211
ADBE,2009-10-21,34.810001373291016
ADBE,2009-10-22,35.16999816894531
ADBE,2009-10-23,34.779998779296875
ADBE,2009-10-26,34.45000076293945
ADBE,2009-10-27,33.95000076293945
ADBE,2009-10-28,32.83000183105469
ADBE,2009-10-29,33.540000915527344
ADBE,2009-10-30,32.939998626708984
ADBE,2009-11-02,32.869998931884766
ADBE,2009-11-03,33.0099983215332
ADBE,2009-11-04,33.86000061035156
ADBE,2009-11-05,34.70000076293945
ADBE,2009-11-06,34.650001525878906
ADBE,2009-11-09,36.45000076293945
ADBE,2009-11-10,36.599998474121094
ADBE,2009-11-11,35.91999816894531
ADBE,2009-11-12,35.61000061035156
ADBE,2009-11-13,36.5099983215332
ADBE,2009-11-16,36.810001373291016
ADBE,2009-11-17,36.900001525878906
ADBE,2009-11-18,36.59000015258789
ADBE,2009-11-19,36.11000061035156
ADBE,2009-11-20,35.810001373291016
ADBE,2009-11-23,36.439998626708984
ADBE,2009-11-24,35.95000076293945
ADBE,2009-11-25,36.16999816894531
ADBE,2009-11-27,35.380001068115234
ADBE,2009-11-30,35.08000183105469
ADBE,2009-12-01,36.400001525878906
ADBE,2009-12-02,36.5
ADBE,2009-12-03,36.0
ADBE,2009-12-04,36.5
ADBE,2009-12-07,36.369998931884766
ADBE,2009-12-08,36.08000183105469
ADBE,2009-12-09,35.849998474121094
ADBE,2009-12-10,35.79999923706055
ADBE,2009-12-11,35.380001068115234
ADBE,2009-12-14,35.779998779296875
ADBE,2009-12-15,36.36000061035156
ADBE,2009-12-16,37.86000061035156
ADBE,2009-12-17,37.0099983215332
ADBE,2009-12-18,37.34000015258789
ADBE,2009-12-21,37.279998779296875
ADBE,2009-12-22,37.34000015258789
ADBE,2009-12-23,36.93000030517578
ADBE,2009-12-24,37.16999816894531
ADBE,2009-12-28,37.189998626708984
ADBE,2009-12-29,37.209999084472656
ADBE,2009-12-30,37.18000030517578
ADBE,2009-12-31,36.779998779296875
ADBE,2010-01-04,37.09000015258789
ADBE,2010-01-05,37.70000076293945
ADBE,2010-01-06,37.619998931884766
ADBE,2010-01-07,36.88999938964844
ADBE,2010-01-08,36.689998626708984
ADBE,2010-01-11,36.209999084472656
ADBE,2010-01-12,35.65999984741211
ADBE,2010-01-13,36.279998779296875
ADBE,2010-01-14,35.900001525878906
ADBE,2010-01-15,35.869998931884766
ADBE,2010-01-19,36.95000076293945
ADBE,2010-01-20,36.4900016784668
ADBE,2010-01-21,35.81999969482422
ADBE,2010-01-22,34.380001068115234
ADBE,2010-01-25,34.15999984741211
ADBE,2010-01-26,33.939998626708984
ADBE,2010-01-27,33.13999938964844
ADBE,2010-01-28,32.88999938964844
ADBE,2010-01-29,32.29999923706055
ADBE,2010-02-01,32.47999954223633
ADBE,2010-02-02,32.97999954223633
ADBE,2010-02-03,32.97999954223633
ADBE,2010-02-04,32.2400016784668
ADBE,2010-02-05,32.77000045776367
ADBE,2010-02-08,32.04999923706055
ADBE,2010-02-09,32.310001373291016
ADBE,2010-02-10,32.7599983215332
ADBE,2010-02-11,32.63999938964844
ADBE,2010-02-12,31.450000762939453
ADBE,2010-02-16,31.809999465942383
ADBE,2010-02-17,32.33000183105469
ADBE,2010-02-18,33.2400016784668
ADBE,2010-02-19,33.880001068115234
ADBE,2010-02-22,33.70000076293945
ADBE,2010-02-23,33.439998626708984
ADBE,2010-02-24,34.54999923706055
ADBE,2010-02-25,34.560001373291016
ADBE,2010-02-26,34.650001525878906
ADBE,2010-03-01,34.88999938964844
ADBE,2010-03-02,34.7400016784668
ADBE,2010-03-03,34.81999969482422
ADBE,2010-03-04,34.939998626708984
ADBE,2010-03-05,35.15999984741211
ADBE,2010-03-08,35.060001373291016
ADBE,2010-03-09,35.119998931884766
ADBE,2010-03-10,35.150001525878906
ADBE,2010-03-11,35.220001220703125
ADBE,2010-03-12,35.15999984741211
ADBE,2010-03-15,35.4900016784668
ADBE,2010-03-16,35.02000045776367
ADBE,2010-03-17,35.4900016784668
ADBE,2010-03-18,35.75
ADBE,2010-03-19,34.66999816894531
ADBE,2010-03-22,34.95000076293945
ADBE,2010-03-23,35.220001220703125
ADBE,2010-03-24,36.5099983215332
ADBE,2010-03-25,35.869998931884766
ADBE,2010-03-26,35.5099983215332
ADBE,2010-03-29,35.7400016784668
ADBE,2010-03-30,35.68000030517578
ADBE,2010-03-31,35.369998931884766
ADBE,2010-04-01,35.7400016784668
ADBE,2010-04-05,35.9900016784668
ADBE,2010-04-06,35.70000076293945
ADBE,2010-04-07,35.060001373291016
ADBE,2010-04-08,34.939998626708984
ADBE,2010-04-09,35.470001220703125
ADBE,2010-04-12,35.02000045776367
ADBE,2010-04-13,34.75
ADBE,2010-04-14,35.02000045776367
ADBE,2010-04-15,34.38999938964844
ADBE,2010-04-16,34.0
ADBE,2010-04-19,33.81999969482422
ADBE,2010-04-20,34.93000030517578
ADBE,2010-04-21,34.91999816894531
ADBE,2010-04-22,35.970001220703125
ADBE,2010-04-23,36.25
ADBE,2010-04-26,36.150001525878906
ADBE,2010-04-27,35.34000015258789
ADBE,2010-04-28,35.470001220703125
ADBE,2010-04-29,34.959999084472656
ADBE,2010-04-30,33.599998474121094
ADBE,2010-05-03,33.59000015258789
ADBE,2010-05-04,33.13999938964844
ADBE,2010-05-05,32.959999084472656
ADBE,2010-05-06,32.4900016784668
ADBE,2010-05-07,32.41999816894531
ADBE,2010-05-10,34.279998779296875
ADBE,2010-05-11,33.79999923706055
ADBE,2010-05-12,34.79999923706055
ADBE,2010-05-13,34.40999984741211
ADBE,2010-05-14,33.720001220703125
ADBE,2010-05-17,33.810001373291016
ADBE,2010-05-18,33.279998779296875
ADBE,2010-05-19,32.880001068115234
ADBE,2010-05-20,31.739999771118164
ADBE,2010-05-21,32.18000030517578
ADBE,2010-05-24,31.6299991607666
ADBE,2010-05-25,31.549999237060547
ADBE,2010-05-26,30.940000534057617
ADBE,2010-05-27,32.20000076293945
ADBE,2010-05-28,32.08000183105469
ADBE,2010-06-01,32.130001068115234
ADBE,2010-06-02,32.939998626708984
ADBE,2010-06-03,32.900001525878906
ADBE,2010-06-04,31.59000015258789
ADBE,2010-06-07,31.059999465942383
ADBE,2010-06-08,31.0
ADBE,2010-06-09,30.729999542236328
ADBE,2010-06-10,31.719999313354492
ADBE,2010-06-11,31.729999542236328
ADBE,2010-06-14,31.700000762939453
ADBE,2010-06-15,32.5099983215332
ADBE,2010-06-16,32.439998626708984
ADBE,2010-06-17,33.119998931884766
ADBE,2010-06-18,33.52000045776367
ADBE,2010-06-21,33.130001068115234
ADBE,2010-06-22,32.7599983215332
ADBE,2010-06-23,30.3799991607666
ADBE,2010-06-24,30.260000228881836
ADBE,2010-06-25,29.850000381469727
ADBE,2010-06-28,28.719999313354492
ADBE,2010-06-29,26.899999618530273
ADBE,2010-06-30,26.43000030517578
ADBE,2010-07-01,26.65999984741211
ADBE,2010-07-02,26.729999542236328
ADBE,2010-07-06,26.34000015258789
ADBE,2010-07-07,26.790000915527344
ADBE,2010-07-08,26.850000381469727
ADBE,2010-07-09,27.200000762939453
ADBE,2010-07-12,27.09000015258789
ADBE,2010-07-13,28.110000610351562
ADBE,2010-07-14,28.030000686645508
ADBE,2010-07-15,28.219999313354492
ADBE,2010-07-16,27.389999389648438
ADBE,2010-07-19,27.670000076293945
ADBE,2010-07-20,27.8700008392334
ADBE,2010-07-21,27.670000076293945
ADBE,2010-07-22,28.579999923706055
ADBE,2010-07-23,29.229999542236328
ADBE,2010-07-26,29.170000076293945
ADBE,2010-07-27,29.219999313354492
ADBE,2010-07-28,28.690000534057617
ADBE,2010-07-29,28.700000762939453
ADBE,2010-07-30,28.719999313354492
ADBE,2010-08-02,29.600000381469727
ADBE,2010-08-03,29.1200008392334
ADBE,2010-08-04,29.700000762939453
ADBE,2010-08-05,29.440000534057617
ADBE,2010-08-06,29.229999542236328
ADBE,2010-08-09,29.520000457763672
ADBE,2010-08-10,29.170000076293945
ADBE,2010-08-11,28.25
ADBE,2010-08-12,28.079999923706055
ADBE,2010-08-13,28.010000228881836
ADBE,2010-08-16,27.360000610351562
ADBE,2010-08-17,27.959999084472656
ADBE,2010-08-18,28.100000381469727
ADBE,2010-08-19,27.690000534057617
ADBE,2010-08-20,27.920000076293945
ADBE,2010-08-23,27.81999969482422
ADBE,2010-08-24,27.93000030517578
ADBE,2010-08-25,27.479999542236328
ADBE,2010-08-26,27.3799991607666
ADBE,2010-08-27,27.979999542236328
ADBE,2010-08-30,27.790000915527344
ADBE,2010-08-31,27.700000762939453
ADBE,2010-09-01,28.850000381469727
ADBE,2010-09-02,29.420000076293945
ADBE,2010-09-03,29.489999771118164
ADBE,2010-09-07,29.170000076293945
ADBE,2010-09-08,29.309999465942383
ADBE,2010-09-09,32.86000061035156
ADBE,2010-09-10,32.20000076293945
ADBE,2010-09-13,32.2400016784668
ADBE,2010-09-14,32.470001220703125
ADBE,2010-09-15,32.7599983215332
ADBE,2010-09-16,32.849998474121094
ADBE,2010-09-17,32.779998779296875
ADBE,2010-09-20,33.11000061035156
ADBE,2010-09-21,32.939998626708984
ADBE,2010-09-22,26.670000076293945
ADBE,2010-09-23,26.40999984741211
ADBE,2010-09-24,26.8799991607666
ADBE,2010-09-27,26.8799991607666
ADBE,2010-09-28,26.280000686645508
ADBE,2010-09-29,26.040000915527344
ADBE,2010-09-30,26.149999618530273
ADBE,2010-10-01,26.270000457763672
ADBE,2010-10-04,25.600000381469727
ADBE,2010-10-05,25.770000457763672
ADBE,2010-10-06,25.729999542236328
ADBE,2010-10-07,28.690000534057617
ADBE,2010-10-08,26.989999771118164
ADBE,2010-10-11,27.25
ADBE,2010-10-12,27.65999984741211
ADBE,2010-10-13,27.709999084472656
ADBE,2010-10-14,27.489999771118164
ADBE,2010-10-15,28.079999923706055
ADBE,2010-10-18,28.059999465942383
ADBE,2010-10-19,27.579999923706055
ADBE,2010-10-20,28.209999084472656
ADBE,2010-10-21,27.700000762939453
ADBE,2010-10-22,28.209999084472656
ADBE,2010-10-25,28.200000762939453
ADBE,2010-10-26,28.139999389648438
ADBE,2010-10-27,28.170000076293945
ADBE,2010-10-28,28.100000381469727
ADBE,2010-10-29,28.149999618530273
ADBE,2010-11-01,28.219999313354492
ADBE,2010-11-02,29.020000457763672
ADBE,2010-11-03,28.799999237060547
ADBE,2010-11-04,29.459999084472656
ADBE,2010-11-05,29.139999389648438
ADBE,2010-11-08,29.290000915527344
ADBE,2010-11-09,29.489999771118164
ADBE,2010-11-10,29.790000915527344
ADBE,2010-11-11,29.940000534057617
ADBE,2010-11-12,29.540000915527344
ADBE,2010-11-15,29.510000228881836
ADBE,2010-11-16,29.020000457763672
ADBE,2010-11-17,28.899999618530273
ADBE,2010-11-18,28.68000030517578
ADBE,2010-11-19,28.860000610351562
ADBE,2010-11-22,29.18000030517578
ADBE,2010-11-23,28.190000534057617
ADBE,2010-11-24,28.399999618530273
ADBE,2010-11-26,28.719999313354492
ADBE,2010-11-29,28.360000610351562
ADBE,2010-11-30,27.799999237060547
ADBE,2010-12-01,28.3700008392334
ADBE,2010-12-02,29.100000381469727
ADBE,2010-12-03,29.139999389648438
ADBE,2010-12-06,29.229999542236328
ADBE,2010-12-07,29.020000457763672
ADBE,2010-12-08,29.209999084472656
ADBE,2010-12-09,28.600000381469727
ADBE,2010-12-10,28.709999084472656
ADBE,2010-12-13,27.809999465942383
ADBE,2010-12-14,28.149999618530273
ADBE,2010-12-15,27.719999313354492
ADBE,2010-12-16,28.520000457763672
ADBE,2010-12-17,28.790000915527344
ADBE,2010-12-20,29.18000030517578
ADBE,2010-12-21,30.93000030517578
ADBE,2010-12-22,30.649999618530273
ADBE,2010-12-23,30.850000381469727
ADBE,2010-12-27,30.950000762939453
ADBE,2010-12-28,30.920000076293945
ADBE,2010-12-29,30.969999313354492
ADBE,2010-12-30,30.56999969482422
ADBE,2010-12-31,30.780000686645508
ADBE,2011-01-03,31.290000915527344
ADBE,2011-01-04,31.510000228881836
ADBE,2011-01-05,32.220001220703125
ADBE,2011-01-06,32.27000045776367
ADBE,2011-01-07,32.040000915527344
ADBE,2011-01-10,32.959999084472656
ADBE,2011-01-11,32.97999954223633
ADBE,2011-01-12,33.56999969482422
ADBE,2011-01-13,33.380001068115234
ADBE,2011-01-14,33.790000915527344
ADBE,2011-01-18,34.18000030517578
ADBE,2011-01-19,33.90999984741211
ADBE,2011-01-20,33.4900016784668
ADBE,2011-01-21,33.27000045776367
ADBE,2011-01-24,34.029998779296875
ADBE,2011-01-25,33.560001373291016
ADBE,2011-01-26,33.52000045776367
ADBE,2011-01-27,33.849998474121094
ADBE,2011-01-28,32.4900016784668
ADBE,2011-01-31,33.04999923706055
ADBE,2011-02-01,33.5099983215332
ADBE,2011-02-02,33.43000030517578
ADBE,2011-02-03,33.529998779296875
ADBE,2011-02-04,33.36000061035156
ADBE,2011-02-07,33.560001373291016
ADBE,2011-02-08,33.56999969482422
ADBE,2011-02-09,33.0099983215332
ADBE,2011-02-10,33.56999969482422
ADBE,2011-02-11,33.66999816894531
ADBE,2011-02-14,33.86000061035156
ADBE,2011-02-15,33.939998626708984
ADBE,2011-02-16,34.689998626708984
ADBE,2011-02-17,34.97999954223633
ADBE,2011-02-18,35.38999938964844
ADBE,2011-02-22,33.7400016784668
ADBE,2011-02-23,33.380001068115234
ADBE,2011-02-24,33.45000076293945
ADBE,2011-02-25,34.630001068115234
ADBE,2011-02-28,34.5
ADBE,2011-03-01,33.970001220703125
ADBE,2011-03-02,34.47999954223633
ADBE,2011-03-03,35.04999923706055
ADBE,2011-03-04,35.27000045776367
ADBE,2011-03-07,34.720001220703125
ADBE,2011-03-08,35.290000915527344
ADBE,2011-03-09,35.130001068115234
ADBE,2011-03-10,34.86000061035156
ADBE,2011-03-11,34.61000061035156
ADBE,2011-03-14,34.08000183105469
ADBE,2011-03-15,33.040000915527344
ADBE,2011-03-16,32.09000015258789
ADBE,2011-03-17,31.84000015258789
ADBE,2011-03-18,31.989999771118164
ADBE,2011-03-21,32.34000015258789
ADBE,2011-03-22,32.880001068115234
ADBE,2011-03-23,31.68000030517578
ADBE,2011-03-24,32.59000015258789
ADBE,2011-03-25,32.63999938964844
ADBE,2011-03-28,32.43000030517578
ADBE,2011-03-29,32.619998931884766
ADBE,2011-03-30,32.95000076293945
ADBE,2011-03-31,33.15999984741211
ADBE,2011-04-01,34.15999984741211
ADBE,2011-04-04,34.369998931884766
ADBE,2011-04-05,34.18000030517578
ADBE,2011-04-06,34.2400016784668
ADBE,2011-04-07,34.47999954223633
ADBE,2011-04-08,34.150001525878906
ADBE,2011-04-11,34.380001068115234
ADBE,2011-04-12,34.09000015258789
ADBE,2011-04-13,34.209999084472656
ADBE,2011-04-14,34.33000183105469
ADBE,2011-04-15,34.5099983215332
ADBE,2011-04-18,33.849998474121094
ADBE,2011-04-19,33.650001525878906
ADBE,2011-04-20,33.689998626708984
ADBE,2011-04-21,33.47999954223633
ADBE,2011-04-25,33.22999954223633
ADBE,2011-04-26,33.130001068115234
ADBE,2011-04-27,33.650001525878906
ADBE,2011-04-28,34.02000045776367
ADBE,2011-04-29,33.54999923706055
ADBE,2011-05-02,33.54999923706055
ADBE,2011-05-03,33.4900016784668
ADBE,2011-05-04,33.220001220703125
ADBE,2011-05-05,32.939998626708984
ADBE,2011-05-06,33.400001525878906
ADBE,2011-05-09,33.970001220703125
ADBE,2011-05-10,34.75
ADBE,2011-05-11,35.400001525878906
ADBE,2011-05-12,35.86000061035156
ADBE,2011-05-13,35.33000183105469
ADBE,2011-05-16,34.38999938964844
ADBE,2011-05-17,34.720001220703125
ADBE,2011-05-18,34.869998931884766
ADBE,2011-05-19,35.40999984741211
ADBE,2011-05-20,35.310001373291016
ADBE,2011-05-23,34.43000030517578
ADBE,2011-05-24,34.13999938964844
ADBE,2011-05-25,34.130001068115234
ADBE,2011-05-26,34.540000915527344
ADBE,2011-05-27,34.290000915527344
ADBE,2011-05-31,34.630001068115234
ADBE,2011-06-01,34.119998931884766
ADBE,2011-06-02,34.2599983215332
ADBE,2011-06-03,33.27000045776367
ADBE,2011-06-06,32.84000015258789
ADBE,2011-06-07,33.0099983215332
ADBE,2011-06-08,32.2400016784668
ADBE,2011-06-09,32.220001220703125
ADBE,2011-06-10,31.670000076293945
ADBE,2011-06-13,31.65999984741211
ADBE,2011-06-14,32.09000015258789
ADBE,2011-06-15,31.1299991607666
ADBE,2011-06-16,30.799999237060547
ADBE,2011-06-17,30.469999313354492
ADBE,2011-06-20,30.950000762939453
ADBE,2011-06-21,32.0099983215332
ADBE,2011-06-22,30.010000228881836
ADBE,2011-06-23,30.440000534057617
ADBE,2011-06-24,29.969999313354492
ADBE,2011-06-27,30.889999389648438
ADBE,2011-06-28,30.790000915527344
ADBE,2011-06-29,31.149999618530273
ADBE,2011-06-30,31.450000762939453
ADBE,2011-07-01,31.530000686645508
ADBE,2011-07-05,31.520000457763672
ADBE,2011-07-06,31.649999618530273
ADBE,2011-07-07,32.06999969482422
ADBE,2011-07-08,31.540000915527344
ADBE,2011-07-11,30.979999542236328
ADBE,2011-07-12,30.350000381469727
ADBE,2011-07-13,30.06999969482422
ADBE,2011-07-14,29.350000381469727
ADBE,2011-07-15,29.290000915527344
ADBE,2011-07-18,28.770000457763672
ADBE,2011-07-19,29.399999618530273
ADBE,2011-07-20,29.15999984741211
ADBE,2011-07-21,29.559999465942383
ADBE,2011-07-22,29.719999313354492
ADBE,2011-07-25,29.649999618530273
ADBE,2011-07-26,29.6299991607666
ADBE,2011-07-27,28.5
ADBE,2011-07-28,28.020000457763672
ADBE,2011-07-29,27.709999084472656
ADBE,2011-08-01,27.670000076293945
ADBE,2011-08-02,27.030000686645508
ADBE,2011-08-03,27.3700008392334
ADBE,2011-08-04,26.149999618530273
ADBE,2011-08-05,25.6200008392334
ADBE,2011-08-08,23.90999984741211
ADBE,2011-08-09,24.809999465942383
ADBE,2011-08-10,22.799999237060547
ADBE,2011-08-11,24.0
ADBE,2011-08-12,24.100000381469727
ADBE,2011-08-15,24.649999618530273
ADBE,2011-08-16,24.6299991607666
ADBE,2011-08-17,24.559999465942383
ADBE,2011-08-18,23.280000686645508
ADBE,2011-08-19,22.690000534057617
ADBE,2011-08-22,23.170000076293945
ADBE,2011-08-23,23.780000686645508
ADBE,2011-08-24,24.100000381469727
ADBE,2011-08-25,23.8700008392334
ADBE,2011-08-26,24.540000915527344
ADBE,2011-08-29,25.520000457763672
ADBE,2011-08-30,25.190000534057617
ADBE,2011-08-31,25.239999771118164
ADBE,2011-09-01,24.770000457763672
ADBE,2011-09-02,24.149999618530273
ADBE,2011-09-06,23.739999771118164
ADBE,2011-09-07,25.299999237060547
ADBE,2011-09-08,24.989999771118164
ADBE,2011-09-09,24.639999389648438
ADBE,2011-09-12,25.200000762939453
ADBE,2011-09-13,25.18000030517578
ADBE,2011-09-14,25.760000228881836
ADBE,2011-09-15,26.1200008392334
ADBE,2011-09-16,25.520000457763672
ADBE,2011-09-19,25.270000457763672
ADBE,2011-09-20,24.639999389648438
ADBE,2011-09-21,24.889999389648438
ADBE,2011-09-22,24.309999465942383
ADBE,2011-09-23,24.8799991607666
ADBE,2011-09-26,25.1299991607666
ADBE,2011-09-27,25.559999465942383
ADBE,2011-09-28,25.110000610351562
ADBE,2011-09-29,24.989999771118164
ADBE,2011-09-30,24.170000076293945
ADBE,2011-10-03,23.260000228881836
ADBE,2011-10-04,24.040000915527344
ADBE,2011-10-05,24.68000030517578
ADBE,2011-10-06,25.329999923706055
ADBE,2011-10-07,25.280000686645508
ADBE,2011-10-10,25.760000228881836
ADBE,2011-10-11,25.84000015258789
ADBE,2011-10-12,25.8799991607666
ADBE,2011-10-13,25.799999237060547
ADBE,2011-10-14,26.809999465942383
ADBE,2011-10-17,26.239999771118164
ADBE,2011-10-18,26.760000228881836
ADBE,2011-10-19,26.020000457763672
ADBE,2011-10-20,26.079999923706055
ADBE,2011-10-21,27.299999237060547
ADBE,2011-10-24,28.200000762939453
ADBE,2011-10-25,27.850000381469727
ADBE,2011-10-26,27.809999465942383
ADBE,2011-10-27,28.34000015258789
ADBE,2011-10-28,29.020000457763672
ADBE,2011-10-31,29.40999984741211
ADBE,2011-11-01,28.59000015258789
ADBE,2011-11-02,29.350000381469727
ADBE,2011-11-03,30.15999984741211
ADBE,2011-11-04,29.790000915527344
ADBE,2011-11-07,29.920000076293945
ADBE,2011-11-08,30.420000076293945
ADBE,2011-11-09,28.079999923706055
ADBE,2011-11-10,28.030000686645508
ADBE,2011-11-11,28.43000030517578
ADBE,2011-11-14,28.239999771118164
ADBE,2011-11-15,28.469999313354492
ADBE,2011-11-16,28.540000915527344
ADBE,2011-11-17,27.690000534057617
ADBE,2011-11-18,27.18000030517578
ADBE,2011-11-21,26.6299991607666
ADBE,2011-11-22,26.329999923706055
ADBE,2011-11-23,25.940000534057617
ADBE,2011-11-25,25.829999923706055
ADBE,2011-11-28,26.6200008392334
ADBE,2011-11-29,26.06999969482422
ADBE,2011-11-30,27.420000076293945
ADBE,2011-12-01,27.139999389648438
ADBE,2011-12-02,27.110000610351562
ADBE,2011-12-05,27.90999984741211
ADBE,2011-12-06,27.959999084472656
ADBE,2011-12-07,27.860000610351562
ADBE,2011-12-08,27.3799991607666
ADBE,2011-12-09,28.040000915527344
ADBE,2011-12-12,27.389999389648438
ADBE,2011-12-13,26.989999771118164
ADBE,2011-12-14,26.520000457763672
ADBE,2011-12-15,26.459999084472656
ADBE,2011-12-16,28.200000762939453
ADBE,2011-12-19,27.510000228881836
ADBE,2011-12-20,28.440000534057617
ADBE,2011-12-21,27.969999313354492
ADBE,2011-12-22,27.889999389648438
ADBE,2011-12-23,28.290000915527344
ADBE,2011-12-27,28.5
ADBE,2011-12-28,28.020000457763672
ADBE,2011-12-29,28.309999465942383
ADBE,2011-12-30,28.270000457763672
ADBE,2012-01-03,28.56999969482422
ADBE,2012-01-04,28.280000686645508
ADBE,2012-01-05,28.479999542236328
ADBE,2012-01-06,28.719999313354492
ADBE,2012-01-09,28.530000686645508
ADBE,2012-01-10,29.200000762939453
ADBE,2012-01-11,29.31999969482422
ADBE,2012-01-12,29.229999542236328
ADBE,2012-01-13,28.969999313354492
ADBE,2012-01-17,29.350000381469727
ADBE,2012-01-18,29.889999389648438
ADBE,2012-01-19,30.239999771118164
ADBE,2012-01-20,30.5
ADBE,2012-01-23,30.229999542236328
ADBE,2012-01-24,30.950000762939453
ADBE,2012-01-25,31.34000015258789
ADBE,2012-01-26,31.18000030517578
ADBE,2012-01-27,31.049999237060547
ADBE,2012-01-30,31.0
ADBE,2012-01-31,30.950000762939453
ADBE,2012-02-01,31.239999771118164
ADBE,2012-02-02,31.290000915527344
ADBE,2012-02-03,31.850000381469727
ADBE,2012-02-06,31.860000610351562
ADBE,2012-02-07,32.279998779296875
ADBE,2012-02-08,32.099998474121094
ADBE,2012-02-09,32.650001525878906
ADBE,2012-02-10,32.209999084472656
ADBE,2012-02-13,32.349998474121094
ADBE,2012-02-14,32.439998626708984
ADBE,2012-02-15,32.459999084472656
ADBE,2012-02-16,32.86000061035156
ADBE,2012-02-17,32.75
ADBE,2012-02-21,32.540000915527344
ADBE,2012-02-22,32.33000183105469
ADBE,2012-02-23,32.970001220703125
ADBE,2012-02-24,33.40999984741211
ADBE,2012-02-27,33.27000045776367
ADBE,2012-02-28,33.27000045776367
ADBE,2012-02-29,32.88999938964844
ADBE,2012-03-01,33.099998474121094
ADBE,2012-03-02,33.72999954223633
ADBE,2012-03-05,33.220001220703125
ADBE,2012-03-06,31.989999771118164
ADBE,2012-03-07,32.40999984741211
ADBE,2012-03-08,33.04999923706055
ADBE,2012-03-09,33.63999938964844
ADBE,2012-03-12,33.560001373291016
ADBE,2012-03-13,34.220001220703125
ADBE,2012-03-14,33.77000045776367
ADBE,2012-03-15,34.16999816894531
ADBE,2012-03-16,33.81999969482422
ADBE,2012-03-19,34.5099983215332
ADBE,2012-03-20,33.15999984741211
ADBE,2012-03-21,33.560001373291016
ADBE,2012-03-22,33.709999084472656
ADBE,2012-03-23,33.810001373291016
ADBE,2012-03-26,34.400001525878906
ADBE,2012-03-27,34.630001068115234
ADBE,2012-03-28,34.459999084472656
ADBE,2012-03-29,34.47999954223633
ADBE,2012-03-30,34.310001373291016
ADBE,2012-04-02,34.70000076293945
ADBE,2012-04-03,34.310001373291016
ADBE,2012-04-04,33.459999084472656
ADBE,2012-04-05,33.59000015258789
ADBE,2012-04-09,33.220001220703125
ADBE,2012-04-10,32.61000061035156
ADBE,2012-04-11,33.0099983215332
ADBE,2012-04-12,33.54999923706055
ADBE,2012-04-13,33.18000030517578
ADBE,2012-04-16,32.849998474121094
ADBE,2012-04-17,33.84000015258789
ADBE,2012-04-18,33.38999938964844
ADBE,2012-04-19,32.900001525878906
ADBE,2012-04-20,33.060001373291016
ADBE,2012-04-23,32.619998931884766
ADBE,2012-04-24,32.400001525878906
ADBE,2012-04-25,33.130001068115234
ADBE,2012-04-26,33.2599983215332
ADBE,2012-04-27,33.58000183105469
ADBE,2012-04-30,33.54999923706055
ADBE,2012-05-01,33.77000045776367
ADBE,2012-05-02,33.7599983215332
ADBE,2012-05-03,33.31999969482422
ADBE,2012-05-04,32.61000061035156
ADBE,2012-05-07,32.52000045776367
ADBE,2012-05-08,32.66999816894531
ADBE,2012-05-09,32.52000045776367
ADBE,2012-05-10,31.920000076293945
ADBE,2012-05-11,32.20000076293945
ADBE,2012-05-14,32.22999954223633
ADBE,2012-05-15,32.33000183105469
ADBE,2012-05-16,32.36000061035156
ADBE,2012-05-17,32.0099983215332
ADBE,2012-05-18,31.309999465942383
ADBE,2012-05-21,32.0099983215332
ADBE,2012-05-22,32.0099983215332
ADBE,2012-05-23,32.18000030517578
ADBE,2012-05-24,31.540000915527344
ADBE,2012-05-25,31.600000381469727
ADBE,2012-05-29,32.04999923706055
ADBE,2012-05-30,31.290000915527344
ADBE,2012-05-31,31.049999237060547
ADBE,2012-06-01,29.81999969482422
ADBE,2012-06-04,30.309999465942383
ADBE,2012-06-05,30.709999084472656
ADBE,2012-06-06,31.690000534057617
ADBE,2012-06-07,31.31999969482422
ADBE,2012-06-08,31.649999618530273
ADBE,2012-06-11,31.1299991607666
ADBE,2012-06-12,31.770000457763672
ADBE,2012-06-13,31.790000915527344
ADBE,2012-06-14,31.670000076293945
ADBE,2012-06-15,32.38999938964844
ADBE,2012-06-18,32.630001068115234
ADBE,2012-06-19,32.88999938964844
ADBE,2012-06-20,31.989999771118164
ADBE,2012-06-21,31.229999542236328
ADBE,2012-06-22,31.56999969482422
ADBE,2012-06-25,30.850000381469727
ADBE,2012-06-26,31.06999969482422
ADBE,2012-06-27,31.40999984741211
ADBE,2012-06-28,31.170000076293945
ADBE,2012-06-29,32.369998931884766
ADBE,2012-07-02,32.189998626708984
ADBE,2012-07-03,32.5099983215332
ADBE,2012-07-05,32.529998779296875
ADBE,2012-07-06,31.3700008392334
ADBE,2012-07-09,30.43000030517578
ADBE,2012-07-10,30.440000534057617
ADBE,2012-07-11,30.200000762939453
ADBE,2012-07-12,30.139999389648438
ADBE,2012-07-13,30.649999618530273
ADBE,2012-07-16,30.399999618530273
ADBE,2012-07-17,30.649999618530273
ADBE,2012-07-18,31.43000030517578
ADBE,2012-07-19,31.889999389648438
ADBE,2012-07-20,31.3799991607666
ADBE,2012-07-23,30.639999389648438
ADBE,2012-07-24,30.020000457763672
ADBE,2012-07-25,30.329999923706055
ADBE,2012-07-26,30.950000762939453
ADBE,2012-07-27,31.899999618530273
ADBE,2012-07-30,31.010000228881836
ADBE,2012-07-31,30.8799991607666
ADBE,2012-08-01,30.690000534057617
ADBE,2012-08-02,30.579999923706055
ADBE,2012-08-03,32.02000045776367
ADBE,2012-08-06,32.13999938964844
ADBE,2012-08-07,32.369998931884766
ADBE,2012-08-08,32.5099983215332
ADBE,2012-08-09,32.650001525878906
ADBE,2012-08-10,32.63999938964844
ADBE,2012-08-13,32.27000045776367
ADBE,2012-08-14,32.11000061035156
ADBE,2012-08-15,32.90999984741211
ADBE,2012-08-16,33.650001525878906
ADBE,2012-08-17,33.79999923706055
ADBE,2012-08-20,33.91999816894531
ADBE,2012-08-21,33.75
ADBE,2012-08-22,33.84000015258789
ADBE,2012-08-23,33.5
ADBE,2012-08-24,32.2599983215332
ADBE,2012-08-27,32.31999969482422
ADBE,2012-08-28,32.060001373291016
ADBE,2012-08-29,31.959999084472656
ADBE,2012-08-30,31.459999084472656
ADBE,2012-08-31,31.270000457763672
ADBE,2012-09-04,31.440000534057617
ADBE,2012-09-05,32.2599983215332
ADBE,2012-09-06,32.790000915527344
ADBE,2012-09-07,32.459999084472656
ADBE,2012-09-10,32.130001068115234
ADBE,2012-09-11,32.43000030517578
ADBE,2012-09-12,32.41999816894531
ADBE,2012-09-13,32.810001373291016
ADBE,2012-09-14,33.34000015258789
ADBE,2012-09-17,33.40999984741211
ADBE,2012-09-18,32.56999969482422
ADBE,2012-09-19,33.119998931884766
ADBE,2012-09-20,34.529998779296875
ADBE,2012-09-21,33.83000183105469
ADBE,2012-09-24,33.41999816894531
ADBE,2012-09-25,32.900001525878906
ADBE,2012-09-26,32.529998779296875
ADBE,2012-09-27,32.79999923706055
ADBE,2012-09-28,32.439998626708984
ADBE,2012-10-01,32.619998931884766
ADBE,2012-10-02,32.56999969482422
ADBE,2012-10-03,32.599998474121094
ADBE,2012-10-04,32.68000030517578
ADBE,2012-10-05,32.470001220703125
ADBE,2012-10-08,32.22999954223633
ADBE,2012-10-09,31.690000534057617
ADBE,2012-10-10,31.510000228881836
ADBE,2012-10-11,31.780000686645508
ADBE,2012-10-12,31.940000534057617
ADBE,2012-10-15,32.33000183105469
ADBE,2012-10-16,33.2400016784668
ADBE,2012-10-17,33.439998626708984
ADBE,2012-10-18,33.470001220703125
ADBE,2012-10-19,33.2400016784668
ADBE,2012-10-22,33.4900016784668
ADBE,2012-10-23,33.310001373291016
ADBE,2012-10-24,33.36000061035156
ADBE,2012-10-25,33.400001525878906
ADBE,2012-10-26,34.0099983215332
ADBE,2012-10-31,34.029998779296875
ADBE,2012-11-01,34.36000061035156
ADBE,2012-11-02,34.38999938964844
ADBE,2012-11-05,34.2400016784668
ADBE,2012-11-06,34.38999938964844
ADBE,2012-11-07,33.470001220703125
ADBE,2012-11-08,32.97999954223633
ADBE,2012-11-09,32.900001525878906
ADBE,2012-11-12,32.70000076293945
ADBE,2012-11-13,32.540000915527344
ADBE,2012-11-14,32.2400016784668
ADBE,2012-11-15,32.63999938964844
ADBE,2012-11-16,32.650001525878906
ADBE,2012-11-19,32.91999816894531
ADBE,2012-11-20,32.63999938964844
ADBE,2012-11-21,32.84000015258789
ADBE,2012-11-23,33.400001525878906
ADBE,2012-11-26,33.290000915527344
ADBE,2012-11-27,33.18000030517578
ADBE,2012-11-28,33.880001068115234
ADBE,2012-11-29,34.09000015258789
ADBE,2012-11-30,34.61000061035156
ADBE,2012-12-03,34.70000076293945
ADBE,2012-12-04,35.29999923706055
ADBE,2012-12-05,35.400001525878906
ADBE,2012-12-06,35.13999938964844
ADBE,2012-12-07,35.47999954223633
ADBE,2012-12-10,35.75
ADBE,2012-12-11,35.540000915527344
ADBE,2012-12-12,35.959999084472656
ADBE,2012-12-13,35.529998779296875
ADBE,2012-12-14,37.560001373291016
ADBE,2012-12-17,37.41999816894531
ADBE,2012-12-18,37.4900016784668
ADBE,2012-12-19,38.09000015258789
ADBE,2012-12-20,37.869998931884766
ADBE,2012-12-21,37.709999084472656
ADBE,2012-12-24,37.529998779296875
ADBE,2012-12-26,37.54999923706055
ADBE,2012-12-27,37.29999923706055
ADBE,2012-12-28,36.900001525878906
ADBE,2012-12-31,37.68000030517578
ADBE,2013-01-02,38.34000015258789
ADBE,2013-01-03,37.75
ADBE,2013-01-04,38.130001068115234
ADBE,2013-01-07,37.939998626708984
ADBE,2013-01-08,38.13999938964844
ADBE,2013-01-09,38.65999984741211
ADBE,2013-01-10,38.619998931884766
ADBE,2013-01-11,38.09000015258789
ADBE,2013-01-14,38.15999984741211
ADBE,2013-01-15,38.150001525878906
ADBE,2013-01-16,37.880001068115234
ADBE,2013-01-17,37.72999954223633
ADBE,2013-01-18,37.97999954223633
ADBE,2013-01-22,37.95000076293945
ADBE,2013-01-23,38.25
ADBE,2013-01-24,38.11000061035156
ADBE,2013-01-25,38.31999969482422
ADBE,2013-01-28,38.2400016784668
ADBE,2013-01-29,38.52000045776367
ADBE,2013-01-30,37.939998626708984
ADBE,2013-01-31,37.83000183105469
ADBE,2013-02-01,38.34000015258789
ADBE,2013-02-04,38.099998474121094
ADBE,2013-02-05,38.5099983215332
ADBE,2013-02-06,38.400001525878906
ADBE,2013-02-07,38.06999969482422
ADBE,2013-02-08,39.119998931884766
ADBE,2013-02-11,38.63999938964844
ADBE,2013-02-12,38.88999938964844
ADBE,2013-02-13,38.810001373291016
ADBE,2013-02-14,38.61000061035156
ADBE,2013-02-15,38.630001068115234
ADBE,2013-02-19,38.9900016784668
ADBE,2013-02-20,38.77000045776367
ADBE,2013-02-21,38.34000015258789
ADBE,2013-02-22,38.54999923706055
ADBE,2013-02-25,38.11000061035156
ADBE,2013-02-26,38.59000015258789
ADBE,2013-02-27,39.599998474121094
ADBE,2013-02-28,39.310001373291016
ADBE,2013-03-01,39.83000183105469
ADBE,2013-03-04,40.459999084472656
ADBE,2013-03-05,41.459999084472656
ADBE,2013-03-06,41.290000915527344
ADBE,2013-03-07,41.5
ADBE,2013-03-08,41.5
ADBE,2013-03-11,41.47999954223633
ADBE,2013-03-12,41.400001525878906
ADBE,2013-03-13,41.59000015258789
ADBE,2013-03-14,41.619998931884766
ADBE,2013-03-15,41.380001068115234
ADBE,2013-03-18,41.060001373291016
ADBE,2013-03-19,40.75
ADBE,2013-03-20,42.459999084472656
ADBE,2013-03-21,42.18000030517578
ADBE,2013-03-22,42.970001220703125
ADBE,2013-03-25,42.4900016784668
ADBE,2013-03-26,42.75
ADBE,2013-03-27,42.65999984741211
ADBE,2013-03-28,43.52000045776367
ADBE,2013-04-01,43.380001068115234
ADBE,2013-04-02,43.849998474121094
ADBE,2013-04-03,43.70000076293945
ADBE,2013-04-04,44.209999084472656
ADBE,2013-04-05,43.380001068115234
ADBE,2013-04-08,43.790000915527344
ADBE,2013-04-09,44.16999816894531
ADBE,2013-04-10,44.70000076293945
ADBE,2013-04-11,45.209999084472656
ADBE,2013-04-12,45.029998779296875
ADBE,2013-04-15,44.599998474121094
ADBE,2013-04-16,45.279998779296875
ADBE,2013-04-17,44.900001525878906
ADBE,2013-04-18,44.459999084472656
ADBE,2013-04-19,44.7400016784668
ADBE,2013-04-22,44.529998779296875
ADBE,2013-04-23,44.869998931884766
ADBE,2013-04-24,44.66999816894531
ADBE,2013-04-25,45.04999923706055
ADBE,2013-04-26,44.90999984741211
ADBE,2013-04-29,45.060001373291016
ADBE,2013-04-30,45.08000183105469
ADBE,2013-05-01,44.709999084472656
ADBE,2013-05-02,45.689998626708984
ADBE,2013-05-03,47.0099983215332
ADBE,2013-05-06,46.4900016784668
ADBE,2013-05-07,45.599998474121094
ADBE,2013-05-08,45.31999969482422
ADBE,2013-05-09,43.970001220703125
ADBE,2013-05-10,44.02000045776367
ADBE,2013-05-13,43.61000061035156
ADBE,2013-05-14,44.040000915527344
ADBE,2013-05-15,45.06999969482422
ADBE,2013-05-16,44.560001373291016
ADBE,2013-05-17,44.61000061035156
ADBE,2013-05-20,44.290000915527344
ADBE,2013-05-21,44.02000045776367
ADBE,2013-05-22,43.16999816894531
ADBE,2013-05-23,42.77000045776367
ADBE,2013-05-24,42.43000030517578
ADBE,2013-05-28,42.90999984741211
ADBE,2013-05-29,42.599998474121094
ADBE,2013-05-30,43.189998626708984
ADBE,2013-05-31,42.90999984741211
ADBE,2013-06-03,43.459999084472656
ADBE,2013-06-04,44.38999938964844
ADBE,2013-06-05,43.84000015258789
ADBE,2013-06-06,43.56999969482422
ADBE,2013-06-07,44.119998931884766
ADBE,2013-06-10,44.09000015258789
ADBE,2013-06-11,43.119998931884766
ADBE,2013-06-12,42.720001220703125
ADBE,2013-06-13,43.29999923706055
ADBE,2013-06-14,42.84000015258789
ADBE,2013-06-17,43.38999938964844
ADBE,2013-06-18,43.36000061035156
ADBE,2013-06-19,45.779998779296875
ADBE,2013-06-20,44.900001525878906
ADBE,2013-06-21,44.77000045776367
ADBE,2013-06-24,43.599998474121094
ADBE,2013-06-25,44.369998931884766
ADBE,2013-06-26,45.68000030517578
ADBE,2013-06-27,45.93000030517578
ADBE,2013-06-28,45.560001373291016
ADBE,2013-07-01,46.2400016784668
ADBE,2013-07-02,46.029998779296875
ADBE,2013-07-03,46.41999816894531
ADBE,2013-07-05,47.0
ADBE,2013-07-08,46.630001068115234
ADBE,2013-07-09,47.2599983215332
ADBE,2013-07-10,47.25
ADBE,2013-07-11,47.9900016784668
ADBE,2013-07-12,48.38999938964844
ADBE,2013-07-15,48.119998931884766
ADBE,2013-07-16,47.4900016784668
ADBE,2013-07-17,48.040000915527344
ADBE,2013-07-18,48.189998626708984
ADBE,2013-07-19,48.06999969482422
ADBE,2013-07-22,48.279998779296875
ADBE,2013-07-23,48.06999969482422
ADBE,2013-07-24,47.79999923706055
ADBE,2013-07-25,47.790000915527344
ADBE,2013-07-26,47.63999938964844
ADBE,2013-07-29,47.16999816894531
ADBE,2013-07-30,47.36000061035156
ADBE,2013-07-31,47.279998779296875
ADBE,2013-08-01,47.70000076293945
ADBE,2013-08-02,47.45000076293945
ADBE,2013-08-05,47.630001068115234
ADBE,2013-08-06,47.38999938964844
ADBE,2013-08-07,47.099998474121094
ADBE,2013-08-08,47.5099983215332
ADBE,2013-08-09,47.18000030517578
ADBE,2013-08-12,47.20000076293945
ADBE,2013-08-13,47.13999938964844
ADBE,2013-08-14,46.84000015258789
ADBE,2013-08-15,45.869998931884766
ADBE,2013-08-16,45.400001525878906
ADBE,2013-08-19,44.88999938964844
ADBE,2013-08-20,45.06999969482422
ADBE,2013-08-21,45.13999938964844
ADBE,2013-08-22,45.68000030517578
ADBE,2013-08-23,45.77000045776367
ADBE,2013-08-26,46.060001373291016
ADBE,2013-08-27,45.5
ADBE,2013-08-28,45.529998779296875
ADBE,2013-08-29,45.93000030517578
ADBE,2013-08-30,45.75
ADBE,2013-09-03,45.880001068115234
ADBE,2013-09-04,46.93000030517578
ADBE,2013-09-05,46.72999954223633
ADBE,2013-09-06,46.869998931884766
ADBE,2013-09-09,47.25
ADBE,2013-09-10,48.02000045776367
ADBE,2013-09-11,48.20000076293945
ADBE,2013-09-12,47.63999938964844
ADBE,2013-09-13,47.7599983215332
ADBE,2013-09-16,48.13999938964844
ADBE,2013-09-17,48.13999938964844
ADBE,2013-09-18,52.58000183105469
ADBE,2013-09-19,51.869998931884766
ADBE,2013-09-20,52.310001373291016
ADBE,2013-09-23,51.79999923706055
ADBE,2013-09-24,51.41999816894531
ADBE,2013-09-25,51.869998931884766
ADBE,2013-09-26,52.099998474121094
ADBE,2013-09-27,52.029998779296875
ADBE,2013-09-30,51.939998626708984
ADBE,2013-10-01,52.43000030517578
ADBE,2013-10-02,51.52000045776367
ADBE,2013-10-03,50.880001068115234
ADBE,2013-10-04,51.56999969482422
ADBE,2013-10-07,50.81999969482422
ADBE,2013-10-08,49.58000183105469
ADBE,2013-10-09,49.45000076293945
ADBE,2013-10-10,51.16999816894531
ADBE,2013-10-11,52.189998626708984
ADBE,2013-10-14,52.630001068115234
ADBE,2013-10-15,51.93000030517578
ADBE,2013-10-16,51.90999984741211
ADBE,2013-10-17,52.06999969482422
ADBE,2013-10-18,52.630001068115234
ADBE,2013-10-21,53.08000183105469
ADBE,2013-10-22,53.16999816894531
ADBE,2013-10-23,53.060001373291016
ADBE,2013-10-24,54.209999084472656
ADBE,2013-10-25,53.810001373291016
ADBE,2013-10-28,53.93000030517578
ADBE,2013-10-29,54.86000061035156
ADBE,2013-10-30,54.099998474121094
ADBE,2013-10-31,54.220001220703125
ADBE,2013-11-01,54.61000061035156
ADBE,2013-11-04,55.38999938964844
ADBE,2013-11-05,54.790000915527344
ADBE,2013-11-06,54.880001068115234
ADBE,2013-11-07,53.16999816894531
ADBE,2013-11-08,54.84000015258789
ADBE,2013-11-11,56.18000030517578
ADBE,2013-11-12,56.2400016784668
ADBE,2013-11-13,57.54999923706055
ADBE,2013-11-14,57.16999816894531
ADBE,2013-11-15,57.349998474121094
ADBE,2013-11-18,56.599998474121094
ADBE,2013-11-19,55.77000045776367
ADBE,2013-11-20,55.939998626708984
ADBE,2013-11-21,56.22999954223633
ADBE,2013-11-22,56.40999984741211
ADBE,2013-11-25,56.95000076293945
ADBE,2013-11-26,56.70000076293945
ADBE,2013-11-27,56.90999984741211
ADBE,2013-11-29,56.779998779296875
ADBE,2013-12-02,56.7599983215332
ADBE,2013-12-03,56.400001525878906
ADBE,2013-12-04,56.04999923706055
ADBE,2013-12-05,55.040000915527344
ADBE,2013-12-06,55.599998474121094
ADBE,2013-12-09,55.439998626708984
ADBE,2013-12-10,55.31999969482422
ADBE,2013-12-11,54.63999938964844
ADBE,2013-12-12,53.9900016784668
ADBE,2013-12-13,60.88999938964844
ADBE,2013-12-16,58.5
ADBE,2013-12-17,57.66999816894531
ADBE,2013-12-18,59.040000915527344
ADBE,2013-12-19,58.130001068115234
ADBE,2013-12-20,59.2599983215332
ADBE,2013-12-23,59.470001220703125
ADBE,2013-12-24,59.529998779296875
ADBE,2013-12-26,59.58000183105469
ADBE,2013-12-27,59.5099983215332
ADBE,2013-12-30,59.54999923706055
ADBE,2013-12-31,59.880001068115234
ADBE,2014-01-02,59.290000915527344
ADBE,2014-01-03,59.15999984741211
ADBE,2014-01-06,58.119998931884766
ADBE,2014-01-07,58.970001220703125
ADBE,2014-01-08,58.900001525878906
ADBE,2014-01-09,59.09000015258789
ADBE,2014-01-10,59.529998779296875
ADBE,2014-01-13,58.599998474121094
ADBE,2014-01-14,60.369998931884766
ADBE,2014-01-15,61.68000030517578
ADBE,2014-01-16,61.630001068115234
ADBE,2014-01-17,61.369998931884766
ADBE,2014-01-21,60.849998474121094
ADBE,2014-01-22,61.77000045776367
ADBE,2014-01-23,60.880001068115234
ADBE,2014-01-24,59.09000015258789
ADBE,2014-01-27,58.36000061035156
ADBE,2014-01-28,59.11000061035156
ADBE,2014-01-29,58.459999084472656
ADBE,2014-01-30,59.38999938964844
ADBE,2014-01-31,59.189998626708984
ADBE,2014-02-03,58.09000015258789
ADBE,2014-02-04,59.720001220703125
ADBE,2014-02-05,61.0
ADBE,2014-02-06,61.34000015258789
ADBE,2014-02-07,62.880001068115234
ADBE,2014-02-10,63.779998779296875
ADBE,2014-02-11,63.970001220703125
ADBE,2014-02-12,65.13999938964844
ADBE,2014-02-13,67.04000091552734
ADBE,2014-02-14,68.33999633789062
ADBE,2014-02-18,68.66000366210938
ADBE,2014-02-19,67.98999786376953
ADBE,2014-02-20,68.4800033569336
ADBE,2014-02-21,68.22000122070312
ADBE,2014-02-24,68.7699966430664
ADBE,2014-02-25,68.01000213623047
ADBE,2014-02-26,67.81999969482422
ADBE,2014-02-27,69.91999816894531
ADBE,2014-02-28,68.62999725341797
ADBE,2014-03-03,67.86000061035156
ADBE,2014-03-04,68.5999984741211
ADBE,2014-03-05,68.9000015258789
ADBE,2014-03-06,68.91999816894531
ADBE,2014-03-07,68.5199966430664
ADBE,2014-03-10,68.04000091552734
ADBE,2014-03-11,67.47000122070312
ADBE,2014-03-12,68.05999755859375
ADBE,2014-03-13,67.08000183105469
ADBE,2014-03-14,67.19000244140625
ADBE,2014-03-17,68.16999816894531
ADBE,2014-03-18,68.5199966430664
ADBE,2014-03-19,67.62999725341797
ADBE,2014-03-20,68.48999786376953
ADBE,2014-03-21,67.13999938964844
ADBE,2014-03-24,65.23999786376953
ADBE,2014-03-25,65.80999755859375
ADBE,2014-03-26,63.900001525878906
ADBE,2014-03-27,64.52999877929688
ADBE,2014-03-28,64.87999725341797
ADBE,2014-03-31,65.73999786376953
ADBE,2014-04-01,65.93000030517578
ADBE,2014-04-02,65.4800033569336
ADBE,2014-04-03,62.45000076293945
ADBE,2014-04-04,61.31999969482422
ADBE,2014-04-07,60.470001220703125
ADBE,2014-04-08,61.81999969482422
ADBE,2014-04-09,63.459999084472656
ADBE,2014-04-10,61.4900016784668
ADBE,2014-04-11,60.5
ADBE,2014-04-14,61.38999938964844
ADBE,2014-04-15,62.11000061035156
ADBE,2014-04-16,63.040000915527344
ADBE,2014-04-17,64.04000091552734
ADBE,2014-04-21,64.30000305175781
ADBE,2014-04-22,64.4800033569336
ADBE,2014-04-23,64.38999938964844
ADBE,2014-04-24,63.220001220703125
ADBE,2014-04-25,61.61000061035156
ADBE,2014-04-28,60.400001525878906
ADBE,2014-04-29,60.90999984741211
ADBE,2014-04-30,61.689998626708984
ADBE,2014-05-01,62.59000015258789
ADBE,2014-05-02,61.560001373291016
ADBE,2014-05-05,61.439998626708984
ADBE,2014-05-06,59.439998626708984
ADBE,2014-05-07,58.630001068115234
ADBE,2014-05-08,59.08000183105469
ADBE,2014-05-09,59.59000015258789
ADBE,2014-05-12,60.70000076293945
ADBE,2014-05-13,60.810001373291016
ADBE,2014-05-14,60.880001068115234
ADBE,2014-05-15,60.20000076293945
ADBE,2014-05-16,61.63999938964844
ADBE,2014-05-19,62.20000076293945
ADBE,2014-05-20,61.709999084472656
ADBE,2014-05-21,62.470001220703125
ADBE,2014-05-22,63.150001525878906
ADBE,2014-05-23,64.30000305175781
ADBE,2014-05-27,65.25
ADBE,2014-05-28,64.83999633789062
ADBE,2014-05-29,65.44999694824219
ADBE,2014-05-30,64.54000091552734
ADBE,2014-06-02,64.63999938964844
ADBE,2014-06-03,64.08999633789062
ADBE,2014-06-04,64.16999816894531
ADBE,2014-06-05,65.47000122070312
ADBE,2014-06-06,66.91000366210938
ADBE,2014-06-09,66.93000030517578
ADBE,2014-06-10,66.95999908447266
ADBE,2014-06-11,67.45999908447266
ADBE,2014-06-12,66.55999755859375
ADBE,2014-06-13,66.81999969482422
ADBE,2014-06-16,67.62000274658203
ADBE,2014-06-17,67.54000091552734
ADBE,2014-06-18,73.08000183105469
ADBE,2014-06-19,72.94999694824219
ADBE,2014-06-20,72.61000061035156
ADBE,2014-06-23,72.88999938964844
ADBE,2014-06-24,72.37999725341797
ADBE,2014-06-25,72.44000244140625
ADBE,2014-06-26,72.8499984741211
ADBE,2014-06-27,72.0
ADBE,2014-06-30,72.36000061035156
ADBE,2014-07-01,73.01000213623047
ADBE,2014-07-02,72.76000213623047
ADBE,2014-07-03,73.56999969482422
ADBE,2014-07-07,72.68000030517578
ADBE,2014-07-08,71.13999938964844
ADBE,2014-07-09,71.56999969482422
ADBE,2014-07-10,71.69999694824219
ADBE,2014-07-11,72.26000213623047
ADBE,2014-07-14,72.87999725341797
ADBE,2014-07-15,72.29000091552734
ADBE,2014-07-16,72.37999725341797
ADBE,2014-07-17,71.38999938964844
ADBE,2014-07-18,72.55000305175781
ADBE,2014-07-21,71.95999908447266
ADBE,2014-07-22,72.26000213623047
ADBE,2014-07-23,72.04000091552734
ADBE,2014-07-24,72.80000305175781
ADBE,2014-07-25,72.62000274658203
ADBE,2014-07-28,72.69999694824219
ADBE,2014-07-29,72.2699966430664
ADBE,2014-07-30,71.88999938964844
ADBE,2014-07-31,69.25
ADBE,2014-08-01,68.94000244140625
ADBE,2014-08-04,68.7699966430664
ADBE,2014-08-05,68.97000122070312
ADBE,2014-08-06,68.2300033569336
ADBE,2014-08-07,67.83000183105469
ADBE,2014-08-08,68.38999938964844
ADBE,2014-08-11,68.97000122070312
ADBE,2014-08-12,68.79000091552734
ADBE,2014-08-13,69.79000091552734
ADBE,2014-08-14,70.05000305175781
ADBE,2014-08-15,70.06999969482422
ADBE,2014-08-18,71.05999755859375
ADBE,2014-08-19,72.05000305175781
ADBE,2014-08-20,71.0199966430664
ADBE,2014-08-21,71.7300033569336
ADBE,2014-08-22,72.04000091552734
ADBE,2014-08-25,71.81999969482422
ADBE,2014-08-26,71.52999877929688
ADBE,2014-08-27,71.55000305175781
ADBE,2014-08-28,71.37000274658203
ADBE,2014-08-29,71.9000015258789
ADBE,2014-09-02,72.0999984741211
ADBE,2014-09-03,72.43000030517578
ADBE,2014-09-04,72.45999908447266
ADBE,2014-09-05,73.12999725341797
ADBE,2014-09-08,73.38999938964844
ADBE,2014-09-09,72.41999816894531
ADBE,2014-09-10,72.33000183105469
ADBE,2014-09-11,72.41999816894531
ADBE,2014-09-12,70.9800033569336
ADBE,2014-09-15,70.2699966430664
ADBE,2014-09-16,70.7300033569336
ADBE,2014-09-17,67.30000305175781
ADBE,2014-09-18,67.91000366210938
ADBE,2014-09-19,66.94000244140625
ADBE,2014-09-22,67.19999694824219
ADBE,2014-09-23,67.79000091552734
ADBE,2014-09-24,69.02999877929688
ADBE,2014-09-25,67.70999908447266
ADBE,2014-09-26,68.36000061035156
ADBE,2014-09-29,69.22000122070312
ADBE,2014-09-30,69.19000244140625
ADBE,2014-10-01,67.54000091552734
ADBE,2014-10-02,67.05999755859375
ADBE,2014-10-03,68.4000015258789
ADBE,2014-10-06,67.66999816894531
ADBE,2014-10-07,65.95999908447266
ADBE,2014-10-08,67.98999786376953
ADBE,2014-10-09,65.66000366210938
ADBE,2014-10-10,63.290000915527344
ADBE,2014-10-13,61.68000030517578
ADBE,2014-10-14,60.880001068115234
ADBE,2014-10-15,62.189998626708984
ADBE,2014-10-16,62.86000061035156
ADBE,2014-10-17,64.5199966430664
ADBE,2014-10-20,64.68000030517578
ADBE,2014-10-21,66.43000030517578
ADBE,2014-10-22,65.04000091552734
ADBE,2014-10-23,65.91999816894531
ADBE,2014-10-24,67.01000213623047
ADBE,2014-10-27,67.02999877929688
ADBE,2014-10-28,68.37000274658203
ADBE,2014-10-29,67.93000030517578
ADBE,2014-10-30,68.56999969482422
ADBE,2014-10-31,70.12000274658203
ADBE,2014-11-03,69.91000366210938
ADBE,2014-11-04,71.06999969482422
ADBE,2014-11-05,71.37000274658203
ADBE,2014-11-06,72.0999984741211
ADBE,2014-11-07,71.5999984741211
ADBE,2014-11-10,71.69999694824219
ADBE,2014-11-11,71.69999694824219
ADBE,2014-11-12,71.41000366210938
ADBE,2014-11-13,71.72000122070312
ADBE,2014-11-14,71.41999816894531
ADBE,2014-11-17,69.97000122070312
ADBE,2014-11-18,70.83000183105469
ADBE,2014-11-19,70.81999969482422
ADBE,2014-11-20,70.44000244140625
ADBE,2014-11-21,71.31999969482422
ADBE,2014-11-24,71.22000122070312
ADBE,2014-11-25,72.0
ADBE,2014-11-26,72.9800033569336
ADBE,2014-11-28,73.68000030517578
ADBE,2014-12-01,73.75
ADBE,2014-12-02,73.47000122070312
ADBE,2014-12-03,73.18000030517578
ADBE,2014-12-04,73.02999877929688
ADBE,2014-12-05,72.4000015258789
ADBE,2014-12-08,72.05000305175781
ADBE,2014-12-09,71.56999969482422
ADBE,2014-12-10,69.8499984741211
ADBE,2014-12-11,69.73999786376953
ADBE,2014-12-12,76.0199966430664
ADBE,2014-12-15,73.04000091552734
ADBE,2014-12-16,72.31999969482422
ADBE,2014-12-17,74.0
ADBE,2014-12-18,74.88999938964844
ADBE,2014-12-19,74.44999694824219
ADBE,2014-12-22,74.5
ADBE,2014-12-23,74.37999725341797
ADBE,2014-12-24,74.73999786376953
ADBE,2014-12-26,74.66999816894531
ADBE,2014-12-29,74.12999725341797
ADBE,2014-12-30,73.08000183105469
ADBE,2014-12-31,72.69999694824219
ADBE,2015-01-02,72.33999633789062
ADBE,2015-01-05,71.9800033569336
ADBE,2015-01-06,70.52999877929688
ADBE,2015-01-07,71.11000061035156
ADBE,2015-01-08,72.91999816894531
ADBE,2015-01-09,71.83999633789062
ADBE,2015-01-12,71.12000274658203
ADBE,2015-01-13,70.58999633789062
ADBE,2015-01-14,69.98999786376953
ADBE,2015-01-15,70.29000091552734
ADBE,2015-01-16,71.7300033569336
ADBE,2015-01-20,71.48999786376953
ADBE,2015-01-21,71.54000091552734
ADBE,2015-01-22,73.4800033569336
ADBE,2015-01-23,74.05999755859375
ADBE,2015-01-26,72.73999786376953
ADBE,2015-01-27,71.45999908447266
ADBE,2015-01-28,70.25
ADBE,2015-01-29,71.63999938964844
ADBE,2015-01-30,70.12999725341797
ADBE,2015-02-02,71.11000061035156
ADBE,2015-02-03,71.91999816894531
ADBE,2015-02-04,72.27999877929688
ADBE,2015-02-05,73.0999984741211
ADBE,2015-02-06,72.54000091552734
ADBE,2015-02-09,72.33000183105469
ADBE,2015-02-10,72.76000213623047
ADBE,2015-02-11,73.01000213623047
ADBE,2015-02-12,74.58999633789062
ADBE,2015-02-13,76.51000213623047
ADBE,2015-02-17,77.12999725341797
ADBE,2015-02-18,77.7300033569336
ADBE,2015-02-19,77.7300033569336
ADBE,2015-02-20,78.55000305175781
ADBE,2015-02-23,78.0999984741211
ADBE,2015-02-24,77.68000030517578
ADBE,2015-02-25,78.06999969482422
ADBE,2015-02-26,78.95999908447266
ADBE,2015-02-27,79.0999984741211
ADBE,2015-03-02,79.79000091552734
ADBE,2015-03-03,78.98999786376953
ADBE,2015-03-04,77.62999725341797
ADBE,2015-03-05,78.62000274658203
ADBE,2015-03-06,77.55000305175781
ADBE,2015-03-09,77.93000030517578
ADBE,2015-03-10,76.01000213623047
ADBE,2015-03-11,76.01000213623047
ADBE,2015-03-12,77.4000015258789
ADBE,2015-03-13,77.62000274658203
ADBE,2015-03-16,78.33000183105469
ADBE,2015-03-17,79.66000366210938
ADBE,2015-03-18,76.88999938964844
ADBE,2015-03-19,77.13999938964844
ADBE,2015-03-20,77.36000061035156
ADBE,2015-03-23,76.3499984741211
ADBE,2015-03-24,75.44999694824219
ADBE,2015-03-25,73.12999725341797
ADBE,2015-03-26,72.97000122070312
ADBE,2015-03-27,73.30999755859375
ADBE,2015-03-30,73.5999984741211
ADBE,2015-03-31,73.94000244140625
ADBE,2015-04-01,75.06999969482422
ADBE,2015-04-02,75.68000030517578
ADBE,2015-04-06,76.2300033569336
ADBE,2015-04-07,75.6500015258789
ADBE,2015-04-08,75.44000244140625
ADBE,2015-04-09,76.33000183105469
ADBE,2015-04-10,76.52999877929688
ADBE,2015-04-13,76.0199966430664
ADBE,2015-04-14,75.94999694824219
ADBE,2015-04-15,76.02999877929688
ADBE,2015-04-16,75.1500015258789
ADBE,2015-04-17,73.1500015258789
ADBE,2015-04-20,73.91999816894531
ADBE,2015-04-21,74.62000274658203
ADBE,2015-04-22,75.5
ADBE,2015-04-23,76.5199966430664
ADBE,2015-04-24,76.54000091552734
ADBE,2015-04-27,76.55000305175781
ADBE,2015-04-28,76.0199966430664
ADBE,2015-04-29,76.6500015258789
ADBE,2015-04-30,76.05999755859375
ADBE,2015-05-01,76.43000030517578
ADBE,2015-05-04,75.8499984741211
ADBE,2015-05-05,75.0
ADBE,2015-05-06,74.4800033569336
ADBE,2015-05-07,74.7300033569336
ADBE,2015-05-08,76.30999755859375
ADBE,2015-05-11,76.79000091552734
ADBE,2015-05-12,76.56999969482422
ADBE,2015-05-13,77.08000183105469
ADBE,2015-05-14,79.43000030517578
ADBE,2015-05-15,78.91999816894531
ADBE,2015-05-18,79.41000366210938
ADBE,2015-05-19,79.62000274658203
ADBE,2015-05-20,79.61000061035156
ADBE,2015-05-21,80.55999755859375
ADBE,2015-05-22,80.04000091552734
ADBE,2015-05-26,79.36000061035156
ADBE,2015-05-27,80.16000366210938
ADBE,2015-05-28,80.0199966430664
ADBE,2015-05-29,79.08999633789062
ADBE,2015-06-01,79.87000274658203
ADBE,2015-06-02,79.81999969482422
ADBE,2015-06-03,80.12999725341797
ADBE,2015-06-04,78.75
ADBE,2015-06-05,78.86000061035156
ADBE,2015-06-08,78.16000366210938
ADBE,2015-06-09,77.9000015258789
ADBE,2015-06-10,79.55999755859375
ADBE,2015-06-11,79.6500015258789
ADBE,2015-06-12,79.86000061035156
ADBE,2015-06-15,78.9000015258789
ADBE,2015-06-16,79.94000244140625
ADBE,2015-06-17,77.91000366210938
ADBE,2015-06-18,79.38999938964844
ADBE,2015-06-19,79.69999694824219
ADBE,2015-06-22,82.27999877929688
ADBE,2015-06-23,83.55000305175781
ADBE,2015-06-24,83.4000015258789
ADBE,2015-06-25,83.94000244140625
ADBE,2015-06-26,82.73999786376953
ADBE,2015-06-29,81.27999877929688
ADBE,2015-06-30,81.01000213623047
ADBE,2015-07-01,80.94000244140625
ADBE,2015-07-02,80.75
ADBE,2015-07-06,80.5
ADBE,2015-07-07,80.58999633789062
ADBE,2015-07-08,79.98999786376953
ADBE,2015-07-09,80.47000122070312
ADBE,2015-07-10,80.58999633789062
ADBE,2015-07-13,81.44000244140625
ADBE,2015-07-14,81.88999938964844
ADBE,2015-07-15,82.12000274658203
ADBE,2015-07-16,82.5199966430664
ADBE,2015-07-17,82.0999984741211
ADBE,2015-07-20,82.08999633789062
ADBE,2015-07-21,81.19000244140625
ADBE,2015-07-22,80.7300033569336
ADBE,2015-07-23,80.63999938964844
ADBE,2015-07-24,80.9800033569336
ADBE,2015-07-27,79.93000030517578
ADBE,2015-07-28,80.58999633789062
ADBE,2015-07-29,80.25
ADBE,2015-07-30,81.29000091552734
ADBE,2015-07-31,81.98999786376953
ADBE,2015-08-03,81.4000015258789
ADBE,2015-08-04,82.05999755859375
ADBE,2015-08-05,83.37999725341797
ADBE,2015-08-06,82.19000244140625
ADBE,2015-08-07,82.69000244140625
ADBE,2015-08-10,83.62000274658203
ADBE,2015-08-11,83.9000015258789
ADBE,2015-08-12,83.81999969482422
ADBE,2015-08-13,84.30999755859375
ADBE,2015-08-14,86.12000274658203
ADBE,2015-08-17,86.7699966430664
ADBE,2015-08-18,86.44999694824219
ADBE,2015-08-19,85.4800033569336
ADBE,2015-08-20,82.69000244140625
ADBE,2015-08-21,78.87000274658203
ADBE,2015-08-24,74.2699966430664
ADBE,2015-08-25,74.56999969482422
ADBE,2015-08-26,77.33000183105469
ADBE,2015-08-27,78.91000366210938
ADBE,2015-08-28,79.4000015258789
ADBE,2015-08-31,78.56999969482422
ADBE,2015-09-01,75.98999786376953
ADBE,2015-09-02,77.25
ADBE,2015-09-03,78.31999969482422
ADBE,2015-09-04,76.88999938964844
ADBE,2015-09-08,79.77999877929688
ADBE,2015-09-09,78.5199966430664
ADBE,2015-09-10,78.69999694824219
ADBE,2015-09-11,79.19000244140625
ADBE,2015-09-14,78.45999908447266
ADBE,2015-09-15,79.52999877929688
ADBE,2015-09-16,80.52999877929688
ADBE,2015-09-17,80.30999755859375
ADBE,2015-09-18,81.25
ADBE,2015-09-21,83.31999969482422
ADBE,2015-09-22,84.66000366210938
ADBE,2015-09-23,85.5
ADBE,2015-09-24,83.91000366210938
ADBE,2015-09-25,83.12999725341797
ADBE,2015-09-28,80.5199966430664
ADBE,2015-09-29,79.83000183105469
ADBE,2015-09-30,82.22000122070312
ADBE,2015-10-01,83.75
ADBE,2015-10-02,83.98999786376953
ADBE,2015-10-05,85.83999633789062
ADBE,2015-10-06,85.1500015258789
ADBE,2015-10-07,80.6500015258789
ADBE,2015-10-08,82.26000213623047
ADBE,2015-10-09,83.81999969482422
ADBE,2015-10-12,83.91999816894531
ADBE,2015-10-13,83.6500015258789
ADBE,2015-10-14,83.80000305175781
ADBE,2015-10-15,86.7699966430664
ADBE,2015-10-16,88.66999816894531
ADBE,2015-10-19,88.4000015258789
ADBE,2015-10-20,86.83999633789062
ADBE,2015-10-21,86.12999725341797
ADBE,2015-10-22,88.45999908447266
ADBE,2015-10-23,87.86000061035156
ADBE,2015-10-26,88.83999633789062
ADBE,2015-10-27,88.05000305175781
ADBE,2015-10-28,88.5
ADBE,2015-10-29,88.12000274658203
ADBE,2015-10-30,88.66000366210938
ADBE,2015-11-02,89.91000366210938
ADBE,2015-11-03,90.36000061035156
ADBE,2015-11-04,91.01000213623047
ADBE,2015-11-05,90.55000305175781
ADBE,2015-11-06,90.69000244140625
ADBE,2015-11-09,89.80000305175781
ADBE,2015-11-10,90.27999877929688
ADBE,2015-11-11,91.20999908447266
ADBE,2015-11-12,90.83999633789062
ADBE,2015-11-13,89.0199966430664
ADBE,2015-11-16,89.7699966430664
ADBE,2015-11-17,90.29000091552734
ADBE,2015-11-18,91.2699966430664
ADBE,2015-11-19,91.76000213623047
ADBE,2015-11-20,91.80999755859375
ADBE,2015-11-23,91.95999908447266
ADBE,2015-11-24,92.0
ADBE,2015-11-25,91.7699966430664
ADBE,2015-11-27,92.16999816894531
ADBE,2015-11-30,91.45999908447266
ADBE,2015-12-01,92.55000305175781
ADBE,2015-12-02,92.0199966430664
ADBE,2015-12-03,89.91000366210938
ADBE,2015-12-04,92.58000183105469
ADBE,2015-12-07,89.5999984741211
ADBE,2015-12-08,91.72000122070312
ADBE,2015-12-09,89.55999755859375
ADBE,2015-12-10,88.95999908447266
ADBE,2015-12-11,91.41999816894531
ADBE,2015-12-14,93.26000213623047
ADBE,2015-12-15,94.0199966430664
ADBE,2015-12-16,95.55999755859375
ADBE,2015-12-17,94.19999694824219
ADBE,2015-12-18,91.30999755859375
ADBE,2015-12-21,91.62000274658203
ADBE,2015-12-22,93.81999969482422
ADBE,2015-12-23,94.69999694824219
ADBE,2015-12-24,94.30000305175781
ADBE,2015-12-28,94.19999694824219
ADBE,2015-12-29,95.33000183105469
ADBE,2015-12-30,95.27999877929688
ADBE,2015-12-31,93.94000244140625
ADBE,2016-01-04,91.97000122070312
ADBE,2016-01-05,92.33999633789062
ADBE,2016-01-06,91.0199966430664
ADBE,2016-01-07,89.11000061035156
ADBE,2016-01-08,87.8499984741211
ADBE,2016-01-11,89.37999725341797
ADBE,2016-01-12,89.81999969482422
ADBE,2016-01-13,88.30000305175781
ADBE,2016-01-14,89.80000305175781
ADBE,2016-01-15,89.16999816894531
ADBE,2016-01-19,89.18000030517578
ADBE,2016-01-20,87.94000244140625
ADBE,2016-01-21,88.0
ADBE,2016-01-22,89.62999725341797
ADBE,2016-01-25,86.7699966430664
ADBE,2016-01-26,86.88999938964844
ADBE,2016-01-27,84.8499984741211
ADBE,2016-01-28,84.5199966430664
ADBE,2016-01-29,89.12999725341797
ADBE,2016-02-01,89.61000061035156
ADBE,2016-02-02,87.94999694824219
ADBE,2016-02-03,87.98999786376953
ADBE,2016-02-04,86.36000061035156
ADBE,2016-02-05,79.19999694824219
ADBE,2016-02-08,74.94000244140625
ADBE,2016-02-09,73.8499984741211
ADBE,2016-02-10,75.52999877929688
ADBE,2016-02-11,74.94000244140625
ADBE,2016-02-12,76.66999816894531
ADBE,2016-02-16,78.87999725341797
ADBE,2016-02-17,81.8499984741211
ADBE,2016-02-18,80.52999877929688
ADBE,2016-02-19,80.87000274658203
ADBE,2016-02-22,83.80000305175781
ADBE,2016-02-23,83.06999969482422
ADBE,2016-02-24,83.41999816894531
ADBE,2016-02-25,86.68000030517578
ADBE,2016-02-26,86.5999984741211
ADBE,2016-02-29,85.1500015258789
ADBE,2016-03-01,88.37000274658203
ADBE,2016-03-02,88.38999938964844
ADBE,2016-03-03,87.20999908447266
ADBE,2016-03-04,86.18000030517578
ADBE,2016-03-07,85.11000061035156
ADBE,2016-03-08,84.3499984741211
ADBE,2016-03-09,85.2699966430664
ADBE,2016-03-10,84.8499984741211
ADBE,2016-03-11,86.0
ADBE,2016-03-14,87.01000213623047
ADBE,2016-03-15,86.83000183105469
ADBE,2016-03-16,88.16999816894531
ADBE,2016-03-17,89.95999908447266
ADBE,2016-03-18,93.41999816894531
ADBE,2016-03-21,92.5
ADBE,2016-03-22,92.55999755859375
ADBE,2016-03-23,92.16000366210938
ADBE,2016-03-24,92.5199966430664
ADBE,2016-03-28,92.4000015258789
ADBE,2016-03-29,93.22000122070312
ADBE,2016-03-30,93.77999877929688
ADBE,2016-03-31,93.80000305175781
ADBE,2016-04-01,95.16000366210938
ADBE,2016-04-04,94.5
ADBE,2016-04-05,94.16999816894531
ADBE,2016-04-06,95.4000015258789
ADBE,2016-04-07,93.77999877929688
ADBE,2016-04-08,94.06999969482422
ADBE,2016-04-11,92.94999694824219
ADBE,2016-04-12,93.41999816894531
ADBE,2016-04-13,94.52999877929688
ADBE,2016-04-14,94.44000244140625
ADBE,2016-04-15,95.16000366210938
ADBE,2016-04-18,96.55000305175781
ADBE,2016-04-19,96.5199966430664
ADBE,2016-04-20,96.33000183105469
ADBE,2016-04-21,96.37000274658203
ADBE,2016-04-22,94.79000091552734
ADBE,2016-04-25,95.80000305175781
ADBE,2016-04-26,96.1500015258789
ADBE,2016-04-27,95.63999938964844
ADBE,2016-04-28,93.63999938964844
ADBE,2016-04-29,94.22000122070312
ADBE,2016-05-02,94.9000015258789
ADBE,2016-05-03,93.66000366210938
ADBE,2016-05-04,92.94000244140625
ADBE,2016-05-05,93.5
ADBE,2016-05-06,94.30000305175781
ADBE,2016-05-09,94.61000061035156
ADBE,2016-05-10,96.5199966430664
ADBE,2016-05-11,96.0999984741211
ADBE,2016-05-12,95.95999908447266
ADBE,2016-05-13,95.97000122070312
ADBE,2016-05-16,97.2300033569336
ADBE,2016-05-17,95.93000030517578
ADBE,2016-05-18,96.69999694824219
ADBE,2016-05-19,95.87999725341797
ADBE,2016-05-20,96.87999725341797
ADBE,2016-05-23,96.62000274658203
ADBE,2016-05-24,99.62999725341797
ADBE,2016-05-25,99.61000061035156
ADBE,2016-05-26,99.37000274658203
ADBE,2016-05-27,100.13999938964844
ADBE,2016-05-31,99.47000122070312
ADBE,2016-06-01,100.04000091552734
ADBE,2016-06-02,100.16999816894531
ADBE,2016-06-03,98.69999694824219
ADBE,2016-06-06,99.12000274658203
ADBE,2016-06-07,98.5199966430664
ADBE,2016-06-08,98.68000030517578
ADBE,2016-06-09,98.06999969482422
ADBE,2016-06-10,97.08999633789062
ADBE,2016-06-13,96.95999908447266
ADBE,2016-06-14,96.9800033569336
ADBE,2016-06-15,97.0199966430664
ADBE,2016-06-16,97.19000244140625
ADBE,2016-06-17,95.58000183105469
ADBE,2016-06-20,97.98999786376953
ADBE,2016-06-21,99.72000122070312
ADBE,2016-06-22,94.01000213623047
ADBE,2016-06-23,96.20999908447266
ADBE,2016-06-24,92.19999694824219
ADBE,2016-06-27,90.8499984741211
ADBE,2016-06-28,92.45999908447266
ADBE,2016-06-29,94.38999938964844
ADBE,2016-06-30,95.79000091552734
ADBE,2016-07-01,95.31999969482422
ADBE,2016-07-05,94.7300033569336
ADBE,2016-07-06,95.18000030517578
ADBE,2016-07-07,95.13999938964844
ADBE,2016-07-08,96.79000091552734
ADBE,2016-07-11,97.13999938964844
ADBE,2016-07-12,97.54000091552734
ADBE,2016-07-13,97.33999633789062
ADBE,2016-07-14,97.69999694824219
ADBE,2016-07-15,97.83000183105469
ADBE,2016-07-18,97.79000091552734
ADBE,2016-07-19,97.79000091552734
ADBE,2016-07-20,98.4000015258789
ADBE,2016-07-21,96.33999633789062
ADBE,2016-07-22,98.05999755859375
ADBE,2016-07-25,97.31999969482422
ADBE,2016-07-26,97.91000366210938
ADBE,2016-07-27,97.93000030517578
ADBE,2016-07-28,98.44000244140625
ADBE,2016-07-29,97.86000061035156
ADBE,2016-08-01,97.72000122070312
ADBE,2016-08-02,96.05000305175781
ADBE,2016-08-03,96.66999816894531
ADBE,2016-08-04,97.08999633789062
ADBE,2016-08-05,99.04000091552734
ADBE,2016-08-08,98.48999786376953
ADBE,2016-08-09,98.87000274658203
ADBE,2016-08-10,100.62000274658203
ADBE,2016-08-11,101.66999816894531
ADBE,2016-08-12,101.04000091552734
ADBE,2016-08-15,100.93000030517578
ADBE,2016-08-16,100.5999984741211
ADBE,2016-08-17,99.69999694824219
ADBE,2016-08-18,100.66999816894531
ADBE,2016-08-19,100.31999969482422
ADBE,2016-08-22,100.23999786376953
ADBE,2016-08-23,101.13999938964844
ADBE,2016-08-24,101.13999938964844
ADBE,2016-08-25,101.69000244140625
ADBE,2016-08-26,102.05999755859375
ADBE,2016-08-29,102.30000305175781
ADBE,2016-08-30,102.0
ADBE,2016-08-31,102.30999755859375
ADBE,2016-09-01,102.9000015258789
ADBE,2016-09-02,103.56999969482422
ADBE,2016-09-06,103.5
ADBE,2016-09-07,103.0
ADBE,2016-09-08,101.87999725341797
ADBE,2016-09-09,99.37999725341797
ADBE,2016-09-12,100.31999969482422
ADBE,2016-09-13,98.7699966430664
ADBE,2016-09-14,98.79000091552734
ADBE,2016-09-15,99.62000274658203
ADBE,2016-09-16,98.93000030517578
ADBE,2016-09-19,99.68000030517578
ADBE,2016-09-20,100.62000274658203
ADBE,2016-09-21,107.77999877929688
ADBE,2016-09-22,107.91999816894531
ADBE,2016-09-23,107.47000122070312
ADBE,2016-09-26,107.26000213623047
ADBE,2016-09-27,109.69999694824219
ADBE,2016-09-28,109.48999786376953
ADBE,2016-09-29,107.80000305175781
ADBE,2016-09-30,108.54000091552734
ADBE,2016-10-03,108.44999694824219
ADBE,2016-10-04,108.38999938964844
ADBE,2016-10-05,108.80000305175781
ADBE,2016-10-06,108.55999755859375
ADBE,2016-10-07,108.63999938964844
ADBE,2016-10-10,109.23999786376953
ADBE,2016-10-11,107.37000274658203
ADBE,2016-10-12,108.05000305175781
ADBE,2016-10-13,108.01000213623047
ADBE,2016-10-14,107.83999633789062
ADBE,2016-10-17,107.48999786376953
ADBE,2016-10-18,108.41999816894531
ADBE,2016-10-19,108.38999938964844
ADBE,2016-10-20,109.02999877929688
ADBE,2016-10-21,109.02999877929688
ADBE,2016-10-24,110.80999755859375
ADBE,2016-10-25,109.02999877929688
ADBE,2016-10-26,107.97000122070312
ADBE,2016-10-27,107.06999969482422
ADBE,2016-10-28,107.5999984741211
ADBE,2016-10-31,107.51000213623047
ADBE,2016-11-01,106.87000274658203
ADBE,2016-11-02,105.88999938964844
ADBE,2016-11-03,107.16999816894531
ADBE,2016-11-04,106.19999694824219
ADBE,2016-11-07,108.66000366210938
ADBE,2016-11-08,108.38999938964844
ADBE,2016-11-09,107.86000061035156
ADBE,2016-11-10,104.08000183105469
ADBE,2016-11-11,103.68000030517578
ADBE,2016-11-14,102.41999816894531
ADBE,2016-11-15,103.66000366210938
ADBE,2016-11-16,104.08000183105469
ADBE,2016-11-17,105.80999755859375
ADBE,2016-11-18,105.0199966430664
ADBE,2016-11-21,105.6500015258789
ADBE,2016-11-22,105.20999908447266
ADBE,2016-11-23,104.20999908447266
ADBE,2016-11-25,105.0199966430664
ADBE,2016-11-28,104.5
ADBE,2016-11-29,104.94999694824219
ADBE,2016-11-30,102.80999755859375
ADBE,2016-12-01,99.51000213623047
ADBE,2016-12-02,99.7300033569336
ADBE,2016-12-05,101.94999694824219
ADBE,2016-12-06,101.55000305175781
ADBE,2016-12-07,103.36000061035156
ADBE,2016-12-08,103.5
ADBE,2016-12-09,104.30999755859375
ADBE,2016-12-12,105.16000366210938
ADBE,2016-12-13,106.1500015258789
ADBE,2016-12-14,105.80999755859375
ADBE,2016-12-15,105.0999984741211
ADBE,2016-12-16,103.55000305175781
ADBE,2016-12-19,105.29000091552734
ADBE,2016-12-20,105.7699966430664
ADBE,2016-12-21,105.51000213623047
ADBE,2016-12-22,104.72000122070312
ADBE,2016-12-23,105.0199966430664
ADBE,2016-12-27,104.9800033569336
ADBE,2016-12-28,103.7699966430664
ADBE,2016-12-29,103.68000030517578
ADBE,2016-12-30,102.94999694824219
ADBE,2017-01-03,103.4800033569336
ADBE,2017-01-04,104.13999938964844
ADBE,2017-01-05,105.91000366210938
ADBE,2017-01-06,108.30000305175781
ADBE,2017-01-09,108.56999969482422
ADBE,2017-01-10,108.26000213623047
ADBE,2017-01-11,108.98999786376953
ADBE,2017-01-12,108.58999633789062
ADBE,2017-01-13,108.52999877929688
ADBE,2017-01-17,108.0
ADBE,2017-01-18,108.79000091552734
ADBE,2017-01-19,109.79000091552734
ADBE,2017-01-20,110.70999908447266
ADBE,2017-01-23,110.97000122070312
ADBE,2017-01-24,113.72000122070312
ADBE,2017-01-25,114.25
ADBE,2017-01-26,112.87999725341797
ADBE,2017-01-27,113.98999786376953
ADBE,2017-01-30,113.81999969482422
ADBE,2017-01-31,113.37999725341797
ADBE,2017-02-01,113.36000061035156
ADBE,2017-02-02,113.16000366210938
ADBE,2017-02-03,115.16999816894531
ADBE,2017-02-06,114.45999908447266
ADBE,2017-02-07,114.95999908447266
ADBE,2017-02-08,116.12999725341797
ADBE,2017-02-09,116.44000244140625
ADBE,2017-02-10,116.8499984741211
ADBE,2017-02-13,117.6500015258789
ADBE,2017-02-14,117.58000183105469
ADBE,2017-02-15,118.7300033569336
ADBE,2017-02-16,118.93000030517578
ADBE,2017-02-17,119.66999816894531
ADBE,2017-02-21,119.62999725341797
ADBE,2017-02-22,119.47000122070312
ADBE,2017-02-23,118.83000183105469
ADBE,2017-02-24,119.30999755859375
ADBE,2017-02-27,118.77999877929688
ADBE,2017-02-28,118.33999633789062
ADBE,2017-03-01,120.3499984741211
ADBE,2017-03-02,119.9000015258789
ADBE,2017-03-03,120.04000091552734
ADBE,2017-03-06,120.1500015258789
ADBE,2017-03-07,119.9800033569336
ADBE,2017-03-08,119.5999984741211
ADBE,2017-03-09,119.91000366210938
ADBE,2017-03-10,121.08999633789062
ADBE,2017-03-13,121.80000305175781
ADBE,2017-03-14,121.44000244140625
ADBE,2017-03-15,122.11000061035156
ADBE,2017-03-16,122.3499984741211
ADBE,2017-03-17,127.01000213623047
ADBE,2017-03-20,126.30999755859375
ADBE,2017-03-21,125.06999969482422
ADBE,2017-03-22,126.20999908447266
ADBE,2017-03-23,126.87000274658203
ADBE,2017-03-24,127.69999694824219
ADBE,2017-03-27,128.25
ADBE,2017-03-28,128.69000244140625
ADBE,2017-03-29,129.5800018310547
ADBE,2017-03-30,129.61000061035156
ADBE,2017-03-31,130.1300048828125
ADBE,2017-04-03,129.58999633789062
ADBE,2017-04-04,130.0399932861328
ADBE,2017-04-05,129.88999938964844
ADBE,2017-04-06,130.14999389648438
ADBE,2017-04-07,130.22000122070312
ADBE,2017-04-10,130.16000366210938
ADBE,2017-04-11,129.9499969482422
ADBE,2017-04-12,129.3800048828125
ADBE,2017-04-13,129.0500030517578
ADBE,2017-04-17,129.99000549316406
ADBE,2017-04-18,129.80999755859375
ADBE,2017-04-19,130.22000122070312
ADBE,2017-04-20,131.4199981689453
ADBE,2017-04-21,131.52000427246094
ADBE,2017-04-24,132.88999938964844
ADBE,2017-04-25,133.49000549316406
ADBE,2017-04-26,132.7899932861328
ADBE,2017-04-27,133.3800048828125
ADBE,2017-04-28,133.74000549316406
ADBE,2017-05-01,135.11000061035156
ADBE,2017-05-02,135.0
ADBE,2017-05-03,134.85000610351562
ADBE,2017-05-04,134.61000061035156
ADBE,2017-05-05,134.83999633789062
ADBE,2017-05-08,135.1199951171875
ADBE,2017-05-09,135.60000610351562
ADBE,2017-05-10,136.14999389648438
ADBE,2017-05-11,136.2899932861328
ADBE,2017-05-12,136.83999633789062
ADBE,2017-05-15,137.60000610351562
ADBE,2017-05-16,138.02999877929688
ADBE,2017-05-17,134.3300018310547
ADBE,2017-05-18,134.5399932861328
ADBE,2017-05-19,136.42999267578125
ADBE,2017-05-22,138.86000061035156
ADBE,2017-05-23,139.52000427246094
ADBE,2017-05-24,141.1199951171875
ADBE,2017-05-25,142.85000610351562
ADBE,2017-05-26,141.88999938964844
ADBE,2017-05-30,142.41000366210938
ADBE,2017-05-31,141.86000061035156
ADBE,2017-06-01,141.3800048828125
ADBE,2017-06-02,143.47999572753906
ADBE,2017-06-05,143.58999633789062
ADBE,2017-06-06,143.02999877929688
ADBE,2017-06-07,143.6199951171875
ADBE,2017-06-08,142.6300048828125
ADBE,2017-06-09,138.0500030517578
ADBE,2017-06-12,137.25
ADBE,2017-06-13,139.08999633789062
ADBE,2017-06-14,138.25
ADBE,2017-06-15,137.52000427246094
ADBE,2017-06-16,137.83999633789062
ADBE,2017-06-19,140.35000610351562
ADBE,2017-06-20,140.91000366210938
ADBE,2017-06-21,144.24000549316406
ADBE,2017-06-22,143.69000244140625
ADBE,2017-06-23,145.41000366210938
ADBE,2017-06-26,144.9600067138672
ADBE,2017-06-27,142.5399932861328
ADBE,2017-06-28,143.80999755859375
ADBE,2017-06-29,141.24000549316406
ADBE,2017-06-30,141.44000244140625
ADBE,2017-07-03,138.41000366210938
ADBE,2017-07-05,141.2100067138672
ADBE,2017-07-06,140.75
ADBE,2017-07-07,142.22000122070312
ADBE,2017-07-10,143.33999633789062
ADBE,2017-07-11,142.92999267578125
ADBE,2017-07-12,145.91000366210938
ADBE,2017-07-13,145.0500030517578
ADBE,2017-07-14,146.16000366210938
ADBE,2017-07-17,146.39999389648438
ADBE,2017-07-18,147.88999938964844
ADBE,2017-07-19,148.9199981689453
ADBE,2017-07-20,149.94000244140625
ADBE,2017-07-21,149.52000427246094
ADBE,2017-07-24,149.52999877929688
ADBE,2017-07-25,148.2100067138672
ADBE,2017-07-26,149.77999877929688
ADBE,2017-07-27,146.1999969482422
ADBE,2017-07-28,146.72999572753906
ADBE,2017-07-31,146.49000549316406
ADBE,2017-08-01,147.36000061035156
ADBE,2017-08-02,147.1300048828125
ADBE,2017-08-03,147.7899932861328
ADBE,2017-08-04,147.7100067138672
ADBE,2017-08-07,148.44000244140625
ADBE,2017-08-08,147.80999755859375
ADBE,2017-08-09,148.35000610351562
ADBE,2017-08-10,144.9199981689453
ADBE,2017-08-11,146.47000122070312
ADBE,2017-08-14,149.16000366210938
ADBE,2017-08-15,150.36000061035156
ADBE,2017-08-16,151.8000030517578
ADBE,2017-08-17,148.22999572753906
ADBE,2017-08-18,147.97000122070312
ADBE,2017-08-21,149.25999450683594
ADBE,2017-08-22,152.25
ADBE,2017-08-23,151.10000610351562
ADBE,2017-08-24,150.80999755859375
ADBE,2017-08-25,151.4499969482422
ADBE,2017-08-28,151.7899932861328
ADBE,2017-08-29,152.13999938964844
ADBE,2017-08-30,153.6699981689453
ADBE,2017-08-31,155.16000366210938
ADBE,2017-09-01,155.05999755859375
ADBE,2017-09-05,154.27999877929688
ADBE,2017-09-06,153.75999450683594
ADBE,2017-09-07,155.47000122070312
ADBE,2017-09-08,155.33999633789062
ADBE,2017-09-11,156.8699951171875
ADBE,2017-09-12,156.30999755859375
ADBE,2017-09-13,156.24000549316406
ADBE,2017-09-14,154.9499969482422
ADBE,2017-09-15,154.49000549316406
ADBE,2017-09-18,155.77000427246094
ADBE,2017-09-19,156.60000610351562
ADBE,2017-09-20,149.9600067138672
ADBE,2017-09-21,149.3000030517578
ADBE,2017-09-22,148.5
ADBE,2017-09-25,144.57000732421875
ADBE,2017-09-26,145.39999389648438
ADBE,2017-09-27,146.42999267578125
ADBE,2017-09-28,146.8300018310547
ADBE,2017-09-29,149.17999267578125
ADBE,2017-10-02,147.94000244140625
ADBE,2017-10-03,148.60000610351562
ADBE,2017-10-04,147.9499969482422
ADBE,2017-10-05,150.25
ADBE,2017-10-06,151.1199951171875
ADBE,2017-10-09,151.5
ADBE,2017-10-10,152.14999389648438
ADBE,2017-10-11,153.64999389648438
ADBE,2017-10-12,153.61000061035156
ADBE,2017-10-13,153.92999267578125
ADBE,2017-10-16,150.4600067138672
ADBE,2017-10-17,150.3800048828125
ADBE,2017-10-18,153.0
ADBE,2017-10-19,171.72999572753906
ADBE,2017-10-20,175.63999938964844
ADBE,2017-10-23,172.16000366210938
ADBE,2017-10-24,171.5800018310547
ADBE,2017-10-25,171.8300018310547
ADBE,2017-10-26,173.75
ADBE,2017-10-27,177.3300018310547
ADBE,2017-10-30,176.02999877929688
ADBE,2017-10-31,175.16000366210938
ADBE,2017-11-01,176.25
ADBE,2017-11-02,180.94000244140625
ADBE,2017-11-03,182.3000030517578
ADBE,2017-11-06,180.8000030517578
ADBE,2017-11-07,180.8800048828125
ADBE,2017-11-08,184.05999755859375
ADBE,2017-11-09,181.9199981689453
ADBE,2017-11-10,181.72000122070312
ADBE,2017-11-13,181.85000610351562
ADBE,2017-11-14,181.32000732421875
ADBE,2017-11-15,180.0800018310547
ADBE,2017-11-16,182.3000030517578
ADBE,2017-11-17,182.24000549316406
ADBE,2017-11-20,182.33999633789062
ADBE,2017-11-21,184.14999389648438
ADBE,2017-11-22,182.89999389648438
ADBE,2017-11-24,184.4600067138672
ADBE,2017-11-27,185.0
ADBE,2017-11-28,185.39999389648438
ADBE,2017-11-29,176.85000610351562
ADBE,2017-11-30,181.47000122070312
ADBE,2017-12-01,179.52000427246094
ADBE,2017-12-04,168.44000244140625
ADBE,2017-12-05,167.5399932861328
ADBE,2017-12-06,173.52000427246094
ADBE,2017-12-07,174.61000061035156
ADBE,2017-12-08,173.57000732421875
ADBE,2017-12-11,174.30999755859375
ADBE,2017-12-12,172.5399932861328
ADBE,2017-12-13,176.8300018310547
ADBE,2017-12-14,175.0
ADBE,2017-12-15,177.50999450683594
ADBE,2017-12-18,176.74000549316406
ADBE,2017-12-19,174.97000122070312
ADBE,2017-12-20,174.25
ADBE,2017-12-21,174.55999755859375
ADBE,2017-12-22,175.0
ADBE,2017-12-26,174.44000244140625
ADBE,2017-12-27,175.36000061035156
ADBE,2017-12-28,175.5500030517578
ADBE,2017-12-29,175.24000549316406
ADBE,2018-01-02,177.6999969482422
ADBE,2018-01-03,181.0399932861328
ADBE,2018-01-04,183.22000122070312
ADBE,2018-01-05,185.33999633789062
ADBE,2018-01-08,185.0399932861328
ADBE,2018-01-09,186.6999969482422
ADBE,2018-01-10,187.11000061035156
ADBE,2018-01-11,188.9199981689453
ADBE,2018-01-12,195.0500030517578
ADBE,2018-01-16,192.4600067138672
ADBE,2018-01-17,196.49000549316406
ADBE,2018-01-18,196.1999969482422
ADBE,2018-01-19,195.72999572753906
ADBE,2018-01-22,197.83999633789062
ADBE,2018-01-23,200.08999633789062
ADBE,2018-01-24,197.77999877929688
ADBE,2018-01-25,197.50999450683594
ADBE,2018-01-26,201.3000030517578
ADBE,2018-01-29,198.22999572753906
ADBE,2018-01-30,196.89999389648438
ADBE,2018-01-31,199.75999450683594
ADBE,2018-02-01,199.3800048828125
ADBE,2018-02-02,195.63999938964844
ADBE,2018-02-05,190.27000427246094
ADBE,2018-02-06,194.47000122070312
ADBE,2018-02-07,192.33999633789062
ADBE,2018-02-08,185.16000366210938
ADBE,2018-02-09,187.99000549316406
ADBE,2018-02-12,192.14999389648438
ADBE,2018-02-13,193.47999572753906
ADBE,2018-02-14,197.1300048828125
ADBE,2018-02-15,202.97000122070312
ADBE,2018-02-16,201.55999755859375
ADBE,2018-02-20,202.97999572753906
ADBE,2018-02-21,202.08999633789062
ADBE,2018-02-22,202.61000061035156
ADBE,2018-02-23,209.74000549316406
ADBE,2018-02-26,212.14999389648438
ADBE,2018-02-27,208.82000732421875
ADBE,2018-02-28,209.1300048828125
ADBE,2018-03-01,206.02999877929688
ADBE,2018-03-02,209.7899932861328
ADBE,2018-03-05,211.16000366210938
ADBE,2018-03-06,212.00999450683594
ADBE,2018-03-07,216.86000061035156
ADBE,2018-03-08,216.39999389648438
ADBE,2018-03-09,221.11000061035156
ADBE,2018-03-12,220.94000244140625
ADBE,2018-03-13,219.75999450683594
ADBE,2018-03-14,218.44000244140625
ADBE,2018-03-15,218.8699951171875
ADBE,2018-03-16,225.5500030517578
ADBE,2018-03-19,222.17999267578125
ADBE,2018-03-20,229.75
ADBE,2018-03-21,226.85000610351562
ADBE,2018-03-22,220.52000427246094
ADBE,2018-03-23,215.02000427246094
ADBE,2018-03-26,228.91000366210938
ADBE,2018-03-27,213.8000030517578
ADBE,2018-03-28,212.5399932861328
ADBE,2018-03-29,216.0800018310547
ADBE,2018-04-02,212.27999877929688
ADBE,2018-04-03,215.92999267578125
ADBE,2018-04-04,225.0500030517578
ADBE,2018-04-05,223.5399932861328
ADBE,2018-04-06,218.61000061035156
ADBE,2018-04-09,219.1699981689453
ADBE,2018-04-10,224.52999877929688
ADBE,2018-04-11,223.6300048828125
ADBE,2018-04-12,226.9600067138672
ADBE,2018-04-13,224.05999755859375
ADBE,2018-04-16,226.52000427246094
ADBE,2018-04-17,231.16000366210938
ADBE,2018-04-18,231.10000610351562
ADBE,2018-04-19,227.6199951171875
ADBE,2018-04-20,225.24000549316406
ADBE,2018-04-23,225.3000030517578
ADBE,2018-04-24,217.88999938964844
ADBE,2018-04-25,217.32000732421875
ADBE,2018-04-26,221.91000366210938
ADBE,2018-04-27,221.89999389648438
ADBE,2018-04-30,221.60000610351562
ADBE,2018-05-01,224.0800018310547
ADBE,2018-05-02,221.10000610351562
ADBE,2018-05-03,226.0500030517578
ADBE,2018-05-04,228.50999450683594
ADBE,2018-05-07,230.99000549316406
ADBE,2018-05-08,234.55999755859375
ADBE,2018-05-09,239.74000549316406
ADBE,2018-05-10,241.14999389648438
ADBE,2018-05-11,241.8800048828125
ADBE,2018-05-14,238.3699951171875
ADBE,2018-05-15,236.60000610351562
ADBE,2018-05-16,237.38999938964844
ADBE,2018-05-17,236.85000610351562
ADBE,2018-05-18,238.08999633789062
ADBE,2018-05-21,238.10000610351562
ADBE,2018-05-22,238.7899932861328
ADBE,2018-05-23,243.91000366210938
ADBE,2018-05-24,245.14999389648438
ADBE,2018-05-25,243.55999755859375
ADBE,2018-05-29,242.19000244140625
ADBE,2018-05-30,247.39999389648438
ADBE,2018-05-31,249.27999877929688
ADBE,2018-06-01,251.30999755859375
ADBE,2018-06-04,253.33999633789062
ADBE,2018-06-05,252.6999969482422
ADBE,2018-06-06,253.9499969482422
ADBE,2018-06-07,247.50999450683594
ADBE,2018-06-08,251.2100067138672
ADBE,2018-06-11,251.0
ADBE,2018-06-12,252.58999633789062
ADBE,2018-06-13,256.1300048828125
ADBE,2018-06-14,258.1000061035156
ADBE,2018-06-15,251.82000732421875
ADBE,2018-06-18,255.69000244140625
ADBE,2018-06-19,251.74000549316406
ADBE,2018-06-20,251.24000549316406
ADBE,2018-06-21,248.8300018310547
ADBE,2018-06-22,243.6300048828125
ADBE,2018-06-25,239.67999267578125
ADBE,2018-06-26,242.25
ADBE,2018-06-27,237.67999267578125
ADBE,2018-06-28,239.80999755859375
ADBE,2018-06-29,243.80999755859375
ADBE,2018-07-02,243.25999450683594
ADBE,2018-07-03,242.00999450683594
ADBE,2018-07-05,244.17999267578125
ADBE,2018-07-06,248.19000244140625
ADBE,2018-07-09,249.77000427246094
ADBE,2018-07-10,248.6300048828125
ADBE,2018-07-11,248.1199951171875
ADBE,2018-07-12,254.8699951171875
ADBE,2018-07-13,258.5899963378906
ADBE,2018-07-16,254.67999267578125
ADBE,2018-07-17,258.30999755859375
ADBE,2018-07-18,259.7799987792969
ADBE,2018-07-19,257.67999267578125
ADBE,2018-07-20,257.5400085449219
ADBE,2018-07-23,259.4700012207031
ADBE,2018-07-24,257.489990234375
ADBE,2018-07-25,263.1700134277344
ADBE,2018-07-26,261.92999267578125
ADBE,2018-07-27,254.80999755859375
ADBE,2018-07-30,242.32000732421875
ADBE,2018-07-31,244.67999267578125
ADBE,2018-08-01,248.00999450683594
ADBE,2018-08-02,252.22000122070312
ADBE,2018-08-03,253.27999877929688
ADBE,2018-08-06,254.11000061035156
ADBE,2018-08-07,253.38999938964844
ADBE,2018-08-08,253.8300018310547
ADBE,2018-08-09,253.8000030517578
ADBE,2018-08-10,253.6999969482422
ADBE,2018-08-13,253.5399932861328
ADBE,2018-08-14,256.04998779296875
ADBE,2018-08-15,250.52000427246094
ADBE,2018-08-16,248.88999938964844
ADBE,2018-08-17,245.6999969482422
ADBE,2018-08-20,249.75999450683594
ADBE,2018-08-21,251.5
ADBE,2018-08-22,255.5399932861328
ADBE,2018-08-23,257.0
ADBE,2018-08-24,261.510009765625
ADBE,2018-08-27,262.3999938964844
ADBE,2018-08-28,263.0400085449219
ADBE,2018-08-29,268.3599853515625
ADBE,2018-08-30,266.42999267578125
ADBE,2018-08-31,263.510009765625
ADBE,2018-09-04,266.67999267578125
ADBE,2018-09-05,256.1400146484375
ADBE,2018-09-06,259.75
ADBE,2018-09-07,260.8699951171875
ADBE,2018-09-10,265.3699951171875
ADBE,2018-09-11,267.0
ADBE,2018-09-12,267.7900085449219
ADBE,2018-09-13,268.5199890136719
ADBE,2018-09-14,274.69000244140625
ADBE,2018-09-17,268.25
ADBE,2018-09-18,270.7900085449219
ADBE,2018-09-19,264.8800048828125
ADBE,2018-09-20,266.3399963378906
ADBE,2018-09-21,260.8800048828125
ADBE,2018-09-24,264.0899963378906
ADBE,2018-09-25,267.8399963378906
ADBE,2018-09-26,268.4700012207031
ADBE,2018-09-27,269.9100036621094
ADBE,2018-09-28,269.95001220703125
ADBE,2018-10-01,275.489990234375
ADBE,2018-10-02,272.0
ADBE,2018-10-03,270.510009765625
ADBE,2018-10-04,263.7099914550781
ADBE,2018-10-05,263.2200012207031
ADBE,2018-10-08,254.69000244140625
ADBE,2018-10-09,254.16000366210938
ADBE,2018-10-10,237.91000366210938
ADBE,2018-10-11,238.58999633789062
ADBE,2018-10-12,248.8699951171875
ADBE,2018-10-15,238.00999450683594
ADBE,2018-10-16,260.6700134277344
ADBE,2018-10-17,258.9100036621094
ADBE,2018-10-18,250.35000610351562
ADBE,2018-10-19,245.02999877929688
ADBE,2018-10-22,251.05999755859375
ADBE,2018-10-23,251.75999450683594
ADBE,2018-10-24,238.44000244140625
ADBE,2018-10-25,252.9199981689453
ADBE,2018-10-26,245.8000030517578
ADBE,2018-10-29,239.75
ADBE,2018-10-30,238.41000366210938
ADBE,2018-10-31,245.75999450683594
ADBE,2018-11-01,245.27999877929688
ADBE,2018-11-02,239.63999938964844
ADBE,2018-11-05,239.88999938964844
ADBE,2018-11-06,240.55999755859375
ADBE,2018-11-07,253.42999267578125
ADBE,2018-11-08,249.9600067138672
ADBE,2018-11-09,244.83999633789062
ADBE,2018-11-12,236.6699981689453
ADBE,2018-11-13,238.74000549316406
ADBE,2018-11-14,235.22000122070312
ADBE,2018-11-15,239.9499969482422
ADBE,2018-11-16,238.88999938964844
ADBE,2018-11-19,219.69000244140625
ADBE,2018-11-20,219.72999572753906
ADBE,2018-11-21,225.97999572753906
ADBE,2018-11-23,225.55999755859375
ADBE,2018-11-26,231.9600067138672
ADBE,2018-11-27,232.25
ADBE,2018-11-28,249.2100067138672
ADBE,2018-11-29,249.08999633789062
ADBE,2018-11-30,250.88999938964844
ADBE,2018-12-03,255.25999450683594
ADBE,2018-12-04,245.82000732421875
ADBE,2018-12-06,250.6300048828125
ADBE,2018-12-07,238.0
ADBE,2018-12-10,244.08999633789062
ADBE,2018-12-11,245.33999633789062
ADBE,2018-12-12,245.5500030517578
ADBE,2018-12-13,248.0800018310547
ADBE,2018-12-14,230.0
ADBE,2018-12-17,221.3800048828125
ADBE,2018-12-18,226.17999267578125
ADBE,2018-12-19,224.64999389648438
ADBE,2018-12-20,218.64999389648438
ADBE,2018-12-21,208.8000030517578
ADBE,2018-12-24,205.16000366210938
ADBE,2018-12-26,222.9499969482422
ADBE,2018-12-27,225.13999938964844
ADBE,2018-12-28,223.1300048828125
ADBE,2018-12-31,226.24000549316406
ADBE,2019-01-02,224.57000732421875
ADBE,2019-01-03,215.6999969482422
ADBE,2019-01-04,226.19000244140625
ADBE,2019-01-07,229.25999450683594
ADBE,2019-01-08,232.67999267578125
ADBE,2019-01-09,235.42999267578125
ADBE,2019-01-10,237.77000427246094
ADBE,2019-01-11,237.5500030517578
ADBE,2019-01-14,234.55999755859375
ADBE,2019-01-15,242.36000061035156
ADBE,2019-01-16,241.9499969482422
ADBE,2019-01-17,244.39999389648438
ADBE,2019-01-18,247.50999450683594
ADBE,2019-01-22,243.85000610351562
ADBE,2019-01-23,245.13999938964844
ADBE,2019-01-24,242.55999755859375
ADBE,2019-01-25,244.9499969482422
ADBE,2019-01-28,241.85000610351562
ADBE,2019-01-29,238.27000427246094
ADBE,2019-01-30,242.6699981689453
ADBE,2019-01-31,247.82000732421875
ADBE,2019-02-01,247.3800048828125
ADBE,2019-02-04,254.74000549316406
ADBE,2019-02-05,254.82000732421875
ADBE,2019-02-06,254.35000610351562
ADBE,2019-02-07,253.74000549316406
ADBE,2019-02-08,257.0
ADBE,2019-02-11,258.3900146484375
ADBE,2019-02-12,261.3699951171875
ADBE,2019-02-13,260.2300109863281
ADBE,2019-02-14,260.1400146484375
ADBE,2019-02-15,259.45001220703125
ADBE,2019-02-19,257.80999755859375
ADBE,2019-02-20,258.1000061035156
ADBE,2019-02-21,257.760009765625
ADBE,2019-02-22,258.8999938964844
ADBE,2019-02-25,258.6199951171875
ADBE,2019-02-26,261.2200012207031
ADBE,2019-02-27,262.8999938964844
ADBE,2019-02-28,262.5
ADBE,2019-03-01,264.010009765625
ADBE,2019-03-04,258.1600036621094
ADBE,2019-03-05,257.3800048828125
ADBE,2019-03-06,256.3999938964844
ADBE,2019-03-07,255.4600067138672
ADBE,2019-03-08,254.74000549316406
ADBE,2019-03-11,260.9599914550781
ADBE,2019-03-12,263.510009765625
ADBE,2019-03-13,264.3800048828125
ADBE,2019-03-14,267.69000244140625
ADBE,2019-03-15,257.0899963378906
ADBE,2019-03-18,257.760009765625
ADBE,2019-03-19,260.4200134277344
ADBE,2019-03-20,259.739990234375
ADBE,2019-03-21,264.17999267578125
ADBE,2019-03-22,259.69000244140625
ADBE,2019-03-25,262.2699890136719
ADBE,2019-03-26,265.5899963378906
ADBE,2019-03-27,262.3399963378906
ADBE,2019-03-28,263.5299987792969
ADBE,2019-03-29,266.489990234375
ADBE,2019-04-01,272.1700134277344
ADBE,2019-04-02,271.3500061035156
ADBE,2019-04-03,271.5
ADBE,2019-04-04,267.8900146484375
ADBE,2019-04-05,267.45001220703125
ADBE,2019-04-08,268.80999755859375
ADBE,2019-04-09,268.989990234375
ADBE,2019-04-10,271.5799865722656
ADBE,2019-04-11,271.8999938964844
ADBE,2019-04-12,271.8599853515625
ADBE,2019-04-15,272.2200012207031
ADBE,2019-04-16,271.42999267578125
ADBE,2019-04-17,269.45001220703125
ADBE,2019-04-18,270.57000732421875
ADBE,2019-04-22,272.2099914550781
ADBE,2019-04-23,278.489990234375
ADBE,2019-04-24,275.45001220703125
ADBE,2019-04-25,277.6600036621094
ADBE,2019-04-26,281.9599914550781
ADBE,2019-04-29,286.1400146484375
ADBE,2019-04-30,289.25
ADBE,2019-05-01,283.3500061035156
ADBE,2019-05-02,279.6400146484375
ADBE,2019-05-03,285.5799865722656
ADBE,2019-05-06,283.6600036621094
ADBE,2019-05-07,277.07000732421875
ADBE,2019-05-08,276.7699890136719
ADBE,2019-05-09,275.7900085449219
ADBE,2019-05-10,278.4800109863281
ADBE,2019-05-13,267.70001220703125
ADBE,2019-05-14,271.8599853515625
ADBE,2019-05-15,276.82000732421875
ADBE,2019-05-16,283.54998779296875
ADBE,2019-05-17,279.8500061035156
ADBE,2019-05-20,275.45001220703125
ADBE,2019-05-21,278.07000732421875
ADBE,2019-05-22,281.82000732421875
ADBE,2019-05-23,274.25
ADBE,2019-05-24,274.7699890136719
ADBE,2019-05-28,278.25
ADBE,2019-05-29,273.3800048828125
ADBE,2019-05-30,274.510009765625
ADBE,2019-05-31,270.8999938964844
ADBE,2019-06-03,259.0299987792969
ADBE,2019-06-04,268.7099914550781
ADBE,2019-06-05,272.8599853515625
ADBE,2019-06-06,274.79998779296875
ADBE,2019-06-07,278.1600036621094
ADBE,2019-06-10,280.3399963378906
ADBE,2019-06-11,275.989990234375
ADBE,2019-06-12,276.8399963378906
ADBE,2019-06-13,276.29998779296875
ADBE,2019-06-14,274.2799987792969
ADBE,2019-06-17,275.6000061035156
ADBE,2019-06-18,276.7799987792969
ADBE,2019-06-19,291.2099914550781
ADBE,2019-06-20,302.1099853515625
ADBE,2019-06-21,299.3299865722656
ADBE,2019-06-24,299.8699951171875
ADBE,2019-06-25,287.9700012207031
ADBE,2019-06-26,288.7200012207031
ADBE,2019-06-27,293.2300109863281
ADBE,2019-06-28,294.6499938964844
ADBE,2019-07-01,300.9700012207031
ADBE,2019-07-02,301.3900146484375
ADBE,2019-07-03,305.70001220703125
ADBE,2019-07-05,303.9800109863281
ADBE,2019-07-08,302.9200134277344
ADBE,2019-07-09,304.20001220703125
ADBE,2019-07-10,306.9800109863281
ADBE,2019-07-11,307.6000061035156
ADBE,2019-07-12,309.4200134277344
ADBE,2019-07-15,308.760009765625
ADBE,2019-07-16,305.70001220703125
ADBE,2019-07-17,309.3900146484375
ADBE,2019-07-18,310.0799865722656
ADBE,2019-07-19,306.8699951171875
ADBE,2019-07-22,308.54998779296875
ADBE,2019-07-23,307.8800048828125
ADBE,2019-07-24,310.2699890136719
ADBE,2019-07-25,308.7300109863281
ADBE,2019-07-26,311.2699890136719
ADBE,2019-07-29,307.2200012207031
ADBE,2019-07-30,303.6400146484375
ADBE,2019-07-31,298.8599853515625
ADBE,2019-08-01,298.44000244140625
ADBE,2019-08-02,293.7099914550781
ADBE,2019-08-05,280.3599853515625
ADBE,2019-08-06,286.2099914550781
ADBE,2019-08-07,289.0199890136719
ADBE,2019-08-08,297.7799987792969
ADBE,2019-08-09,294.8299865722656
ADBE,2019-08-12,288.6499938964844
ADBE,2019-08-13,293.1700134277344
ADBE,2019-08-14,283.6600036621094
ADBE,2019-08-15,282.7099914550781
ADBE,2019-08-16,287.45001220703125
ADBE,2019-08-19,287.9700012207031
ADBE,2019-08-20,285.7099914550781
ADBE,2019-08-21,291.5299987792969
ADBE,2019-08-22,287.69000244140625
ADBE,2019-08-23,282.44000244140625
ADBE,2019-08-26,288.739990234375
ADBE,2019-08-27,289.45001220703125
ADBE,2019-08-28,282.1300048828125
ADBE,2019-08-29,286.6300048828125
ADBE,2019-08-30,284.510009765625
ADBE,2019-09-03,282.45001220703125
ADBE,2019-09-04,284.6000061035156
ADBE,2019-09-05,287.75
ADBE,2019-09-06,284.94000244140625
ADBE,2019-09-09,279.29998779296875
ADBE,2019-09-10,276.1400146484375
ADBE,2019-09-11,277.7799987792969
ADBE,2019-09-12,278.0199890136719
ADBE,2019-09-13,278.3500061035156
ADBE,2019-09-16,282.92999267578125
ADBE,2019-09-17,284.69000244140625
ADBE,2019-09-18,279.7200012207031
ADBE,2019-09-19,281.260009765625
ADBE,2019-09-20,277.9100036621094
ADBE,2019-09-23,277.44000244140625
ADBE,2019-09-24,272.4700012207031
ADBE,2019-09-25,277.42999267578125
ADBE,2019-09-26,283.80999755859375
ADBE,2019-09-27,277.5400085449219
ADBE,2019-09-30,276.25
ADBE,2019-10-01,272.7099914550781
ADBE,2019-10-02,266.6600036621094
ADBE,2019-10-03,272.3999938964844
ADBE,2019-10-04,276.9599914550781
ADBE,2019-10-07,276.8999938964844
ADBE,2019-10-08,270.8299865722656
ADBE,2019-10-09,274.2699890136719
ADBE,2019-10-10,274.9800109863281
ADBE,2019-10-11,278.2900085449219
ADBE,2019-10-14,277.7799987792969
ADBE,2019-10-15,279.3900146484375
ADBE,2019-10-16,272.70001220703125
ADBE,2019-10-17,269.239990234375
ADBE,2019-10-18,265.5199890136719
ADBE,2019-10-21,266.8399963378906
ADBE,2019-10-22,261.0899963378906
ADBE,2019-10-23,261.32000732421875
ADBE,2019-10-24,269.70001220703125
ADBE,2019-10-25,270.9800109863281
ADBE,2019-10-28,271.3500061035156
ADBE,2019-10-29,271.45001220703125
ADBE,2019-10-30,278.4100036621094
ADBE,2019-10-31,277.92999267578125
ADBE,2019-11-01,277.82000732421875
ADBE,2019-11-04,277.5
ADBE,2019-11-05,289.2900085449219
ADBE,2019-11-06,287.3999938964844
ADBE,2019-11-07,290.7699890136719
ADBE,2019-11-08,292.4599914550781
ADBE,2019-11-11,290.2699890136719
ADBE,2019-11-12,291.7200012207031
ADBE,2019-11-13,293.5400085449219
ADBE,2019-11-14,294.5299987792969
ADBE,2019-11-15,297.5
ADBE,2019-11-18,297.1600036621094
ADBE,2019-11-19,300.6000061035156
ADBE,2019-11-20,300.1000061035156
ADBE,2019-11-21,298.79998779296875
ADBE,2019-11-22,299.29998779296875
ADBE,2019-11-25,305.2799987792969
ADBE,2019-11-26,307.8999938964844
ADBE,2019-11-27,309.05999755859375
ADBE,2019-11-29,309.5299987792969
ADBE,2019-12-02,302.75
ADBE,2019-12-03,303.9100036621094
ADBE,2019-12-04,302.510009765625
ADBE,2019-12-05,303.0299987792969
ADBE,2019-12-06,306.2300109863281
ADBE,2019-12-09,307.04998779296875
ADBE,2019-12-10,304.1700134277344
ADBE,2019-12-11,303.739990234375
ADBE,2019-12-12,305.9599914550781
ADBE,2019-12-13,317.94000244140625
ADBE,2019-12-16,323.79998779296875
ADBE,2019-12-17,322.8500061035156
ADBE,2019-12-18,324.3800048828125
ADBE,2019-12-19,327.6300048828125
ADBE,2019-12-20,327.6099853515625
ADBE,2019-12-23,328.95001220703125
ADBE,2019-12-24,329.6400146484375
ADBE,2019-12-26,331.20001220703125
ADBE,2019-12-27,330.7900085449219
ADBE,2019-12-30,328.3399963378906
ADBE,2019-12-31,329.80999755859375
ADBE,2020-01-02,334.42999267578125
ADBE,2020-01-03,331.80999755859375
ADBE,2020-01-06,333.7099914550781
ADBE,2020-01-07,333.3900146484375
ADBE,2020-01-08,337.8699951171875
ADBE,2020-01-09,340.45001220703125
ADBE,2020-01-10,339.80999755859375
ADBE,2020-01-13,345.6300048828125
ADBE,2020-01-14,344.6300048828125
ADBE,2020-01-15,342.94000244140625
ADBE,2020-01-16,345.3800048828125
ADBE,2020-01-17,349.739990234375
ADBE,2020-01-21,350.0
ADBE,2020-01-22,350.05999755859375
ADBE,2020-01-23,351.760009765625
ADBE,2020-01-24,351.3699951171875
ADBE,2020-01-27,346.8999938964844
ADBE,2020-01-28,354.6300048828125
ADBE,2020-01-29,351.6600036621094
ADBE,2020-01-30,356.739990234375
ADBE,2020-01-31,351.1400146484375
ADBE,2020-02-03,358.0
ADBE,2020-02-04,366.739990234375
ADBE,2020-02-05,365.54998779296875
ADBE,2020-02-06,367.4599914550781
ADBE,2020-02-07,366.0899963378906
ADBE,2020-02-10,370.0
ADBE,2020-02-11,369.2799987792969
ADBE,2020-02-12,374.2900085449219
ADBE,2020-02-13,374.8399963378906
ADBE,2020-02-14,379.6700134277344
ADBE,2020-02-18,378.8500061035156
ADBE,2020-02-19,383.2799987792969
ADBE,2020-02-20,378.9599914550781
ADBE,2020-02-21,372.95001220703125
ADBE,2020-02-24,357.4100036621094
ADBE,2020-02-25,347.79998779296875
ADBE,2020-02-26,351.3399963378906
ADBE,2020-02-27,337.5199890136719
ADBE,2020-02-28,345.1199951171875
ADBE,2020-03-02,360.2799987792969
ADBE,2020-03-03,348.3399963378906
ADBE,2020-03-04,363.8500061035156
ADBE,2020-03-05,351.0299987792969
ADBE,2020-03-06,336.7699890136719
ADBE,2020-03-09,305.7900085449219
ADBE,2020-03-10,332.3800048828125
ADBE,2020-03-11,315.2300109863281
ADBE,2020-03-12,285.0
ADBE,2020-03-13,335.5
ADBE,2020-03-16,286.0299987792969
ADBE,2020-03-17,311.80999755859375
ADBE,2020-03-18,294.6099853515625
ADBE,2020-03-19,307.510009765625
ADBE,2020-03-20,295.3399963378906
ADBE,2020-03-23,307.2699890136719
ADBE,2020-03-24,310.0
ADBE,2020-03-25,305.9100036621094
ADBE,2020-03-26,322.6700134277344
ADBE,2020-03-27,305.8299865722656
ADBE,2020-03-30,318.3900146484375
ADBE,2020-03-31,318.239990234375
ADBE,2020-04-01,301.2099914550781
ADBE,2020-04-02,303.9599914550781
ADBE,2020-04-03,293.6099853515625
ADBE,2020-04-06,319.1300048828125
ADBE,2020-04-07,308.92999267578125
ADBE,2020-04-08,317.17999267578125
ADBE,2020-04-09,318.70001220703125
ADBE,2020-04-13,320.6499938964844
ADBE,2020-04-14,340.7699890136719
ADBE,2020-04-15,332.54998779296875
ADBE,2020-04-16,342.70001220703125
ADBE,2020-04-17,344.1099853515625
ADBE,2020-04-20,344.8800048828125
ADBE,2020-04-21,328.989990234375
ADBE,2020-04-22,336.7699890136719
ADBE,2020-04-23,335.3699951171875
ADBE,2020-04-24,344.1000061035156
ADBE,2020-04-27,348.5
ADBE,2020-04-28,333.45001220703125
ADBE,2020-04-29,349.1700134277344
ADBE,2020-04-30,353.6400146484375
ADBE,2020-05-01,343.8399963378906
ADBE,2020-05-04,349.1099853515625
ADBE,2020-05-05,356.1300048828125
ADBE,2020-05-06,362.5199890136719
ADBE,2020-05-07,366.7799987792969
ADBE,2020-05-08,367.510009765625
ADBE,2020-05-11,371.4200134277344
ADBE,2020-05-12,365.1000061035156
ADBE,2020-05-13,358.55999755859375
ADBE,2020-05-14,355.3900146484375
ADBE,2020-05-15,365.29998779296875
ADBE,2020-05-18,367.9700012207031
ADBE,2020-05-19,372.20001220703125
ADBE,2020-05-20,383.6300048828125
ADBE,2020-05-21,382.1700134277344
ADBE,2020-05-22,385.260009765625
ADBE,2020-05-26,376.6300048828125
ADBE,2020-05-27,375.1700134277344
ADBE,2020-05-28,379.8299865722656
ADBE,2020-05-29,386.6000061035156
ADBE,2020-06-01,389.67999267578125
ADBE,2020-06-02,390.44000244140625
ADBE,2020-06-03,389.9200134277344
ADBE,2020-06-04,385.79998779296875
ADBE,2020-06-05,392.8999938964844
ADBE,2020-06-08,397.7799987792969
ADBE,2020-06-09,397.1600036621094
ADBE,2020-06-10,406.82000732421875
ADBE,2020-06-11,387.6700134277344
ADBE,2020-06-12,406.5400085449219
ADBE,2020-06-15,401.3399963378906
ADBE,2020-06-16,411.6700134277344
ADBE,2020-06-17,413.489990234375
ADBE,2020-06-18,420.4599914550781
ADBE,2020-06-19,428.010009765625
ADBE,2020-06-22,438.6400146484375
ADBE,2020-06-23,440.54998779296875
ADBE,2020-06-24,431.67999267578125
ADBE,2020-06-25,436.95001220703125
ADBE,2020-06-26,426.9200134277344
ADBE,2020-06-29,424.20001220703125
ADBE,2020-06-30,435.30999755859375
ADBE,2020-07-01,439.80999755859375
ADBE,2020-07-02,442.95001220703125
ADBE,2020-07-06,452.5899963378906
ADBE,2020-07-07,449.3599853515625
ADBE,2020-07-08,457.67999267578125
ADBE,2020-07-09,460.8399963378906
ADBE,2020-07-10,466.20001220703125
ADBE,2020-07-13,442.4700012207031
ADBE,2020-07-14,433.7799987792969
ADBE,2020-07-15,433.010009765625
ADBE,2020-07-16,426.2900085449219
ADBE,2020-07-17,432.4200134277344
ADBE,2020-07-20,455.2699890136719
ADBE,2020-07-21,444.2799987792969
ADBE,2020-07-22,445.04998779296875
ADBE,2020-07-23,431.739990234375
ADBE,2020-07-24,430.30999755859375
ADBE,2020-07-27,437.1000061035156
ADBE,2020-07-28,432.260009765625
ADBE,2020-07-29,436.29998779296875
ADBE,2020-07-30,438.8800048828125
ADBE,2020-07-31,444.32000732421875
ADBE,2020-08-03,447.9700012207031
ADBE,2020-08-04,446.9200134277344
ADBE,2020-08-05,449.510009765625
ADBE,2020-08-06,464.1099853515625
ADBE,2020-08-07,449.57000732421875
ADBE,2020-08-10,443.2900085449219
ADBE,2020-08-11,435.2300109863281
ADBE,2020-08-12,445.3599853515625
ADBE,2020-08-13,450.0199890136719
ADBE,2020-08-14,447.6000061035156
ADBE,2020-08-17,451.5799865722656
ADBE,2020-08-18,463.510009765625
ADBE,2020-08-19,462.010009765625
ADBE,2020-08-20,478.4800109863281
ADBE,2020-08-21,473.2200012207031
ADBE,2020-08-24,476.29998779296875
ADBE,2020-08-25,484.42999267578125
ADBE,2020-08-26,528.489990234375
ADBE,2020-08-27,510.32000732421875
ADBE,2020-08-28,516.4400024414062
ADBE,2020-08-31,513.3900146484375
ADBE,2020-09-01,527.9500122070312
ADBE,2020-09-02,533.7999877929688
ADBE,2020-09-03,507.79998779296875
ADBE,2020-09-04,491.94000244140625
ADBE,2020-09-08,462.1300048828125
ADBE,2020-09-09,479.4599914550781
ADBE,2020-09-10,476.260009765625
ADBE,2020-09-11,471.3500061035156
ADBE,2020-09-14,485.9100036621094
ADBE,2020-09-15,497.6700134277344
ADBE,2020-09-16,476.0
ADBE,2020-09-17,474.29998779296875
ADBE,2020-09-18,467.54998779296875
ADBE,2020-09-21,475.6400146484375
ADBE,2020-09-22,486.7799987792969
ADBE,2020-09-23,470.3900146484375
ADBE,2020-09-24,467.6700134277344
ADBE,2020-09-25,479.7799987792969
ADBE,2020-09-28,488.510009765625
ADBE,2020-09-29,489.3299865722656
ADBE,2020-09-30,490.42999267578125
ADBE,2020-10-01,499.510009765625
ADBE,2020-10-02,478.989990234375
ADBE,2020-10-05,486.4700012207031
ADBE,2020-10-06,478.9800109863281
ADBE,2020-10-07,493.1499938964844
ADBE,2020-10-08,490.8399963378906
ADBE,2020-10-09,502.1600036621094
ADBE,2020-10-12,510.8900146484375
ADBE,2020-10-13,514.3099975585938
ADBE,2020-10-14,506.30999755859375
ADBE,2020-10-15,501.1499938964844
ADBE,2020-10-16,502.82000732421875
ADBE,2020-10-19,495.20001220703125
ADBE,2020-10-20,494.5799865722656
ADBE,2020-10-21,495.9599914550781
ADBE,2020-10-22,483.6000061035156
ADBE,2020-10-23,488.5
ADBE,2020-10-26,475.20001220703125
ADBE,2020-10-27,478.55999755859375
ADBE,2020-10-28,456.9700012207031
ADBE,2020-10-29,461.1099853515625
ADBE,2020-10-30,447.1000061035156
ADBE,2020-11-02,444.94000244140625
ADBE,2020-11-03,454.0199890136719
ADBE,2020-11-04,487.2300109863281
ADBE,2020-11-05,496.4700012207031
ADBE,2020-11-06,494.6300048828125
ADBE,2020-11-09,471.1400146484375
ADBE,2020-11-10,452.0
ADBE,2020-11-11,467.75
ADBE,2020-11-12,462.5799865722656
ADBE,2020-11-13,469.3399963378906
ADBE,2020-11-16,460.95001220703125
ADBE,2020-11-17,467.95001220703125
ADBE,2020-11-18,459.4700012207031
ADBE,2020-11-19,466.4100036621094
ADBE,2020-11-20,462.9200134277344
ADBE,2020-11-23,460.6099853515625
ADBE,2020-11-24,462.70001220703125
ADBE,2020-11-25,470.0799865722656
ADBE,2020-11-27,477.0299987792969
ADBE,2020-11-30,478.4700012207031
ADBE,2020-12-01,479.1499938964844
ADBE,2020-12-02,481.260009765625
ADBE,2020-12-03,484.2799987792969
ADBE,2020-12-04,486.0
ADBE,2020-12-07,492.25
ADBE,2020-12-08,495.2799987792969
ADBE,2020-12-09,483.739990234375
ADBE,2020-12-10,476.8699951171875
ADBE,2020-12-11,475.9100036621094
ADBE,2020-12-14,486.4200134277344
ADBE,2020-12-15,482.6400146484375
ADBE,2020-12-16,489.8999938964844
ADBE,2020-12-17,495.3599853515625
ADBE,2020-12-18,502.95001220703125
ADBE,2020-12-21,498.3900146484375
ADBE,2020-12-22,504.1700134277344
ADBE,2020-12-23,496.9100036621094
ADBE,2020-12-24,499.8599853515625
ADBE,2020-12-28,498.95001220703125
ADBE,2020-12-29,502.1099853515625
ADBE,2020-12-30,497.45001220703125
ADBE,2020-12-31,500.1199951171875
ADBE,2021-01-04,485.3399963378906
ADBE,2021-01-05,485.69000244140625
ADBE,2021-01-06,466.30999755859375
ADBE,2021-01-07,477.739990234375
ADBE,2021-01-08,485.1000061035156
ADBE,2021-01-11,474.239990234375
ADBE,2021-01-12,471.6499938964844
ADBE,2021-01-13,472.04998779296875
ADBE,2021-01-14,463.2699890136719
ADBE,2021-01-15,458.0799865722656
ADBE,2021-01-19,456.5
ADBE,2021-01-20,469.7300109863281
ADBE,2021-01-21,472.0199890136719
ADBE,2021-01-22,472.44000244140625
ADBE,2021-01-25,473.44000244140625
ADBE,2021-01-26,476.2799987792969
ADBE,2021-01-27,460.0
ADBE,2021-01-28,465.6700134277344
ADBE,2021-01-29,458.7699890136719
ADBE,2021-02-01,470.0
ADBE,2021-02-02,484.92999267578125
ADBE,2021-02-03,481.9200134277344
ADBE,2021-02-04,489.3800048828125
ADBE,2021-02-05,492.1199951171875
ADBE,2021-02-08,493.760009765625
ADBE,2021-02-09,496.04998779296875
ADBE,2021-02-10,492.6700134277344
ADBE,2021-02-11,496.6199951171875
ADBE,2021-02-12,498.8399963378906
ADBE,2021-02-16,501.6400146484375
ADBE,2021-02-17,491.2300109863281
ADBE,2021-02-18,488.3699951171875
ADBE,2021-02-19,479.1199951171875
ADBE,2021-02-22,467.3299865722656
ADBE,2021-02-23,467.79998779296875
ADBE,2021-02-24,476.6199951171875
ADBE,2021-02-25,459.1600036621094
ADBE,2021-02-26,459.6700134277344
ADBE,2021-03-01,469.57000732421875
ADBE,2021-03-02,466.5899963378906
ADBE,2021-03-03,448.45001220703125
ADBE,2021-03-04,439.05999755859375
ADBE,2021-03-05,440.8299865722656
ADBE,2021-03-08,421.20001220703125
ADBE,2021-03-09,439.17999267578125
ADBE,2021-03-10,437.010009765625
ADBE,2021-03-11,451.05999755859375
ADBE,2021-03-12,444.29998779296875
ADBE,2021-03-15,447.5899963378906
ADBE,2021-03-16,450.5400085449219
ADBE,2021-03-17,451.010009765625
ADBE,2021-03-18,439.17999267578125
ADBE,2021-03-19,441.5
ADBE,2021-03-22,452.4100036621094
ADBE,2021-03-23,460.20001220703125
ADBE,2021-03-24,451.510009765625
ADBE,2021-03-25,450.989990234375
ADBE,2021-03-26,469.0899963378906
ADBE,2021-03-29,469.32000732421875
ADBE,2021-03-30,465.4599914550781
ADBE,2021-03-31,475.3699951171875
ADBE,2021-04-01,483.3399963378906
ADBE,2021-04-05,491.6199951171875
ADBE,2021-04-06,491.3399963378906
ADBE,2021-04-07,493.4100036621094
ADBE,2021-04-08,499.8399963378906
ADBE,2021-04-09,504.0400085449219
ADBE,2021-04-12,506.0299987792969
ADBE,2021-04-13,514.8599853515625
ADBE,2021-04-14,510.6300048828125
ADBE,2021-04-15,523.25
ADBE,2021-04-16,525.0800170898438
ADBE,2021-04-19,516.1699829101562
ADBE,2021-04-20,514.2100219726562
ADBE,2021-04-21,512.3400268554688
ADBE,2021-04-22,507.2900085449219
ADBE,2021-04-23,515.8400268554688
ADBE,2021-04-26,515.7000122070312
ADBE,2021-04-27,517.3200073242188
ADBE,2021-04-28,515.47998046875
ADBE,2021-04-29,516.0900268554688
ADBE,2021-04-30,508.3399963378906
ADBE,2021-05-03,503.4599914550781
ADBE,2021-05-04,490.70001220703125
ADBE,2021-05-05,486.69000244140625
ADBE,2021-05-06,483.6099853515625
ADBE,2021-05-07,488.7300109863281
ADBE,2021-05-10,479.3800048828125
ADBE,2021-05-11,485.19000244140625
ADBE,2021-05-12,472.0899963378906
ADBE,2021-05-13,474.1600036621094
ADBE,2021-05-14,486.55999755859375
ADBE,2021-05-17,482.739990234375
ADBE,2021-05-18,480.6199951171875
ADBE,2021-05-19,480.4700012207031
ADBE,2021-05-20,491.6700134277344
ADBE,2021-05-21,488.07000732421875
ADBE,2021-05-24,497.8299865722656
ADBE,2021-05-25,505.0799865722656
ADBE,2021-05-26,506.9800109863281
ADBE,2021-05-27,498.2799987792969
ADBE,2021-05-28,504.5799865722656
ADBE,2021-06-01,495.9100036621094
ADBE,2021-06-02,495.7699890136719
ADBE,2021-06-03,493.1400146484375
ADBE,2021-06-04,504.5
ADBE,2021-06-07,509.4700012207031
ADBE,2021-06-08,509.20001220703125
ADBE,2021-06-09,514.6799926757812
ADBE,2021-06-10,535.52001953125
ADBE,2021-06-11,541.260009765625
ADBE,2021-06-14,556.9500122070312
ADBE,2021-06-15,548.4600219726562
ADBE,2021-06-16,543.3300170898438
ADBE,2021-06-17,551.3599853515625
ADBE,2021-06-18,565.5900268554688
ADBE,2021-06-21,567.3499755859375
ADBE,2021-06-22,575.739990234375
ADBE,2021-06-23,574.22998046875
ADBE,2021-06-24,578.260009765625
ADBE,2021-06-25,579.6599731445312
ADBE,2021-06-28,588.7999877929688
ADBE,2021-06-29,590.75
ADBE,2021-06-30,585.6400146484375
ADBE,2021-07-01,584.72998046875
ADBE,2021-07-02,593.0700073242188
ADBE,2021-07-06,596.9000244140625
ADBE,2021-07-07,605.77001953125
ADBE,2021-07-08,605.9500122070312
ADBE,2021-07-09,604.5
ADBE,2021-07-12,600.2000122070312
ADBE,2021-07-13,605.010009765625
ADBE,2021-07-14,608.8300170898438
ADBE,2021-07-15,606.1699829101562
ADBE,2021-07-16,606.0999755859375
ADBE,2021-07-19,602.0499877929688
ADBE,2021-07-20,608.719970703125
ADBE,2021-07-21,612.260009765625
ADBE,2021-07-22,623.6799926757812
ADBE,2021-07-23,625.8699951171875
ADBE,2021-07-26,620.7999877929688
ADBE,2021-07-27,618.280029296875
ADBE,2021-07-28,620.9199829101562
ADBE,2021-07-29,621.7000122070312
ADBE,2021-07-30,621.6300048828125
ADBE,2021-08-02,618.75
ADBE,2021-08-03,621.280029296875
ADBE,2021-08-04,625.6799926757812
ADBE,2021-08-05,632.0800170898438
ADBE,2021-08-06,631.3800048828125
ADBE,2021-08-09,629.219970703125
ADBE,2021-08-10,621.739990234375
ADBE,2021-08-11,626.030029296875
ADBE,2021-08-12,634.3499755859375
ADBE,2021-08-13,637.3099975585938
ADBE,2021-08-16,636.9400024414062
ADBE,2021-08-17,635.010009765625
ADBE,2021-08-18,626.77001953125
ADBE,2021-08-19,637.6599731445312
ADBE,2021-08-20,647.3400268554688
ADBE,2021-08-23,656.8599853515625
ADBE,2021-08-24,657.239990234375
ADBE,2021-08-25,656.7999877929688
ADBE,2021-08-26,652.3900146484375
ADBE,2021-08-27,658.52001953125
ADBE,2021-08-30,665.989990234375
ADBE,2021-08-31,663.7000122070312
ADBE,2021-09-01,665.8900146484375
ADBE,2021-09-02,664.6400146484375
ADBE,2021-09-03,666.5900268554688
ADBE,2021-09-07,661.3900146484375
ADBE,2021-09-08,663.219970703125
ADBE,2021-09-09,661.6799926757812
ADBE,2021-09-10,658.9400024414062
ADBE,2021-09-13,645.1500244140625
ADBE,2021-09-14,645.010009765625
ADBE,2021-09-15,661.0800170898438
ADBE,2021-09-16,665.1099853515625
ADBE,2021-09-17,654.47998046875
ADBE,2021-09-20,641.2899780273438
ADBE,2021-09-21,645.8900146484375
ADBE,2021-09-22,626.0800170898438
ADBE,2021-09-23,630.8400268554688
ADBE,2021-09-24,622.7100219726562
ADBE,2021-09-27,603.6500244140625
ADBE,2021-09-28,578.77001953125
ADBE,2021-09-29,577.7000122070312
ADBE,2021-09-30,575.719970703125
ADBE,2021-10-01,577.469970703125
ADBE,2021-10-04,558.489990234375
ADBE,2021-10-05,566.7000122070312
ADBE,2021-10-06,570.3099975585938
ADBE,2021-10-07,578.9600219726562
ADBE,2021-10-08,576.8599853515625
ADBE,2021-10-11,573.0700073242188
ADBE,2021-10-12,580.6900024414062
ADBE,2021-10-13,591.1199951171875
ADBE,2021-10-14,607.510009765625
ADBE,2021-10-15,610.0900268554688
ADBE,2021-10-18,622.8300170898438
ADBE,2021-10-19,636.0700073242188
ADBE,2021-10-20,632.3699951171875
ADBE,2021-10-21,638.6599731445312
ADBE,2021-10-22,643.5800170898438
ADBE,2021-10-25,646.969970703125
ADBE,2021-10-26,642.5
ADBE,2021-10-27,640.0800170898438
ADBE,2021-10-28,639.280029296875
ADBE,2021-10-29,650.3599853515625
ADBE,2021-11-01,640.2000122070312
ADBE,2021-11-02,640.4000244140625
ADBE,2021-11-03,655.1799926757812
ADBE,2021-11-04,674.0800170898438
ADBE,2021-11-05,662.719970703125
ADBE,2021-11-08,666.02001953125
ADBE,2021-11-09,667.9199829101562
ADBE,2021-11-10,647.5
ADBE,2021-11-11,643.1699829101562
ADBE,2021-11-12,657.5999755859375
ADBE,2021-11-15,659.72998046875
ADBE,2021-11-16,671.030029296875
ADBE,2021-11-17,670.6699829101562
ADBE,2021-11-18,670.9600219726562
ADBE,2021-11-19,688.3699951171875
ADBE,2021-11-22,673.5700073242188
ADBE,2021-11-23,665.1599731445312
ADBE,2021-11-24,668.3200073242188
ADBE,2021-11-26,662.0999755859375
ADBE,2021-11-29,687.489990234375
ADBE,2021-11-30,669.8499755859375
ADBE,2021-12-01,657.4099731445312
ADBE,2021-12-02,671.8800048828125
ADBE,2021-12-03,616.530029296875
ADBE,2021-12-06,622.0399780273438
ADBE,2021-12-07,649.9600219726562
ADBE,2021-12-08,653.0999755859375
ADBE,2021-12-09,632.5700073242188
ADBE,2021-12-10,654.4500122070312
ADBE,2021-12-13,658.2999877929688
ADBE,2021-12-14,614.8599853515625
ADBE,2021-12-15,630.3300170898438
ADBE,2021-12-16,566.0900268554688
ADBE,2021-12-17,556.6400146484375
ADBE,2021-12-20,549.77001953125
ADBE,2021-12-21,557.52001953125
ADBE,2021-12-22,563.97998046875
ADBE,2021-12-23,569.6199951171875
ADBE,2021-12-27,577.6799926757812
ADBE,2021-12-28,569.3599853515625
ADBE,2021-12-29,569.2899780273438
ADBE,2021-12-30,570.530029296875
ADBE,2021-12-31,567.0599975585938
ADBE,2022-01-03,564.3699951171875
ADBE,2022-01-04,554.0
ADBE,2022-01-05,514.4299926757812
ADBE,2022-01-06,514.1199951171875
ADBE,2022-01-07,510.70001220703125
ADBE,2022-01-10,525.8300170898438
ADBE,2022-01-11,529.8900146484375
ADBE,2022-01-12,532.3699951171875
ADBE,2022-01-13,516.9000244140625
ADBE,2022-01-14,520.5999755859375
ADBE,2022-01-18,513.3400268554688
ADBE,2022-01-19,516.5800170898438
ADBE,2022-01-20,510.8500061035156
ADBE,2022-01-21,499.9100036621094
ADBE,2022-01-24,519.6599731445312
ADBE,2022-01-25,502.7200012207031
ADBE,2022-01-26,500.80999755859375
ADBE,2022-01-27,493.04998779296875
ADBE,2022-01-28,518.1599731445312
ADBE,2022-01-31,534.2999877929688
ADBE,2022-02-01,535.97998046875
ADBE,2022-02-02,533.0900268554688
ADBE,2022-02-03,510.8299865722656
ADBE,2022-02-04,513.5399780273438
ADBE,2022-02-07,507.1000061035156
ADBE,2022-02-08,511.30999755859375
ADBE,2022-02-09,521.75
ADBE,2022-02-10,495.0199890136719
ADBE,2022-02-11,473.9700012207031
ADBE,2022-02-14,474.010009765625
ADBE,2022-02-15,479.5
ADBE,2022-02-16,477.70001220703125
ADBE,2022-02-17,457.7099914550781
ADBE,2022-02-18,442.55999755859375
ADBE,2022-02-22,438.3999938964844
ADBE,2022-02-23,429.45001220703125
ADBE,2022-02-24,463.82000732421875
ADBE,2022-02-25,465.5400085449219
ADBE,2022-02-28,467.67999267578125
ADBE,2022-03-01,466.67999267578125
ADBE,2022-03-02,471.17999267578125
ADBE,2022-03-03,459.0799865722656
ADBE,2022-03-04,452.1300048828125
ADBE,2022-03-07,437.9700012207031
ADBE,2022-03-08,431.5299987792969
ADBE,2022-03-09,450.8699951171875
ADBE,2022-03-10,438.95001220703125
ADBE,2022-03-11,416.3800048828125
ADBE,2022-03-14,411.5
ADBE,2022-03-15,421.6600036621094
ADBE,2022-03-16,442.3599853515625
ADBE,2022-03-17,444.3599853515625
ADBE,2022-03-18,453.3299865722656
ADBE,2022-03-21,453.5899963378906
ADBE,2022-03-22,466.45001220703125
ADBE,2022-03-23,422.8999938964844
ADBE,2022-03-24,432.1400146484375
ADBE,2022-03-25,431.6199951171875
ADBE,2022-03-28,450.010009765625
ADBE,2022-03-29,466.3299865722656
ADBE,2022-03-30,460.05999755859375
ADBE,2022-03-31,455.6199951171875
ADBE,2022-04-01,458.19000244140625
ADBE,2022-04-04,468.80999755859375
ADBE,2022-04-05,458.5799865722656
ADBE,2022-04-06,444.3299865722656
ADBE,2022-04-07,452.7200012207031
ADBE,2022-04-08,445.3399963378906
ADBE,2022-04-11,434.44000244140625
ADBE,2022-04-12,426.7699890136719
ADBE,2022-04-13,431.6700134277344
ADBE,2022-04-14,420.44000244140625
ADBE,2022-04-18,425.4700012207031
ADBE,2022-04-19,436.3999938964844
ADBE,2022-04-20,428.1099853515625
ADBE,2022-04-21,417.4800109863281
ADBE,2022-04-22,408.6700134277344
ADBE,2022-04-25,413.95001220703125
ADBE,2022-04-26,399.1199951171875
ADBE,2022-04-27,397.8999938964844
ADBE,2022-04-28,410.5299987792969
ADBE,2022-04-29,395.95001220703125
ADBE,2022-05-02,407.2900085449219
ADBE,2022-05-03,407.5799865722656
ADBE,2022-05-04,423.3500061035156
ADBE,2022-05-05,400.510009765625
ADBE,2022-05-06,391.010009765625
ADBE,2022-05-09,376.9100036621094
ADBE,2022-05-10,393.0299987792969
ADBE,2022-05-11,379.3299865722656
ADBE,2022-05-12,388.489990234375
ADBE,2022-05-13,405.45001220703125
ADBE,2022-05-16,402.8599853515625
ADBE,2022-05-17,409.6499938964844
ADBE,2022-05-18,397.8800048828125
ADBE,2022-05-19,394.3800048828125
ADBE,2022-05-20,399.0899963378906
ADBE,2022-05-23,406.760009765625
ADBE,2022-05-24,398.4100036621094
ADBE,2022-05-25,402.5
ADBE,2022-05-26,408.6000061035156
ADBE,2022-05-27,428.2200012207031
ADBE,2022-05-31,416.4800109863281
ADBE,2022-06-01,418.1600036621094
ADBE,2022-06-02,441.2799987792969
ADBE,2022-06-03,429.760009765625
ADBE,2022-06-06,429.4599914550781
ADBE,2022-06-07,433.4200134277344
ADBE,2022-06-08,428.8399963378906
ADBE,2022-06-09,426.4200134277344
ADBE,2022-06-10,393.8399963378906
ADBE,2022-06-13,371.6499938964844
ADBE,2022-06-14,370.82000732421875
ADBE,2022-06-15,376.9200134277344
ADBE,2022-06-16,365.0799865722656
ADBE,2022-06-17,360.7900085449219
ADBE,2022-06-21,362.989990234375
ADBE,2022-06-22,365.3299865722656
ADBE,2022-06-23,376.6400146484375
ADBE,2022-06-24,387.7200012207031
ADBE,2022-06-27,381.07000732421875
ADBE,2022-06-28,365.6300048828125
ADBE,2022-06-29,368.5
ADBE,2022-06-30,366.05999755859375
ADBE,2022-07-01,368.4800109863281
ADBE,2022-07-05,376.489990234375
ADBE,2022-07-06,382.8299865722656
ADBE,2022-07-07,390.8900146484375
ADBE,2022-07-08,389.44000244140625
ADBE,2022-07-11,384.1600036621094
ADBE,2022-07-12,375.5400085449219
ADBE,2022-07-13,371.94000244140625
ADBE,2022-07-14,372.9599914550781
ADBE,2022-07-15,379.8599853515625
ADBE,2022-07-18,375.2300109863281
ADBE,2022-07-19,387.8299865722656
ADBE,2022-07-20,401.489990234375
ADBE,2022-07-21,408.9100036621094
ADBE,2022-07-22,401.8999938964844
ADBE,2022-07-25,391.9599914550781
ADBE,2022-07-26,379.260009765625
ADBE,2022-07-27,392.7799987792969
ADBE,2022-07-28,403.5
ADBE,2022-07-29,410.1199951171875
ADBE,2022-08-01,411.0899963378906
ADBE,2022-08-02,409.9599914550781
ADBE,2022-08-03,424.5400085449219
ADBE,2022-08-04,430.5899963378906
ADBE,2022-08-05,433.42999267578125
ADBE,2022-08-08,434.3399963378906
ADBE,2022-08-09,426.57000732421875
ADBE,2022-08-10,438.3999938964844
ADBE,2022-08-11,434.8900146484375
ADBE,2022-08-12,445.6700134277344
ADBE,2022-08-15,451.0199890136719
ADBE,2022-08-16,447.55999755859375
ADBE,2022-08-17,437.82000732421875
ADBE,2022-08-18,439.0299987792969
ADBE,2022-08-19,425.05999755859375
ADBE,2022-08-22,411.3500061035156
ADBE,2022-08-23,410.4100036621094
ADBE,2022-08-24,405.6499938964844
ADBE,2022-08-25,403.92999267578125
ADBE,2022-08-26,381.0199890136719
ADBE,2022-08-29,375.260009765625
ADBE,2022-08-30,375.07000732421875
ADBE,2022-08-31,373.44000244140625
ADBE,2022-09-01,370.5299987792969
ADBE,2022-09-02,368.1400146484375
ADBE,2022-09-06,368.29998779296875
ADBE,2022-09-07,379.7200012207031
ADBE,2022-09-08,383.6300048828125
ADBE,2022-09-09,394.7799987792969
ADBE,2022-09-12,396.3599853515625
ADBE,2022-09-13,368.3900146484375
ADBE,2022-09-14,371.5199890136719
ADBE,2022-09-15,309.1300048828125
ADBE,2022-09-16,299.5
ADBE,2022-09-19,296.05999755859375
ADBE,2022-09-20,291.05999755859375
ADBE,2022-09-21,286.29998779296875
ADBE,2022-09-22,287.05999755859375
ADBE,2022-09-23,284.55999755859375
ADBE,2022-09-26,276.9599914550781
ADBE,2022-09-27,277.57000732421875
ADBE,2022-09-28,281.3999938964844
ADBE,2022-09-29,278.25
ADBE,2022-09-30,275.20001220703125
ADBE,2022-10-03,285.239990234375
ADBE,2022-10-04,294.9700012207031
ADBE,2022-10-05,297.3800048828125
ADBE,2022-10-06,298.4100036621094
ADBE,2022-10-07,288.7699890136719
ADBE,2022-10-10,285.7200012207031
ADBE,2022-10-11,284.8299865722656
ADBE,2022-10-12,286.1499938964844
ADBE,2022-10-13,294.739990234375
ADBE,2022-10-14,287.94000244140625
ADBE,2022-10-17,293.5
ADBE,2022-10-18,292.9800109863281
ADBE,2022-10-19,299.8299865722656
ADBE,2022-10-20,302.3800048828125
ADBE,2022-10-21,306.3699951171875
ADBE,2022-10-24,316.2200012207031
ADBE,2022-10-25,323.7900085449219
ADBE,2022-10-26,320.4800109863281
ADBE,2022-10-27,318.6499938964844
ADBE,2022-10-28,325.67999267578125
ADBE,2022-10-31,318.5
ADBE,2022-11-01,316.0199890136719
ADBE,2022-11-02,301.2200012207031
ADBE,2022-11-03,285.92999267578125
ADBE,2022-11-04,285.75
ADBE,2022-11-07,299.5400085449219
ADBE,2022-11-08,302.1700134277344
ADBE,2022-11-09,298.8699951171875
ADBE,2022-11-10,329.95001220703125
ADBE,2022-11-11,341.1499938964844
ADBE,2022-11-14,340.3699951171875
ADBE,2022-11-15,345.9599914550781
ADBE,2022-11-16,338.4100036621094
ADBE,2022-11-17,337.8299865722656
ADBE,2022-11-18,330.8599853515625
ADBE,2022-11-21,321.489990234375
ADBE,2022-11-22,330.8800048828125
ADBE,2022-11-23,335.7799987792969
ADBE,2022-11-25,334.29998779296875
ADBE,2022-11-28,328.9700012207031
ADBE,2022-11-29,326.7799987792969
ADBE,2022-11-30,344.92999267578125
ADBE,2022-12-01,344.1099853515625
ADBE,2022-12-02,341.5299987792969
ADBE,2022-12-05,334.0899963378906
ADBE,2022-12-06,331.1499938964844
ADBE,2022-12-07,326.67999267578125
ADBE,2022-12-08,332.5799865722656
ADBE,2022-12-09,330.6400146484375
ADBE,2022-12-12,338.1700134277344
ADBE,2022-12-13,342.4599914550781
ADBE,2022-12-14,339.9200134277344
ADBE,2022-12-15,328.7099914550781
ADBE,2022-12-16,338.5400085449219
ADBE,2022-12-19,328.760009765625
ADBE,2022-12-20,338.2200012207031
ADBE,2022-12-21,341.3800048828125
ADBE,2022-12-22,336.5199890136719
ADBE,2022-12-23,338.45001220703125
ADBE,2022-12-27,335.0899963378906
ADBE,2022-12-28,328.3299865722656
ADBE,2022-12-29,337.5799865722656
ADBE,2022-12-30,336.5299987792969
ADBE,2023-01-03,336.9200134277344
ADBE,2023-01-04,341.4100036621094
ADBE,2023-01-05,328.44000244140625
ADBE,2023-01-06,332.75
ADBE,2023-01-09,341.9800109863281
ADBE,2023-01-10,338.70001220703125
ADBE,2023-01-11,342.92999267578125
ADBE,2023-01-12,344.5400085449219
ADBE,2023-01-13,344.3800048828125
ADBE,2023-01-17,344.3800048828125
ADBE,2023-01-18,341.30999755859375
ADBE,2023-01-19,342.5299987792969
ADBE,2023-01-20,356.3800048828125
ADBE,2023-01-23,364.9800109863281
ADBE,2023-01-24,361.32000732421875
ADBE,2023-01-25,358.1700134277344
ADBE,2023-01-26,365.82000732421875
ADBE,2023-01-27,370.7099914550781
ADBE,2023-01-30,363.4200134277344
ADBE,2023-01-31,370.3399963378906
ADBE,2023-02-01,383.9200134277344
ADBE,2023-02-02,392.2300109863281
ADBE,2023-02-03,379.3299865722656
ADBE,2023-02-06,375.2300109863281
ADBE,2023-02-07,383.82000732421875
ADBE,2023-02-08,378.3599853515625
ADBE,2023-02-09,375.80999755859375
ADBE,2023-02-10,370.989990234375
ADBE,2023-02-13,375.0
ADBE,2023-02-14,377.8999938964844
ADBE,2023-02-15,375.94000244140625
ADBE,2023-02-16,365.1600036621094
ADBE,2023-02-17,356.8500061035156
ADBE,2023-02-21,346.70001220703125
ADBE,2023-02-22,348.7200012207031
ADBE,2023-02-23,347.0199890136719
ADBE,2023-02-24,320.5400085449219
ADBE,2023-02-27,322.32000732421875
ADBE,2023-02-28,323.95001220703125
ADBE,2023-03-01,323.3800048828125
ADBE,2023-03-02,333.5
ADBE,2023-03-03,344.0400085449219
ADBE,2023-03-06,347.0199890136719
ADBE,2023-03-07,344.79998779296875
ADBE,2023-03-08,345.8399963378906
ADBE,2023-03-09,338.3699951171875
ADBE,2023-03-10,329.29998779296875
ADBE,2023-03-13,324.2699890136719
ADBE,2023-03-14,333.3299865722656
ADBE,2023-03-15,333.6099853515625
ADBE,2023-03-16,353.2900085449219
ADBE,2023-03-17,358.1400146484375
ADBE,2023-03-20,362.8800048828125
ADBE,2023-03-21,374.2200012207031
ADBE,2023-03-22,361.7099914550781
ADBE,2023-03-23,369.0
ADBE,2023-03-24,374.9599914550781
ADBE,2023-03-27,373.1499938964844
ADBE,2023-03-28,373.3999938964844
ADBE,2023-03-29,379.1600036621094
ADBE,2023-03-30,381.8999938964844
ADBE,2023-03-31,385.3699951171875
ADBE,2023-04-03,380.0799865722656
ADBE,2023-04-04,385.1499938964844
ADBE,2023-04-05,382.0199890136719
ADBE,2023-04-06,380.6000061035156
ADBE,2023-04-10,376.25
ADBE,2023-04-11,371.1099853515625
ADBE,2023-04-12,369.8900146484375
ADBE,2023-04-13,378.79998779296875
ADBE,2023-04-14,379.3800048828125
ADBE,2023-04-17,377.9200134277344
ADBE,2023-04-18,377.54998779296875
ADBE,2023-04-19,380.1099853515625
ADBE,2023-04-20,380.260009765625
ADBE,2023-04-21,377.6700134277344
ADBE,2023-04-24,377.3399963378906
ADBE,2023-04-25,369.5899963378906
ADBE,2023-04-26,363.05999755859375
ADBE,2023-04-27,371.4200134277344
ADBE,2023-04-28,377.55999755859375
ADBE,2023-05-01,374.1499938964844
ADBE,2023-05-02,368.6600036621094
ADBE,2023-05-03,345.25
ADBE,2023-05-04,335.8299865722656
ADBE,2023-05-05,348.3999938964844