va-project/Companies_Data/ADBE_Data/ADBE_price_history.csv

1	symbol	date	Closing Price	Price change (%)
2	ADBE	1986-08-13	0.2109380066394806
3	ADBE	1986-08-14	0.2226559966802597	5.555181935897702
4	ADBE	1986-08-15	0.21875	-1.7542741891065416
5	ADBE	1986-08-18	0.2109380066394806	-3.571196964808876
6	ADBE	1986-08-19	0.2148440033197403	1.8517273119659006
7	ADBE	1986-08-20	0.2148440033197403	0.0
8	ADBE	1986-08-21	0.2226559966802597	3.6361235314039675
9	ADBE	1986-08-22	0.2226559966802597	0.0
10	ADBE	1986-08-25	0.2148440033197403	-3.508548378213072
11	ADBE	1986-08-26	0.2148440033197403	0.0
12	ADBE	1986-08-27	0.2148440033197403	0.0
13	ADBE	1986-08-28	0.2070309966802597	-3.6365951661461726
14	ADBE	1986-08-29	0.2070309966802597	0.0
15	ADBE	1986-09-02	0.2226559966802597	7.547179045914265
16	ADBE	1986-09-03	0.2226559966802597	0.0
17	ADBE	1986-09-04	0.25	12.280829498163959
18	ADBE	1986-09-05	0.2460940033197403	-1.5623986721038818
19	ADBE	1986-09-08	0.2421880066394806	-1.587197017224673
20	ADBE	1986-09-09	0.25	3.2255905108250493
21	ADBE	1986-09-10	0.2617189884185791	4.687595367431641
22	ADBE	1986-09-11	0.2304690033197403	-11.940281936616415
23	ADBE	1986-09-12	0.234375	1.694803476387996
24	ADBE	1986-09-15	0.2578130066394806	10.000216166178388
25	ADBE	1986-09-16	0.2695310115814209	4.5451566213362105
26	ADBE	1986-09-17	0.2890630066394806	7.246659649091769
27	ADBE	1986-09-18	0.2890630066394806	0.0
28	ADBE	1986-09-19	0.2890630066394806	0.0
29	ADBE	1986-09-22	0.2773439884185791	-4.05413973830192
30	ADBE	1986-09-23	0.2695310115814209	-2.8170709167730457
31	ADBE	1986-09-24	0.2734380066394806	1.4495530718844352
32	ADBE	1986-09-25	0.265625	-2.8573228482395296
33	ADBE	1986-09-26	0.265625	0.0
34	ADBE	1986-09-29	0.2695310115814209	1.4704984777113905
35	ADBE	1986-09-30	0.2695310115814209	0.0
36	ADBE	1986-10-01	0.2695310115814209	0.0
37	ADBE	1986-10-02	0.2695310115814209	0.0
38	ADBE	1986-10-03	0.2695310115814209	0.0
39	ADBE	1986-10-06	0.2734380066394806	1.4495530718844352
40	ADBE	1986-10-07	0.2734380066394806	0.0
41	ADBE	1986-10-08	0.2734380066394806	0.0
42	ADBE	1986-10-09	0.2734380066394806	0.0
43	ADBE	1986-10-10	0.2734380066394806	0.0
44	ADBE	1986-10-13	0.2773439884185791	1.4284706896098953
45	ADBE	1986-10-14	0.2773439884185791	0.0
46	ADBE	1986-10-15	0.2773439884185791	0.0
47	ADBE	1986-10-16	0.2773439884185791	0.0
48	ADBE	1986-10-17	0.2773439884185791	0.0
49	ADBE	1986-10-20	0.2773439884185791	0.0
50	ADBE	1986-10-21	0.2851560115814209	2.8167270570334413
51	ADBE	1986-10-22	0.2890630066394806	1.3701254398924334
52	ADBE	1986-10-23	0.2929689884185791	1.3512561930728362
53	ADBE	1986-10-24	0.3164060115814209	7.9998307293044135
54	ADBE	1986-10-27	0.3203130066394806	1.2348043068247216
55	ADBE	1986-10-28	0.3203130066394806	0.0
56	ADBE	1986-10-29	0.3515630066394806	9.75608212974397
57	ADBE	1986-10-30	0.3710939884185791	5.5554712555769825
58	ADBE	1986-10-31	0.36523398756980896	-1.5791150036524648
59	ADBE	1986-11-03	0.3515630066394806	-3.7430746851606633
60	ADBE	1986-11-04	0.34375	-2.2223631303428415
61	ADBE	1986-11-05	0.3398439884185791	-1.136294278231531
62	ADBE	1986-11-06	0.3476560115814209	2.2987086513414745
63	ADBE	1986-11-07	0.3515630066394806	1.1238105851492541
64	ADBE	1986-11-10	0.359375	2.2220749091870218
65	ADBE	1986-11-11	0.359375	0.0
66	ADBE	1986-11-12	0.359375	0.0
67	ADBE	1986-11-13	0.3554689884185791	-1.0868901791779906
68	ADBE	1986-11-14	0.359375	1.098833290295742
69	ADBE	1986-11-17	0.3554689884185791	-1.0868901791779906
70	ADBE	1986-11-18	0.3476560115814209	-2.1979348668126564
71	ADBE	1986-11-19	0.3476560115814209	0.0
72	ADBE	1986-11-20	0.3476560115814209	0.0
73	ADBE	1986-11-21	0.3476560115814209	0.0
74	ADBE	1986-11-24	0.3476560115814209	0.0
75	ADBE	1986-11-25	0.3476560115814209	0.0
76	ADBE	1986-11-26	0.36914101243019104	6.179959538464175
77	ADBE	1986-11-28	0.3828130066394806	3.7037321101986986
78	ADBE	1986-12-01	0.38085898756980896	-0.5104369589802982
79	ADBE	1986-12-02	0.3867189884185791	1.5386274290549729
80	ADBE	1986-12-03	0.3828130066394806	-1.0100310292678771
81	ADBE	1986-12-04	0.3867189884185791	1.0203367470157598
82	ADBE	1986-12-05	0.3945310115814209	2.0200774714445036
83	ADBE	1986-12-08	0.4140630066394806	4.950686887646305
84	ADBE	1986-12-09	0.3984380066394806	-3.7735802883749225
85	ADBE	1986-12-10	0.3984380066394806	0.0
86	ADBE	1986-12-11	0.3710939884185791	-6.862803689720098
87	ADBE	1986-12-12	0.375	1.052566655166376
88	ADBE	1986-12-15	0.3710939884185791	-1.0416030883789062
89	ADBE	1986-12-16	0.3671880066394806	-1.0525586242299156
90	ADBE	1986-12-17	0.3632810115814209	-1.0640312285296716
91	ADBE	1986-12-18	0.3671880066394806	1.075474614280525
92	ADBE	1986-12-19	0.3671880066394806	0.0
93	ADBE	1986-12-22	0.3671880066394806	0.0
94	ADBE	1986-12-23	0.3828130066394806	4.255313277522488
95	ADBE	1986-12-24	0.3945310115814209	3.0610258112196087
96	ADBE	1986-12-26	0.3984380066394806	0.9902884547399848
97	ADBE	1986-12-29	0.3867189884185791	-2.9412400487951573
98	ADBE	1986-12-30	0.390625	1.0100387357222518
99	ADBE	1986-12-31	0.3984380066394806	2.0001296997070206
100	ADBE	1987-01-02	0.40625	1.9606546640486444
101	ADBE	1987-01-05	0.4179689884185791	2.884674072265625
102	ADBE	1987-01-06	0.421875	0.934521863978377
103	ADBE	1987-01-07	0.4257810115814209	0.925869411892366
104	ADBE	1987-01-08	0.4414060115814209	3.669726825526154
105	ADBE	1987-01-09	0.4414060115814209	0.0
106	ADBE	1987-01-12	0.4609380066394806	4.424949943042833
107	ADBE	1987-01-13	0.46875	1.694803476387996
108	ADBE	1987-01-14	0.4804689884185791	2.50005086263021
109	ADBE	1987-01-15	0.484375	0.8129581045963397
110	ADBE	1987-01-16	0.4882810115814209	0.8064023910030249
111	ADBE	1987-01-19	0.5078129768371582	4.000148437572482
112	ADBE	1987-01-20	0.5429689884185791	6.923023472221046
113	ADBE	1987-01-21	0.5390629768371582	-0.7193802343661182
114	ADBE	1987-01-22	0.53125	-1.4493625370080587
115	ADBE	1987-01-23	0.5703129768371582	7.353030934053306
116	ADBE	1987-01-26	0.5546879768371582	-2.7397237367196348
117	ADBE	1987-01-27	0.5625	1.4083635285167206
118	ADBE	1987-01-28	0.5625	0.0
119	ADBE	1987-01-29	0.5390629768371582	-4.166581895616317
120	ADBE	1987-01-30	0.53125	-1.4493625370080587
121	ADBE	1987-02-02	0.5390629768371582	1.4706779928768343
122	ADBE	1987-02-03	0.5546879768371582	2.8985481606762287
123	ADBE	1987-02-04	0.5625	1.4083635285167206
124	ADBE	1987-02-05	0.578125	2.777777777777768
125	ADBE	1987-02-06	0.578125	0.0
126	ADBE	1987-02-09	0.578125	0.0
127	ADBE	1987-02-10	0.5859379768371582	1.351433831292237
128	ADBE	1987-02-11	0.6328129768371582	7.9999934895886415
129	ADBE	1987-02-12	0.6679689884185791	5.5555136933400195
130	ADBE	1987-02-13	0.6992189884185791	4.678360903248602
131	ADBE	1987-02-17	0.7109379768371582	1.6760111800001143
132	ADBE	1987-02-18	0.71875	1.098833290295742
133	ADBE	1987-02-19	0.6914060115814209	-3.804380997367529
134	ADBE	1987-02-20	0.6289060115814209	-9.03955113971987
135	ADBE	1987-02-23	0.6484379768371582	3.1057049695904615
136	ADBE	1987-02-24	0.6875	6.024018419367105
137	ADBE	1987-02-25	0.6953129768371582	1.1364329944957285
138	ADBE	1987-02-26	0.6953129768371582	0.0
139	ADBE	1987-02-27	0.7109379768371582	2.2471894701397765
140	ADBE	1987-03-02	0.7148439884185791	0.549416645147871
141	ADBE	1987-03-03	0.796875	11.475372656192405
142	ADBE	1987-03-04	0.859375	7.843137254901955
143	ADBE	1987-03-05	0.8671879768371582	0.9091463955965828
144	ADBE	1987-03-06	0.859375	-0.9009553921231706
145	ADBE	1987-03-09	0.8828129768371582	2.7273282137784127
146	ADBE	1987-03-10	0.890625	0.8849012608344031
147	ADBE	1987-03-11	0.9257810115814209	3.9473416512472603
148	ADBE	1987-03-12	0.9609379768371582	3.797546592112755
149	ADBE	1987-03-13	1.046875	8.943035371096041
150	ADBE	1987-03-16	1.09375	4.477611940298498
151	ADBE	1987-03-17	1.046875	-4.285714285714281
152	ADBE	1987-03-18	1.003906011581421	-4.1045003862523295
153	ADBE	1987-03-19	1.015625	1.1673392014177164
154	ADBE	1987-03-20	0.9765629768371582	-3.846106896033652
155	ADBE	1987-03-23	0.890625	-8.800044531228258
156	ADBE	1987-03-24	0.921875	3.5087719298245723
157	ADBE	1987-03-25	0.9375	1.6949152542372836
158	ADBE	1987-03-26	1.0	6.666666666666665
159	ADBE	1987-03-27	1.03125	3.125
160	ADBE	1987-03-30	0.984375	-4.545454545454541
161	ADBE	1987-03-31	1.078125	9.523809523809534
162	ADBE	1987-04-01	1.125	4.347826086956519
163	ADBE	1987-04-02	1.25	11.111111111111116
164	ADBE	1987-04-03	1.234375	-1.2499999999999956
165	ADBE	1987-04-06	1.3046879768371582	5.6962411614913
166	ADBE	1987-04-07	1.3203129768371582	1.1976043527187397
167	ADBE	1987-04-08	1.3203129768371582	0.0
168	ADBE	1987-04-09	1.2578129768371582	-4.733726101043123
169	ADBE	1987-04-10	1.234375	-1.8633912408897446
170	ADBE	1987-04-13	1.21875	-1.2658227848101222
171	ADBE	1987-04-14	1.125	-7.692307692307687
172	ADBE	1987-04-15	1.15625	2.777777777777768
173	ADBE	1987-04-16	1.265625	9.459459459459453
174	ADBE	1987-04-20	1.203125	-4.938271604938271
175	ADBE	1987-04-21	1.265625	5.1948051948051965
176	ADBE	1987-04-22	1.3125	3.703703703703698
177	ADBE	1987-04-23	1.296875	-1.1904761904761862
178	ADBE	1987-04-24	1.296875	0.0
179	ADBE	1987-04-27	1.296875	0.0
180	ADBE	1987-04-28	1.4296879768371582	10.241000623588103
181	ADBE	1987-04-29	1.515625	6.010893604418266
182	ADBE	1987-04-30	1.515625	0.0
183	ADBE	1987-05-01	1.5234379768371582	0.5154953789465289
184	ADBE	1987-05-04	1.511718988418579	-0.7692461784961635
185	ADBE	1987-05-05	1.6875	11.627889371509891
186	ADBE	1987-05-06	1.6640629768371582	-1.388860631872102
187	ADBE	1987-05-07	1.6875	1.4084216456391463
188	ADBE	1987-05-08	1.6875	0.0
189	ADBE	1987-05-11	1.6484379768371582	-2.314786557798032
190	ADBE	1987-05-12	1.609375	-2.36969648758687
191	ADBE	1987-05-13	1.640625	1.9417475728155331
192	ADBE	1987-05-14	1.65625	0.952380952380949
193	ADBE	1987-05-15	1.59375	-3.7735849056603765
194	ADBE	1987-05-18	1.59375	0.0
195	ADBE	1987-05-19	1.46875	-7.843137254901967
196	ADBE	1987-05-20	1.4765629768371582	0.5319473591256729
197	ADBE	1987-05-21	1.5175780057907104	2.7777365135761123
198	ADBE	1987-05-22	1.515625	-0.1286922835767368
199	ADBE	1987-05-26	1.5078129768371582	-0.515432456105025
200	ADBE	1987-05-27	1.5078129768371582	0.0
201	ADBE	1987-05-28	1.5078129768371582	0.0
202	ADBE	1987-05-29	1.5	-0.518166175592083
203	ADBE	1987-06-01	1.484375	-1.041666666666663
204	ADBE	1987-06-02	1.484375	0.0
205	ADBE	1987-06-03	1.390625	-6.315789473684208
206	ADBE	1987-06-04	1.328125	-4.49438202247191
207	ADBE	1987-06-05	1.25	-5.882352941176472
208	ADBE	1987-06-08	1.078125	-13.749999999999996
209	ADBE	1987-06-09	1.1953129768371582	10.869609445765406
210	ADBE	1987-06-10	1.140625	-4.575201465800582
211	ADBE	1987-06-11	1.03125	-9.589041095890416
212	ADBE	1987-06-12	1.0546879768371582	2.272773511482007
213	ADBE	1987-06-15	0.984375	-6.666708863792648
214	ADBE	1987-06-16	1.140625	15.873015873015884
215	ADBE	1987-06-17	1.1875	4.109589041095885
216	ADBE	1987-06-18	1.171875	-1.3157894736842146
217	ADBE	1987-06-19	1.15625	-1.3333333333333308
218	ADBE	1987-06-22	1.15625	0.0
219	ADBE	1987-06-23	1.15625	0.0
220	ADBE	1987-06-24	1.140625	-1.3513513513513487
221	ADBE	1987-06-25	1.058593988418579	-7.191759919467033
222	ADBE	1987-06-26	1.125	6.273038795603214
223	ADBE	1987-06-29	1.09375	-2.777777777777779
224	ADBE	1987-06-30	1.0859379768371582	-0.7142421177455338
225	ADBE	1987-07-01	1.09375	0.7193802343661071
226	ADBE	1987-07-02	1.109375	1.4285714285714235
227	ADBE	1987-07-06	1.046875	-5.633802816901412
228	ADBE	1987-07-07	0.9453129768371582	-9.701446988689366
229	ADBE	1987-07-08	1.046875	10.743745791224569
230	ADBE	1987-07-09	1.078125	2.9850746268656803
231	ADBE	1987-07-10	1.0390629768371582	-3.62314417742301
232	ADBE	1987-07-13	1.015625	-2.25568395368122
233	ADBE	1987-07-14	1.125	10.769230769230775
234	ADBE	1987-07-15	1.078125	-4.1666666666666625
235	ADBE	1987-07-16	1.046875	-2.898550724637683
236	ADBE	1987-07-17	1.046875	0.0
237	ADBE	1987-07-20	1.03125	-1.4925373134328401
238	ADBE	1987-07-21	1.0390629768371582	0.7576219963304931
239	ADBE	1987-07-22	1.015625	-2.25568395368122
240	ADBE	1987-07-23	0.9921879768371582	-2.307645357572119
241	ADBE	1987-07-24	1.0078129768371582	1.5748023927692145
242	ADBE	1987-07-27	1.0859379768371582	7.751934316740128
243	ADBE	1987-07-28	1.042968988418579	-3.9568547500040574
244	ADBE	1987-07-29	1.0	-4.119872105088341
245	ADBE	1987-07-30	1.0234379768371582	2.3437976837158203
246	ADBE	1987-07-31	1.03125	0.7633118312635023
247	ADBE	1987-08-03	1.0	-3.0303030303030276
248	ADBE	1987-08-04	0.9921879768371582	-0.7812023162841797
249	ADBE	1987-08-05	1.015625	2.362155529998766
250	ADBE	1987-08-06	1.0625	4.615384615384621
251	ADBE	1987-08-07	1.140625	7.352941176470584
252	ADBE	1987-08-10	1.15625	1.3698630136986356
253	ADBE	1987-08-11	1.2109379768371582	4.7297709697001755
254	ADBE	1987-08-12	1.15625	-4.516166631423801
255	ADBE	1987-08-13	1.15625	0.0
256	ADBE	1987-08-14	1.1328129768371582	-2.02698578705659
257	ADBE	1987-08-17	1.15625	2.068922553154229
258	ADBE	1987-08-18	1.09375	-5.405405405405405
259	ADBE	1987-08-19	1.1015629768371582	0.7143293108258897
260	ADBE	1987-08-20	1.15625	4.964493570749884
261	ADBE	1987-08-21	1.1171879768371582	-3.3783371384079386
262	ADBE	1987-08-24	1.1015629768371582	-1.3986008016516172
263	ADBE	1987-08-25	1.160156011581421	5.319081702663686
264	ADBE	1987-08-26	1.109375	-4.377084726062042
265	ADBE	1987-08-27	1.109375	0.0
266	ADBE	1987-08-28	1.0546879768371582	-4.929534482284326
267	ADBE	1987-08-31	1.0078129768371582	-4.4444424350574945
268	ADBE	1987-09-01	1.046875	3.875919844317832
269	ADBE	1987-09-02	1.0390629768371582	-0.7462231080923476
270	ADBE	1987-09-03	1.046875	0.7518334631285928
271	ADBE	1987-09-04	1.0546879768371582	0.7463142053404814
272	ADBE	1987-09-08	1.015625	-3.703747240420985
273	ADBE	1987-09-09	1.0488280057907104	3.269219031700721
274	ADBE	1987-09-10	1.140625	8.752340107478718
275	ADBE	1987-09-11	1.125	-1.3698630136986356
276	ADBE	1987-09-14	1.1015629768371582	-2.0832909478081585
277	ADBE	1987-09-15	1.0703129768371582	-2.8368782046148566
278	ADBE	1987-09-16	1.0859379768371582	1.4598533642162126
279	ADBE	1987-09-17	1.171875	7.9136216796779735
280	ADBE	1987-09-18	1.1875	1.333333333333342
281	ADBE	1987-09-21	1.140625	-3.9473684210526327
282	ADBE	1987-09-22	1.1640629768371582	2.054836325449494
283	ADBE	1987-09-23	1.1640629768371582	0.0
284	ADBE	1987-09-24	1.15625	-0.6711816278520133
285	ADBE	1987-09-25	1.1875	2.7027027027026973
286	ADBE	1987-09-28	1.2265629768371582	3.2895138389185785
287	ADBE	1987-09-29	1.2421879768371582	1.2738848550843285
288	ADBE	1987-09-30	1.203125	-3.1446912677918326
289	ADBE	1987-10-01	1.265625	5.1948051948051965
290	ADBE	1987-10-02	1.390625	9.876543209876543
291	ADBE	1987-10-05	1.40625	1.1235955056179803
292	ADBE	1987-10-06	1.3359379768371582	-4.999966091579866
293	ADBE	1987-10-07	1.28125	-4.093601483403619
294	ADBE	1987-10-08	1.21875	-4.878048780487809
295	ADBE	1987-10-09	1.21875	0.0
296	ADBE	1987-10-12	1.1953129768371582	-1.9230377979767677
297	ADBE	1987-10-13	1.1953129768371582	0.0
298	ADBE	1987-10-14	1.21875	1.9607436392815814
299	ADBE	1987-10-15	1.234375	1.2820512820512775
300	ADBE	1987-10-16	1.1875	-3.797468354430378
301	ADBE	1987-10-19	0.9375	-21.052631578947366
302	ADBE	1987-10-20	0.828125	-11.66666666666667
303	ADBE	1987-10-21	0.8828129768371582	6.603831165241747
304	ADBE	1987-10-22	0.78125	-11.504472578215431
305	ADBE	1987-10-23	0.671875	-14.000000000000002
306	ADBE	1987-10-26	0.515625	-23.25581395348837
307	ADBE	1987-10-27	0.4609380066394806	-10.605962348706798
308	ADBE	1987-10-28	0.4609380066394806	0.0
309	ADBE	1987-10-29	0.609375	32.203244519304384
310	ADBE	1987-10-30	0.703125	15.384615384615374
311	ADBE	1987-11-02	0.78125	11.111111111111116
312	ADBE	1987-11-03	0.734375	-6.000000000000005
313	ADBE	1987-11-04	0.734375	0.0
314	ADBE	1987-11-05	0.75	2.127659574468077
315	ADBE	1987-11-06	0.6953129768371582	-7.291603088378906
316	ADBE	1987-11-09	0.71875	3.3707156264294325
317	ADBE	1987-11-10	0.703125	-2.1739130434782594
318	ADBE	1987-11-11	0.71875	2.2222222222222143
319	ADBE	1987-11-12	0.78125	8.695652173913038
320	ADBE	1987-11-13	0.734375	-6.000000000000005
321	ADBE	1987-11-16	0.734375	0.0
322	ADBE	1987-11-17	0.71875	-2.127659574468088
323	ADBE	1987-11-18	0.734375	2.1739130434782705
324	ADBE	1987-11-19	0.6953129768371582	-5.31908400515293
325	ADBE	1987-11-20	0.6875	-1.1236633138500984
326	ADBE	1987-11-23	0.7265629768371582	5.681887539950292
327	ADBE	1987-11-24	0.765625	5.376274928414992
328	ADBE	1987-11-25	0.828125	8.163265306122458
329	ADBE	1987-11-27	0.8125	-1.8867924528301883
330	ADBE	1987-11-30	0.7578129768371582	-6.73071054311899
331	ADBE	1987-12-01	0.7578129768371582	0.0
332	ADBE	1987-12-02	0.78125	3.0927186362867065
333	ADBE	1987-12-03	0.7578129768371582	-2.9999389648437513
334	ADBE	1987-12-04	0.75	-1.0309901091647644
335	ADBE	1987-12-07	0.734375	-2.083333333333337
336	ADBE	1987-12-08	0.765625	4.255319148936176
337	ADBE	1987-12-09	0.828125	8.163265306122458
338	ADBE	1987-12-10	0.8515629768371582	2.8302462595813704
339	ADBE	1987-12-11	0.859375	0.9173746834153063
340	ADBE	1987-12-14	0.921875	7.272727272727275
341	ADBE	1987-12-15	0.921875	0.0
342	ADBE	1987-12-16	0.921875	0.0
343	ADBE	1987-12-17	0.8828129768371582	-4.237236410884537
344	ADBE	1987-12-18	0.890625	0.8849012608344031
345	ADBE	1987-12-21	0.8984379768371582	0.8772465220668879
346	ADBE	1987-12-22	0.875	-2.6087473416549822
347	ADBE	1987-12-23	0.8515629768371582	-2.678516932896202
348	ADBE	1987-12-24	0.84375	-0.9174866744649735
349	ADBE	1987-12-28	0.84375	0.0
350	ADBE	1987-12-29	0.8671879768371582	2.777834291811332
351	ADBE	1987-12-30	0.90625	4.504447041033743
352	ADBE	1987-12-31	0.921875	1.724137931034475
353	ADBE	1988-01-04	0.9296879768371582	0.8475093518273358
354	ADBE	1988-01-05	0.9648439884185791	3.7814850204929362
355	ADBE	1988-01-06	0.90625	-6.072897703867874
356	ADBE	1988-01-07	0.90625	0.0
357	ADBE	1988-01-08	0.8359379768371582	-7.758568073141159
358	ADBE	1988-01-11	0.8125	-2.8037937606134045
359	ADBE	1988-01-12	0.8984379768371582	10.576981764573311
360	ADBE	1988-01-13	0.8984379768371582	0.0
361	ADBE	1988-01-14	0.8828129768371582	-1.7391295117561656
362	ADBE	1988-01-15	0.921875	4.42472235770579
363	ADBE	1988-01-18	0.8925780057907104	-3.1779790328720914
364	ADBE	1988-01-19	0.8828129768371582	-1.0940252717634102
365	ADBE	1988-01-20	0.7773439884185791	-11.946923208632631
366	ADBE	1988-01-21	0.78125	0.5024817377654367
367	ADBE	1988-01-22	0.796875	2.0000000000000018
368	ADBE	1988-01-25	0.828125	3.9215686274509887
369	ADBE	1988-01-26	0.8046879768371582	-2.8301310989091943
370	ADBE	1988-01-27	0.8046879768371582	0.0
371	ADBE	1988-01-28	0.8203129768371582	1.9417464221864522
372	ADBE	1988-01-29	0.828125	0.9523222700879685
373	ADBE	1988-02-01	0.8203129768371582	-0.9433386460790061
374	ADBE	1988-02-02	0.8125	-0.9524385274608638
375	ADBE	1988-02-03	0.765625	-5.769230769230771
376	ADBE	1988-02-04	0.75	-2.0408163265306145
377	ADBE	1988-02-05	0.7617189884185791	1.5625317891438728
378	ADBE	1988-02-08	0.75	-1.538492356992327
379	ADBE	1988-02-09	0.8046879768371582	7.29173024495442
380	ADBE	1988-02-10	0.828125	2.9125603758815233
381	ADBE	1988-02-11	0.796875	-3.7735849056603765
382	ADBE	1988-02-12	0.8125	1.9607843137254832
383	ADBE	1988-02-16	0.8125	0.0
384	ADBE	1988-02-17	0.8046879768371582	-0.9614797738882186
385	ADBE	1988-02-18	0.84375	4.8543067980679755
386	ADBE	1988-02-19	0.890625	5.555555555555558
387	ADBE	1988-02-22	0.9140629768371582	2.631632486979174
388	ADBE	1988-02-23	0.9296879768371582	1.709400817661999
389	ADBE	1988-02-24	0.9375	0.8402844134242304
390	ADBE	1988-02-25	0.9453129768371582	0.8333841959635491
391	ADBE	1988-02-26	0.8984379768371582	-4.958675184681693
392	ADBE	1988-02-29	0.90625	0.8695116818573378
393	ADBE	1988-03-01	0.9375	3.4482758620689724
394	ADBE	1988-03-02	0.96875	3.3333333333333437
395	ADBE	1988-03-03	1.0078129768371582	4.032307286416326
396	ADBE	1988-03-04	1.0	-0.7752407457262356
397	ADBE	1988-03-07	1.0	0.0
398	ADBE	1988-03-08	1.0234379768371582	2.3437976837158203
399	ADBE	1988-03-09	1.03125	0.7633118312635023
400	ADBE	1988-03-10	0.96875	-6.060606060606055
401	ADBE	1988-03-11	0.9609379768371582	-0.8064023910030249
402	ADBE	1988-03-14	1.0	4.0649890111962295
403	ADBE	1988-03-15	1.0	0.0
404	ADBE	1988-03-16	0.9726560115814209	-2.73439884185791
405	ADBE	1988-03-17	0.9296879768371582	-4.417598229244668
406	ADBE	1988-03-18	0.9375	0.8402844134242304
407	ADBE	1988-03-21	1.015625	8.333333333333325
408	ADBE	1988-03-22	1.0390629768371582	2.307739257812491
409	ADBE	1988-03-23	1.015625	-2.25568395368122
410	ADBE	1988-03-24	1.0234379768371582	0.7692777193509581
411	ADBE	1988-03-25	0.984375	-3.8168387065212084
412	ADBE	1988-03-28	0.984375	0.0
413	ADBE	1988-03-29	1.0	1.5873015873015817
414	ADBE	1988-03-30	0.9765629768371582	-2.3437023162841797
415	ADBE	1988-03-31	0.96875	-0.8000484374763528
416	ADBE	1988-04-04	0.9296879768371582	-4.032208842615925
417	ADBE	1988-04-05	0.9375	0.8402844134242304
418	ADBE	1988-04-06	0.9921879768371582	5.833384195963531
419	ADBE	1988-04-07	0.9921879768371582	0.0
420	ADBE	1988-04-08	1.046875	5.511760315537195
421	ADBE	1988-04-11	1.0703129768371582	2.2388515187733216
422	ADBE	1988-04-12	1.0703129768371582	0.0
423	ADBE	1988-04-13	1.0390629768371582	-2.9197067284324363
424	ADBE	1988-04-14	0.9921879768371582	-4.511276125214714
425	ADBE	1988-04-15	1.03125	3.9369579227679807
426	ADBE	1988-04-18	1.0546879768371582	2.272773511482007
427	ADBE	1988-04-19	1.058593988418579	0.3703475973182435
428	ADBE	1988-04-20	1.046875	-1.1070333429803347
429	ADBE	1988-04-21	1.046875	0.0
430	ADBE	1988-04-22	1.0625	1.4925373134328401
431	ADBE	1988-04-25	1.0703129768371582	0.7353389964384283
432	ADBE	1988-04-26	1.09375	2.1897354951352366
433	ADBE	1988-04-27	1.109375	1.4285714285714235
434	ADBE	1988-04-28	1.1171879768371582	0.7042683346170753
435	ADBE	1988-04-29	1.09375	-2.097943884386655
436	ADBE	1988-05-02	1.1328129768371582	3.571472167968759
437	ADBE	1988-05-03	1.140625	0.6896127889224113
438	ADBE	1988-05-04	1.1484379768371582	0.6849733117508583
439	ADBE	1988-05-05	1.1328129768371582	-1.3605436527823533
440	ADBE	1988-05-06	1.1328129768371582	0.0
441	ADBE	1988-05-09	1.09375	-3.448316503773019
442	ADBE	1988-05-10	1.1015629768371582	0.7143293108258897
443	ADBE	1988-05-11	1.09375	-0.7092628384798405
444	ADBE	1988-05-12	1.078125	-1.4285714285714235
445	ADBE	1988-05-13	1.0546879768371582	-2.173868815104163
446	ADBE	1988-05-16	1.0859379768371582	2.9629616233716627
447	ADBE	1988-05-17	1.0703129768371582	-1.4388482890623777
448	ADBE	1988-05-18	1.046875	-2.1898245975134234
449	ADBE	1988-05-19	1.015625	-2.985074626865669
450	ADBE	1988-05-20	1.0078129768371582	-0.7691838191105749
451	ADBE	1988-05-23	1.003906011581421	-0.3876676869153495
452	ADBE	1988-05-24	1.0390629768371582	3.5020176042531714
453	ADBE	1988-05-25	1.0234379768371582	-1.503758708404901
454	ADBE	1988-05-26	1.0625	3.8167455231199687
455	ADBE	1988-05-27	1.0546879768371582	-0.7352492388556953
456	ADBE	1988-05-31	1.1015629768371582	4.444442435057483
457	ADBE	1988-06-01	1.140625	3.54605446844245
458	ADBE	1988-06-02	1.144531011581421	0.34244485097387756
459	ADBE	1988-06-03	1.1875	3.7542878247753153
460	ADBE	1988-06-06	1.191406011581421	0.328927291067016
461	ADBE	1988-06-07	1.1953129768371582	0.3279289526625151
462	ADBE	1988-06-08	1.2421879768371582	3.9215670630492916
463	ADBE	1988-06-09	1.21875	-1.8868301154254974
464	ADBE	1988-06-10	1.2265629768371582	0.6410647661257984
465	ADBE	1988-06-13	1.2265629768371582	0.0
466	ADBE	1988-06-14	1.21875	-0.6369813034227456
467	ADBE	1988-06-15	1.1796879768371582	-3.205089080028045
468	ADBE	1988-06-16	1.1875	0.6622109673259935
469	ADBE	1988-06-17	1.1796879768371582	-0.6578545821340431
470	ADBE	1988-06-20	1.21875	3.311216519097737
471	ADBE	1988-06-21	1.2265629768371582	0.6410647661257984
472	ADBE	1988-06-22	1.234375	0.6369035516615718
473	ADBE	1988-06-23	1.2421879768371582	0.6329500222507889
474	ADBE	1988-06-24	1.2421879768371582	0.0
475	ADBE	1988-06-27	1.21875	-1.8868301154254974
476	ADBE	1988-06-28	1.234375	1.2820512820512775
477	ADBE	1988-06-29	1.2421879768371582	0.6329500222507889
478	ADBE	1988-06-30	1.2578129768371582	1.2578611523663463
479	ADBE	1988-07-01	1.2734379768371582	1.242235553912785
480	ADBE	1988-07-05	1.2578129768371582	-1.2269934055844534
481	ADBE	1988-07-06	1.2734379768371582	1.242235553912785
482	ADBE	1988-07-07	1.359375	6.748426285847375
483	ADBE	1988-07-08	1.3515629768371582	-0.5746775660021575
484	ADBE	1988-07-11	1.355468988418579	0.28899959886157234
485	ADBE	1988-07-12	1.3046879768371582	-3.746379446177295
486	ADBE	1988-07-13	1.328125	1.7963699810937372
487	ADBE	1988-07-14	1.3671879768371582	2.941212373621327
488	ADBE	1988-07-15	1.3671879768371582	0.0
489	ADBE	1988-07-18	1.359375	-0.5714632493501459
490	ADBE	1988-07-19	1.34375	-1.1494252873563204
491	ADBE	1988-07-20	1.2890629768371582	-4.069731956304501
492	ADBE	1988-07-21	1.2734379768371582	-1.2121207637455722
493	ADBE	1988-07-22	1.2890629768371582	1.2269934055844534
494	ADBE	1988-07-25	1.34375	4.2423856821194095
495	ADBE	1988-07-26	1.34375	0.0
496	ADBE	1988-07-27	1.296875	-3.488372093023251
497	ADBE	1988-07-28	1.296875	0.0
498	ADBE	1988-07-29	1.296875	0.0
499	ADBE	1988-08-01	1.3046879768371582	0.6024464067206248
500	ADBE	1988-08-02	1.296875	-0.5988387243437754
501	ADBE	1988-08-03	1.308593988418579	0.9036328419145256
502	ADBE	1988-08-04	1.2890629768371582	-1.4925188220544894
503	ADBE	1988-08-05	1.265625	-1.8182181366084627
504	ADBE	1988-08-08	1.2734379768371582	0.6173216266396553
505	ADBE	1988-08-09	1.234375	-3.0675209588282404
506	ADBE	1988-08-10	1.1875	-3.797468354430378
507	ADBE	1988-08-11	1.1953129768371582	0.6579348915501715
508	ADBE	1988-08-12	1.1875	-0.6536344027512908
509	ADBE	1988-08-15	1.1640629768371582	-1.9736440558182577
510	ADBE	1988-08-16	1.1875	2.0133810308546884
511	ADBE	1988-08-17	1.171875	-1.3157894736842146
512	ADBE	1988-08-18	1.125	-4.0000000000000036
513	ADBE	1988-08-19	1.09375	-2.777777777777779
514	ADBE	1988-08-22	1.097656011581421	0.357121058872778
515	ADBE	1988-08-23	1.109375	1.0676376109574948
516	ADBE	1988-08-24	1.1328129768371582	2.1127190388424255
517	ADBE	1988-08-25	1.15625	2.068922553154229
518	ADBE	1988-08-26	1.171875	1.3513513513513598
519	ADBE	1988-08-29	1.21875	4.0000000000000036
520	ADBE	1988-08-30	1.230468988418579	0.9615580240885491
521	ADBE	1988-08-31	1.21875	-0.9524001440816887
522	ADBE	1988-09-01	1.175781011581421	-3.525660588191104
523	ADBE	1988-09-02	1.1953129768371582	1.6611907373352608
524	ADBE	1988-09-06	1.2109379768371582	1.3071890210164305
525	ADBE	1988-09-07	1.1640629768371582	-3.8709662176449777
526	ADBE	1988-09-08	1.1796879768371582	1.3422813293533453
527	ADBE	1988-09-09	1.238281011581421	4.966824778646606
528	ADBE	1988-09-12	1.2421879768371582	0.31551523597601605
529	ADBE	1988-09-13	1.2265629768371582	-1.2578611523663352
530	ADBE	1988-09-14	1.265625	3.1846732618302287
531	ADBE	1988-09-15	1.2578129768371582	-0.617246274594907
532	ADBE	1988-09-16	1.265625	0.6210798669358253
533	ADBE	1988-09-19	1.2578129768371582	-0.617246274594907
534	ADBE	1988-09-20	1.328125	5.590022082586987
535	ADBE	1988-09-21	1.3671879768371582	2.941212373621327
536	ADBE	1988-09-22	1.359375	-0.5714632493501459
537	ADBE	1988-09-23	1.3359379768371582	-1.724102853358478
538	ADBE	1988-09-26	1.3125	-1.7544210317793185
539	ADBE	1988-09-27	1.3125	0.0
540	ADBE	1988-09-28	1.296875	-1.1904761904761862
541	ADBE	1988-09-29	1.3515629768371582	4.2169042380459265
542	ADBE	1988-09-30	1.359375	0.5779991977231447
543	ADBE	1988-10-03	1.3671879768371582	0.5747477213541741
544	ADBE	1988-10-04	1.40625	2.857106983430868
545	ADBE	1988-10-05	1.3984379768371582	-0.5555216471354152
546	ADBE	1988-10-06	1.421875	1.6759429843180573
547	ADBE	1988-10-07	1.3828129768371582	-2.7472192114526117
548	ADBE	1988-10-10	1.375	-0.5650060397197398
549	ADBE	1988-10-11	1.390625	1.1363636363636465
550	ADBE	1988-10-12	1.375	-1.1235955056179803
551	ADBE	1988-10-13	1.378906011581421	0.28407356955788554
552	ADBE	1988-10-14	1.4296879768371582	3.682772054746297
553	ADBE	1988-10-17	1.4296879768371582	0.0
554	ADBE	1988-10-18	1.4375	0.5464145526441477
555	ADBE	1988-10-19	1.4765629768371582	2.717424475628394
556	ADBE	1988-10-20	1.5390629768371582	4.232802865874152
557	ADBE	1988-10-21	1.53125	-0.5076450382306086
558	ADBE	1988-10-24	1.5234379768371582	-0.5101729412468115
559	ADBE	1988-10-25	1.4609379768371582	-4.1025628184586544
560	ADBE	1988-10-26	1.4296879768371582	-2.1390367349922945
561	ADBE	1988-10-27	1.375	-3.8251686887751712
562	ADBE	1988-10-28	1.359375	-1.1363636363636354
563	ADBE	1988-10-31	1.339843988418579	-1.4367640703573992
564	ADBE	1988-11-01	1.3984379768371582	4.373194858883367
565	ADBE	1988-11-02	1.3515629768371582	-3.3519541643181827
566	ADBE	1988-11-03	1.359375	0.5779991977231447
567	ADBE	1988-11-04	1.3671879768371582	0.5747477213541741
568	ADBE	1988-11-07	1.34375	-1.7143199936104914
569	ADBE	1988-11-08	1.3828129768371582	2.907012229742012
570	ADBE	1988-11-09	1.3828129768371582	0.0
571	ADBE	1988-11-10	1.4140629768371582	2.2598862263700115
572	ADBE	1988-11-11	1.375	-2.762463728774689
573	ADBE	1988-11-14	1.34375	-2.2727272727272707
574	ADBE	1988-11-15	1.359375	1.1627906976744207
575	ADBE	1988-11-16	1.3203129768371582	-2.8735281407147983
576	ADBE	1988-11-17	1.328125	0.5916796471663543
577	ADBE	1988-11-18	1.3515629768371582	1.764741785386037
578	ADBE	1988-11-21	1.34375	-0.5780697585725303
579	ADBE	1988-11-22	1.359375	1.1627906976744207
580	ADBE	1988-11-23	1.390625	2.298850574712641
581	ADBE	1988-11-25	1.390625	0.0
582	ADBE	1988-11-28	1.34375	-3.3707865168539297
583	ADBE	1988-11-29	1.34375	0.0
584	ADBE	1988-11-30	1.390625	3.488372093023262
585	ADBE	1988-12-01	1.421875	2.2471910112359605
586	ADBE	1988-12-02	1.484375	4.395604395604402
587	ADBE	1988-12-05	1.515625	2.1052631578947434
588	ADBE	1988-12-06	1.5	-1.0309278350515427
589	ADBE	1988-12-07	1.5	0.0
590	ADBE	1988-12-08	1.40625	-6.25
591	ADBE	1988-12-09	1.359375	-3.3333333333333326
592	ADBE	1988-12-12	1.328125	-2.298850574712641
593	ADBE	1988-12-13	1.328125	0.0
594	ADBE	1988-12-14	1.359375	2.35294117647058
595	ADBE	1988-12-15	1.375	1.1494252873563315
596	ADBE	1988-12-16	1.375	0.0
597	ADBE	1988-12-19	1.484375	7.954545454545459
598	ADBE	1988-12-20	1.515625	2.1052631578947434
599	ADBE	1988-12-21	1.4765629768371582	-2.5772881262081215
600	ADBE	1988-12-22	1.453125	-1.5873333684258473
601	ADBE	1988-12-23	1.484375	2.1505376344086002
602	ADBE	1988-12-27	1.5390629768371582	3.684242650082248
603	ADBE	1988-12-28	1.59375	3.553267409188554
604	ADBE	1988-12-29	1.546875	-2.941176470588236
605	ADBE	1988-12-30	1.53125	-1.0101010101010055
606	ADBE	1989-01-03	1.53125	0.0
607	ADBE	1989-01-04	1.59375	4.081632653061229
608	ADBE	1989-01-05	1.5625	-1.9607843137254943
609	ADBE	1989-01-06	1.53125	-2.0000000000000018
610	ADBE	1989-01-09	1.53125	0.0
611	ADBE	1989-01-10	1.5078129768371582	-1.5305811045121187
612	ADBE	1989-01-11	1.515625	0.5181029267455006
613	ADBE	1989-01-12	1.484375	-2.0618556701030966
614	ADBE	1989-01-13	1.4609379768371582	-1.5789152446546106
615	ADBE	1989-01-16	1.4765629768371582	1.0695183674961362
616	ADBE	1989-01-17	1.390625	-5.8201362343
617	ADBE	1989-01-18	1.40625	1.1235955056179803
618	ADBE	1989-01-19	1.40625	0.0
619	ADBE	1989-01-20	1.375	-2.2222222222222254
620	ADBE	1989-01-23	1.375	0.0
621	ADBE	1989-01-24	1.421875	3.409090909090917
622	ADBE	1989-01-25	1.5625	9.8901098901099
623	ADBE	1989-01-26	1.578125	1.0000000000000009
624	ADBE	1989-01-27	1.484375	-5.940594059405946
625	ADBE	1989-01-30	1.4453129768371582	-2.6315468236019712
626	ADBE	1989-01-31	1.4453129768371582	0.0
627	ADBE	1989-02-01	1.4375	-0.5405733541710589
628	ADBE	1989-02-02	1.5	4.347826086956519
629	ADBE	1989-02-03	1.53125	2.083333333333326
630	ADBE	1989-02-06	1.53125	0.0
631	ADBE	1989-02-07	1.484375	-3.0612244897959218
632	ADBE	1989-02-08	1.375	-7.36842105263158
633	ADBE	1989-02-09	1.421875	3.409090909090917
634	ADBE	1989-02-10	1.390625	-2.197802197802201
635	ADBE	1989-02-13	1.421875	2.2471910112359605
636	ADBE	1989-02-14	1.34375	-5.494505494505497
637	ADBE	1989-02-15	1.3828129768371582	2.907012229742012
638	ADBE	1989-02-16	1.4296879768371582	3.389829339555006
639	ADBE	1989-02-17	1.359375	-4.918064499130004
640	ADBE	1989-02-21	1.296875	-4.597701149425292
641	ADBE	1989-02-22	1.25	-3.6144578313253017
642	ADBE	1989-02-23	1.296875	3.750000000000009
643	ADBE	1989-02-24	1.2578129768371582	-3.012011424604666
644	ADBE	1989-02-27	1.25	-0.6211556869769597
645	ADBE	1989-02-28	1.265625	1.2499999999999956
646	ADBE	1989-03-01	1.28125	1.2345679012345734
647	ADBE	1989-03-02	1.28125	0.0
648	ADBE	1989-03-03	1.265625	-1.2195121951219523
649	ADBE	1989-03-06	1.34375	6.172839506172845
650	ADBE	1989-03-07	1.28125	-4.651162790697672
651	ADBE	1989-03-08	1.2265629768371582	-4.268255466368142
652	ADBE	1989-03-09	1.1875	-3.1847510135913915
653	ADBE	1989-03-10	1.234375	3.9473684210526327
654	ADBE	1989-03-13	1.21875	-1.2658227848101222
655	ADBE	1989-03-14	1.3125	7.692307692307687
656	ADBE	1989-03-15	1.34375	2.3809523809523725
657	ADBE	1989-03-16	1.359375	1.1627906976744207
658	ADBE	1989-03-17	1.328125	-2.298850574712641
659	ADBE	1989-03-20	1.3125	-1.17647058823529
660	ADBE	1989-03-21	1.34375	2.3809523809523725
661	ADBE	1989-03-22	1.296875	-3.488372093023251
662	ADBE	1989-03-23	1.3125	1.2048192771084265
663	ADBE	1989-03-27	1.3125	0.0
664	ADBE	1989-03-28	1.3359379768371582	1.7857506161644388
665	ADBE	1989-03-29	1.34375	0.5847594198449935
666	ADBE	1989-03-30	1.359375	1.1627906976744207
667	ADBE	1989-03-31	1.34375	-1.1494252873563204
668	ADBE	1989-04-03	1.390625	3.488372093023262
669	ADBE	1989-04-04	1.375	-1.1235955056179803
670	ADBE	1989-04-05	1.3671879768371582	-0.5681471391157711
671	ADBE	1989-04-06	1.34375	-1.7143199936104914
672	ADBE	1989-04-07	1.40625	4.651162790697683
673	ADBE	1989-04-10	1.390625	-1.1111111111111072
674	ADBE	1989-04-11	1.46875	5.617977528089879
675	ADBE	1989-04-12	1.484375	1.0638297872340496
676	ADBE	1989-04-13	1.4453129768371582	-2.6315468236019712
677	ADBE	1989-04-14	1.4921879768371582	3.2432421732335515
678	ADBE	1989-04-17	1.46875	-1.5707120819212994
679	ADBE	1989-04-18	1.484375	1.0638297872340496
680	ADBE	1989-04-19	1.46875	-1.0526315789473717
681	ADBE	1989-04-20	1.46875	0.0
682	ADBE	1989-04-21	1.46875	0.0
683	ADBE	1989-04-24	1.453125	-1.0638297872340385
684	ADBE	1989-04-25	1.46875	1.0752688172043001
685	ADBE	1989-04-26	1.484375	1.0638297872340496
686	ADBE	1989-04-27	1.5390629768371582	3.684242650082248
687	ADBE	1989-04-28	1.671875	8.629407968462498
688	ADBE	1989-05-01	1.625	-2.8037383177570097
689	ADBE	1989-05-02	1.5625	-3.8461538461538436
690	ADBE	1989-05-03	1.59375	2.0000000000000018
691	ADBE	1989-05-04	1.609375	0.9803921568627416
692	ADBE	1989-05-05	1.5625	-2.9126213592232997
693	ADBE	1989-05-08	1.5703129768371582	0.5000305175781206
694	ADBE	1989-05-09	1.625	3.482555641423124
695	ADBE	1989-05-10	1.609375	-0.9615384615384581
696	ADBE	1989-05-11	1.6171879768371582	0.485466521920519
697	ADBE	1989-05-12	1.671875	3.3816120294065444
698	ADBE	1989-05-15	1.703125	1.869158878504673
699	ADBE	1989-05-16	1.6875	-0.917431192660545
700	ADBE	1989-05-17	1.71875	1.85185185185186
701	ADBE	1989-05-18	1.734375	0.9090909090909038
702	ADBE	1989-05-19	1.796875	3.603603603603611
703	ADBE	1989-05-22	1.8125	0.8695652173912993
704	ADBE	1989-05-23	1.7890629768371582	-1.2930771400188612
705	ADBE	1989-05-24	1.78125	-0.4367077592187685
706	ADBE	1989-05-25	1.8125	1.7543859649122862
707	ADBE	1989-05-26	1.796875	-0.8620689655172376
708	ADBE	1989-05-30	1.765625	-1.7391304347826098
709	ADBE	1989-05-31	1.765625	0.0
710	ADBE	1989-06-01	1.78125	0.8849557522123908
711	ADBE	1989-06-02	1.828125	2.6315789473684292
712	ADBE	1989-06-05	1.734375	-5.128205128205132
713	ADBE	1989-06-06	1.703125	-1.8018018018018056
714	ADBE	1989-06-07	1.71875	0.917431192660545
715	ADBE	1989-06-08	1.75	1.8181818181818077
716	ADBE	1989-06-09	1.75	0.0
717	ADBE	1989-06-12	1.84375	5.35714285714286
718	ADBE	1989-06-13	1.828125	-0.8474576271186418
719	ADBE	1989-06-14	1.828125	0.0
720	ADBE	1989-06-15	1.7578129768371582	-3.846127762753737
721	ADBE	1989-06-16	1.703125	-3.11113739389719
722	ADBE	1989-06-19	1.671875	-1.834862385321101
723	ADBE	1989-06-20	1.671875	0.0
724	ADBE	1989-06-21	1.65625	-0.9345794392523366
725	ADBE	1989-06-22	1.671875	0.9433962264151052
726	ADBE	1989-06-23	1.75	4.672897196261672
727	ADBE	1989-06-26	1.734375	-0.8928571428571397
728	ADBE	1989-06-27	1.734375	0.0
729	ADBE	1989-06-28	1.71875	-0.9009009009009028
730	ADBE	1989-06-29	1.65625	-3.6363636363636376
731	ADBE	1989-06-30	1.65625	0.0
732	ADBE	1989-07-03	1.65625	0.0
733	ADBE	1989-07-05	1.6640629768371582	0.47172690337558
734	ADBE	1989-07-06	1.53125	-7.981247025253357
735	ADBE	1989-07-07	1.53125	0.0
736	ADBE	1989-07-10	1.5625	2.0408163265306145
737	ADBE	1989-07-11	1.546875	-1.0000000000000009
738	ADBE	1989-07-12	1.5	-3.0303030303030276
739	ADBE	1989-07-13	1.515625	1.041666666666674
740	ADBE	1989-07-14	1.546875	2.0618556701030855
741	ADBE	1989-07-17	1.546875	0.0
742	ADBE	1989-07-18	1.484375	-4.040404040404044
743	ADBE	1989-07-19	1.515625	2.1052631578947434
744	ADBE	1989-07-20	1.53125	1.0309278350515427
745	ADBE	1989-07-21	1.515625	-1.0204081632653073
746	ADBE	1989-07-24	1.53125	1.0309278350515427
747	ADBE	1989-07-25	1.4921879768371582	-2.550989267777426
748	ADBE	1989-07-26	1.46875	-1.5707120819212994
749	ADBE	1989-07-27	1.484375	1.0638297872340496
750	ADBE	1989-07-28	1.46875	-1.0526315789473717
751	ADBE	1989-07-31	1.421875	-3.1914893617021267
752	ADBE	1989-08-01	1.4375	1.098901098901095
753	ADBE	1989-08-02	1.421875	-1.0869565217391353
754	ADBE	1989-08-03	1.40625	-1.098901098901095
755	ADBE	1989-08-04	1.53125	8.888888888888879
756	ADBE	1989-08-07	1.625	6.1224489795918435
757	ADBE	1989-08-08	1.609375	-0.9615384615384581
758	ADBE	1989-08-09	1.578125	-1.9417475728155331
759	ADBE	1989-08-10	1.5625	-0.990099009900991
760	ADBE	1989-08-11	1.484375	-5.000000000000004
761	ADBE	1989-08-14	1.4765629768371582	-0.526283665707239
762	ADBE	1989-08-15	1.4609379768371582	-1.058200716468538
763	ADBE	1989-08-16	1.453125	-0.5347918228584048
764	ADBE	1989-08-17	1.421875	-2.1505376344086002
765	ADBE	1989-08-18	1.4375	1.098901098901095
766	ADBE	1989-08-21	1.40625	-2.1739130434782594
767	ADBE	1989-08-22	1.46875	4.444444444444451
768	ADBE	1989-08-23	1.53125	4.255319148936176
769	ADBE	1989-08-24	1.59375	4.081632653061229
770	ADBE	1989-08-25	1.625	1.9607843137254832
771	ADBE	1989-08-28	1.609375	-0.9615384615384581
772	ADBE	1989-08-29	1.578125	-1.9417475728155331
773	ADBE	1989-08-30	1.59375	0.990099009900991
774	ADBE	1989-08-31	1.578125	-0.9803921568627416
775	ADBE	1989-09-01	1.5625	-0.990099009900991
776	ADBE	1989-09-05	1.546875	-1.0000000000000009
777	ADBE	1989-09-06	1.53125	-1.0101010101010055
778	ADBE	1989-09-07	1.484375	-3.0612244897959218
779	ADBE	1989-09-08	1.4453129768371582	-2.6315468236019712
780	ADBE	1989-09-11	1.4375	-0.5405733541710589
781	ADBE	1989-09-12	1.390625	-3.2608695652173947
782	ADBE	1989-09-13	1.375	-1.1235955056179803
783	ADBE	1989-09-14	1.296875	-5.681818181818176
784	ADBE	1989-09-15	1.28125	-1.2048192771084376
785	ADBE	1989-09-18	1.28125	0.0
786	ADBE	1989-09-19	1.2578129768371582	-1.829231076124238
787	ADBE	1989-09-20	1.234375	-1.8633912408897446
788	ADBE	1989-09-21	0.9765629768371582	-20.886037319521357
789	ADBE	1989-09-22	1.03125	5.599948437525182
790	ADBE	1989-09-25	1.0546879768371582	2.272773511482007
791	ADBE	1989-09-26	1.078125	2.2221760063223295
792	ADBE	1989-09-27	1.078125	0.0
793	ADBE	1989-09-28	1.15625	7.246376811594213
794	ADBE	1989-09-29	1.109375	-4.054054054054057
795	ADBE	1989-10-02	1.109375	0.0
796	ADBE	1989-10-03	1.0	-9.859154929577462
797	ADBE	1989-10-04	1.0078129768371582	0.7812976837158203
798	ADBE	1989-10-05	0.984375	-2.3256276090742656
799	ADBE	1989-10-06	0.96875	-1.5873015873015928
800	ADBE	1989-10-09	1.078125	11.290322580645151
801	ADBE	1989-10-10	1.0625	-1.449275362318836
802	ADBE	1989-10-11	1.046875	-1.4705882352941124
803	ADBE	1989-10-12	1.09375	4.477611940298498
804	ADBE	1989-10-13	1.0	-8.571428571428575
805	ADBE	1989-10-16	1.0	0.0
806	ADBE	1989-10-17	0.984375	-1.5625
807	ADBE	1989-10-18	1.0	1.5873015873015817
808	ADBE	1989-10-19	1.046875	4.6875
809	ADBE	1989-10-20	1.046875	0.0
810	ADBE	1989-10-23	1.0625	1.4925373134328401
811	ADBE	1989-10-24	1.0625	0.0
812	ADBE	1989-10-25	1.046875	-1.4705882352941124
813	ADBE	1989-10-26	1.046875	0.0
814	ADBE	1989-10-27	1.015625	-2.985074626865669
815	ADBE	1989-10-30	1.015625	0.0
816	ADBE	1989-10-31	1.046875	3.076923076923066
817	ADBE	1989-11-01	1.03125	-1.4925373134328401
818	ADBE	1989-11-02	1.015625	-1.5151515151515138
819	ADBE	1989-11-03	1.0	-1.538461538461533
820	ADBE	1989-11-06	1.0	0.0
821	ADBE	1989-11-07	1.0	0.0
822	ADBE	1989-11-08	1.03125	3.125
823	ADBE	1989-11-09	1.0625	3.0303030303030276
824	ADBE	1989-11-10	1.1015629768371582	3.676515467026653
825	ADBE	1989-11-13	1.140625	3.54605446844245
826	ADBE	1989-11-14	1.109375	-2.73972602739726
827	ADBE	1989-11-15	1.171875	5.633802816901401
828	ADBE	1989-11-16	1.1875	1.333333333333342
829	ADBE	1989-11-17	1.1796879768371582	-0.6578545821340431
830	ADBE	1989-11-20	1.1875	0.6622109673259935
831	ADBE	1989-11-21	1.171875	-1.3157894736842146
832	ADBE	1989-11-22	1.1875	1.333333333333342
833	ADBE	1989-11-24	1.203125	1.3157894736842035
834	ADBE	1989-11-27	1.1875	-1.2987012987012991
835	ADBE	1989-11-28	1.25	5.263157894736836
836	ADBE	1989-11-29	1.234375	-1.2499999999999956
837	ADBE	1989-11-30	1.203125	-2.5316455696202556
838	ADBE	1989-12-01	1.171875	-2.5974025974025983
839	ADBE	1989-12-04	1.21875	4.0000000000000036
840	ADBE	1989-12-05	1.203125	-1.2820512820512775
841	ADBE	1989-12-06	1.234375	2.5974025974025983
842	ADBE	1989-12-07	1.234375	0.0
843	ADBE	1989-12-08	1.1875	-3.797468354430378
844	ADBE	1989-12-11	1.1796879768371582	-0.6578545821340431
845	ADBE	1989-12-12	1.171875	-0.6622918085598783
846	ADBE	1989-12-13	1.140625	-2.6666666666666616
847	ADBE	1989-12-14	1.03125	-9.589041095890416
848	ADBE	1989-12-15	1.0625	3.0303030303030276
849	ADBE	1989-12-18	1.078125	1.4705882352941124
850	ADBE	1989-12-19	1.109375	2.898550724637672
851	ADBE	1989-12-20	1.109375	0.0
852	ADBE	1989-12-21	1.109375	0.0
853	ADBE	1989-12-22	1.1875	7.042253521126751
854	ADBE	1989-12-26	1.203125	1.3157894736842035
855	ADBE	1989-12-27	1.21875	1.298701298701288
856	ADBE	1989-12-28	1.21875	0.0
857	ADBE	1989-12-29	1.265625	3.8461538461538547
858	ADBE	1990-01-02	1.265625	0.0
859	ADBE	1990-01-03	1.328125	4.938271604938271
860	ADBE	1990-01-04	1.390625	4.705882352941182
861	ADBE	1990-01-05	1.421875	2.2471910112359605
862	ADBE	1990-01-08	1.4375	1.098901098901095
863	ADBE	1990-01-09	1.40625	-2.1739130434782594
864	ADBE	1990-01-10	1.359375	-3.3333333333333326
865	ADBE	1990-01-11	1.4375	5.747126436781613
866	ADBE	1990-01-12	1.40625	-2.1739130434782594
867	ADBE	1990-01-15	1.375	-2.2222222222222254
868	ADBE	1990-01-16	1.4375	4.545454545454541
869	ADBE	1990-01-17	1.421875	-1.0869565217391353
870	ADBE	1990-01-18	1.484375	4.395604395604402
871	ADBE	1990-01-19	1.421875	-4.210526315789476
872	ADBE	1990-01-22	1.4375	1.098901098901095
873	ADBE	1990-01-23	1.5	4.347826086956519
874	ADBE	1990-01-24	1.53125	2.083333333333326
875	ADBE	1990-01-25	1.484375	-3.0612244897959218
876	ADBE	1990-01-26	1.5	1.0526315789473717
877	ADBE	1990-01-29	1.5	0.0
878	ADBE	1990-01-30	1.46875	-2.083333333333337
879	ADBE	1990-01-31	1.46875	0.0
880	ADBE	1990-02-01	1.484375	1.0638297872340496
881	ADBE	1990-02-02	1.515625	2.1052631578947434
882	ADBE	1990-02-05	1.515625	0.0
883	ADBE	1990-02-06	1.5	-1.0309278350515427
884	ADBE	1990-02-07	1.5390629768371582	2.604198455810547
885	ADBE	1990-02-08	1.625	5.583723632898119
886	ADBE	1990-02-09	1.65625	1.9230769230769162
887	ADBE	1990-02-12	1.6796879768371582	1.4151231297906852
888	ADBE	1990-02-13	1.6796879768371582	0.0
889	ADBE	1990-02-14	1.6875	0.46508775859381846
890	ADBE	1990-02-15	1.78125	5.555555555555558
891	ADBE	1990-02-16	1.7578129768371582	-1.3157627038788422
892	ADBE	1990-02-20	1.71875	-2.2222487461347806
893	ADBE	1990-02-21	1.71875	0.0
894	ADBE	1990-02-22	1.71875	0.0
895	ADBE	1990-02-23	1.75	1.8181818181818077
896	ADBE	1990-02-26	1.78125	1.7857142857142794
897	ADBE	1990-02-27	1.8359379768371582	3.070202208401862
898	ADBE	1990-02-28	1.890625	2.978696658209179
899	ADBE	1990-03-01	1.90625	0.8264462809917328
900	ADBE	1990-03-02	1.8984379768371582	-0.4098110511654762
901	ADBE	1990-03-05	2.03125	6.995857899140301
902	ADBE	1990-03-06	2.273437976837158	11.92310039813702
903	ADBE	1990-03-07	2.296875	1.0309066445457926
904	ADBE	1990-03-08	2.421875	5.442176870748305
905	ADBE	1990-03-09	2.359375	-2.580645161290318
906	ADBE	1990-03-12	2.4375	3.31125827814569
907	ADBE	1990-03-13	2.507812976837158	2.8846349471654653
908	ADBE	1990-03-14	2.53125	0.9345602474870596
909	ADBE	1990-03-15	2.609375	3.0864197530864113
910	ADBE	1990-03-16	2.765625	5.988023952095811
911	ADBE	1990-03-19	2.835937976837158	2.5423901229254975
912	ADBE	1990-03-20	2.625	-7.438032092380642
913	ADBE	1990-03-21	2.5	-4.761904761904767
914	ADBE	1990-03-22	2.46875	-1.2499999999999956
915	ADBE	1990-03-23	2.375	-3.797468354430378
916	ADBE	1990-03-26	2.445312976837158	2.9605463931434928
917	ADBE	1990-03-27	2.515625	2.8753793002720407
918	ADBE	1990-03-28	2.453125	-2.4844720496894457
919	ADBE	1990-03-29	2.40625	-1.9108280254777066
920	ADBE	1990-03-30	2.375	-1.2987012987012991
921	ADBE	1990-04-02	2.414062976837158	1.6447569194592893
922	ADBE	1990-04-03	2.46875	2.2653519683438983
923	ADBE	1990-04-04	2.4375	-1.2658227848101222
924	ADBE	1990-04-05	2.3125	-5.128205128205132
925	ADBE	1990-04-06	2.28125	-1.3513513513513487
926	ADBE	1990-04-09	2.296875	0.6849315068493178
927	ADBE	1990-04-10	2.40625	4.761904761904767
928	ADBE	1990-04-11	2.46875	2.5974025974025983
929	ADBE	1990-04-12	2.484375	0.6329113924050667
930	ADBE	1990-04-16	2.453125	-1.2578616352201255
931	ADBE	1990-04-17	2.421875	-1.273885350318471
932	ADBE	1990-04-18	2.40625	-0.6451612903225823
933	ADBE	1990-04-19	2.375	-1.2987012987012991
934	ADBE	1990-04-20	2.390625	0.6578947368421018
935	ADBE	1990-04-23	2.34375	-1.9607843137254943
936	ADBE	1990-04-24	2.351562976837158	0.3333536783854063
937	ADBE	1990-04-25	2.328125	-0.9966978162193274
938	ADBE	1990-04-26	2.4375	4.697986577181212
939	ADBE	1990-04-27	2.375	-2.564102564102566
940	ADBE	1990-04-30	2.390625	0.6578947368421018
941	ADBE	1990-05-01	2.5625	7.189542483660127
942	ADBE	1990-05-02	2.59375	1.2195121951219523
943	ADBE	1990-05-03	2.5625	-1.2048192771084376
944	ADBE	1990-05-04	2.5625	0.0
945	ADBE	1990-05-07	2.679687976837158	4.573189339986672
946	ADBE	1990-05-08	2.671875	-0.29156293212838635
947	ADBE	1990-05-09	2.6875	0.5847953216374213
948	ADBE	1990-05-10	2.78125	3.488372093023262
949	ADBE	1990-05-11	2.78125	0.0
950	ADBE	1990-05-14	2.820312976837158	1.4045115267292907
951	ADBE	1990-05-15	2.90625	3.0470739903206034
952	ADBE	1990-05-16	2.875	-1.0752688172043001
953	ADBE	1990-05-17	2.78125	-3.2608695652173947
954	ADBE	1990-05-18	2.84375	2.2471910112359605
955	ADBE	1990-05-21	3.015625	6.043956043956045
956	ADBE	1990-05-22	3.0	-0.5181347150259086
957	ADBE	1990-05-23	3.0625	2.083333333333326
958	ADBE	1990-05-24	3.15625	3.0612244897959107
959	ADBE	1990-05-25	2.203125	-30.1980198019802
960	ADBE	1990-05-29	2.367187976837158	7.446830154310735
961	ADBE	1990-05-30	2.210937976837158	-6.60065873639526
962	ADBE	1990-05-31	2.226562976837158	0.7067136285004327
963	ADBE	1990-06-01	2.171875	-2.456161240713828
964	ADBE	1990-06-04	2.078125	-4.316546762589923
965	ADBE	1990-06-05	2.015625	-3.007518796992481
966	ADBE	1990-06-06	2.109375	4.651162790697683
967	ADBE	1990-06-07	2.234375	5.9259259259259345
968	ADBE	1990-06-08	2.234375	0.0
969	ADBE	1990-06-11	2.234375	0.0
970	ADBE	1990-06-12	2.296875	2.7972027972027913
971	ADBE	1990-06-13	2.351562976837158	2.380973141209619
972	ADBE	1990-06-14	2.382812976837158	1.3289033850171883
973	ADBE	1990-06-15	2.382812976837158	0.0
974	ADBE	1990-06-18	2.296875	-3.606576666844774
975	ADBE	1990-06-19	2.375	3.401360544217691
976	ADBE	1990-06-20	2.3125	-2.631578947368418
977	ADBE	1990-06-21	2.359375	2.0270270270270174
978	ADBE	1990-06-22	2.296875	-2.6490066225165587
979	ADBE	1990-06-25	2.296875	0.0
980	ADBE	1990-06-26	2.1875	-4.761904761904767
981	ADBE	1990-06-27	2.3125	5.714285714285716
982	ADBE	1990-06-28	2.328125	0.6756756756756799
983	ADBE	1990-06-29	2.296875	-1.342281879194629
984	ADBE	1990-07-02	2.375	3.401360544217691
985	ADBE	1990-07-03	2.375	0.0
986	ADBE	1990-07-05	2.34375	-1.3157894736842146
987	ADBE	1990-07-06	2.390625	2.0000000000000018
988	ADBE	1990-07-09	2.421875	1.3071895424836555
989	ADBE	1990-07-10	2.421875	0.0
990	ADBE	1990-07-11	2.390625	-1.2903225806451646
991	ADBE	1990-07-12	2.34375	-1.9607843137254943
992	ADBE	1990-07-13	2.375	1.333333333333342
993	ADBE	1990-07-16	2.40625	1.3157894736842035
994	ADBE	1990-07-17	2.34375	-2.5974025974025983
995	ADBE	1990-07-18	2.359375	0.6666666666666599
996	ADBE	1990-07-19	2.296875	-2.6490066225165587
997	ADBE	1990-07-20	2.25	-2.0408163265306145
998	ADBE	1990-07-23	2.1875	-2.777777777777779
999	ADBE	1990-07-24	2.3125	5.714285714285716
1000	ADBE	1990-07-25	2.296875	-0.6756756756756799
1001	ADBE	1990-07-26	2.28125	-0.6802721088435382
1002	ADBE	1990-07-27	2.257812976837158	-1.0273763578232065
1003	ADBE	1990-07-30	2.25	-0.3460418075948435
1004	ADBE	1990-07-31	2.195312976837158	-2.4305343627929688
1005	ADBE	1990-08-01	2.21875	1.067593705778025
1006	ADBE	1990-08-02	2.109375	-4.929577464788737
1007	ADBE	1990-08-03	2.015625	-4.444444444444439
1008	ADBE	1990-08-06	1.875	-6.976744186046513
1009	ADBE	1990-08-07	1.828125	-2.500000000000002
1010	ADBE	1990-08-08	1.875	2.564102564102555
1011	ADBE	1990-08-09	1.875	0.0
1012	ADBE	1990-08-10	1.828125	-2.500000000000002
1013	ADBE	1990-08-13	1.828125	0.0
1014	ADBE	1990-08-14	1.828125	0.0
1015	ADBE	1990-08-15	1.84375	0.8547008547008517
1016	ADBE	1990-08-16	1.8125	-1.6949152542372836
1017	ADBE	1990-08-17	1.703125	-6.034482758620685
1018	ADBE	1990-08-20	1.625	-4.587155963302747
1019	ADBE	1990-08-21	1.59375	-1.9230769230769273
1020	ADBE	1990-08-22	1.59375	0.0
1021	ADBE	1990-08-23	1.53125	-3.9215686274509776
1022	ADBE	1990-08-24	1.625	6.1224489795918435
1023	ADBE	1990-08-27	1.75	7.692307692307687
1024	ADBE	1990-08-28	1.703125	-2.67857142857143
1025	ADBE	1990-08-29	1.59375	-6.422018348623848
1026	ADBE	1990-08-30	1.5078129768371582	-5.392126943550856
1027	ADBE	1990-08-31	1.5625	3.6269102337582515
1028	ADBE	1990-09-04	1.7578129768371582	12.500030517578132
1029	ADBE	1990-09-05	1.78125	1.3333058449148671
1030	ADBE	1990-09-06	1.796875	0.8771929824561431
1031	ADBE	1990-09-07	1.703125	-5.21739130434783
1032	ADBE	1990-09-10	1.71875	0.917431192660545
1033	ADBE	1990-09-11	1.7109379768371582	-0.4545177112926124
1034	ADBE	1990-09-12	1.765625	3.1963182712173133
1035	ADBE	1990-09-13	1.765625	0.0
1036	ADBE	1990-09-14	1.6796879768371582	-4.867229630461834
1037	ADBE	1990-09-17	1.640625	-2.325609123589345
1038	ADBE	1990-09-18	1.5625	-4.761904761904767
1039	ADBE	1990-09-19	1.5	-4.0000000000000036
1040	ADBE	1990-09-20	1.40625	-6.25
1041	ADBE	1990-09-21	1.375	-2.2222222222222254
1042	ADBE	1990-09-24	1.359375	-1.1363636363636354
1043	ADBE	1990-09-25	1.296875	-4.597701149425292
1044	ADBE	1990-09-26	1.265625	-2.409638554216864
1045	ADBE	1990-09-27	1.15625	-8.64197530864198
1046	ADBE	1990-09-28	1.1875	2.7027027027026973
1047	ADBE	1990-10-01	1.390625	17.105263157894733
1048	ADBE	1990-10-02	1.28125	-7.86516853932584
1049	ADBE	1990-10-03	1.3125	2.4390243902439046
1050	ADBE	1990-10-04	1.296875	-1.1904761904761862
1051	ADBE	1990-10-05	1.2265629768371582	-5.4216499788215415
1052	ADBE	1990-10-08	1.21875	-0.6369813034227456
1053	ADBE	1990-10-09	1.171875	-3.8461538461538436
1054	ADBE	1990-10-10	1.1484379768371582	-1.999959309895838
1055	ADBE	1990-10-11	1.109375	-3.4014006524530904
1056	ADBE	1990-10-12	1.171875	5.633802816901401
1057	ADBE	1990-10-15	1.203125	2.6666666666666616
1058	ADBE	1990-10-16	1.203125	0.0
1059	ADBE	1990-10-17	1.328125	10.389610389610393
1060	ADBE	1990-10-18	1.53125	15.294117647058814
1061	ADBE	1990-10-19	1.5	-2.0408163265306145
1062	ADBE	1990-10-22	1.6015629768371582	6.770865122477221
1063	ADBE	1990-10-23	1.6015629768371582	0.0
1064	ADBE	1990-10-24	1.5546879768371582	-2.9268283968808317
1065	ADBE	1990-10-25	1.515625	-2.512592714367523
1066	ADBE	1990-10-26	1.453125	-4.123711340206182
1067	ADBE	1990-10-29	1.40625	-3.2258064516129004
1068	ADBE	1990-10-30	1.4453129768371582	2.7778116861979063
1069	ADBE	1990-10-31	1.5	3.783749543473669
1070	ADBE	1990-11-01	1.5078129768371582	0.5208651224772209
1071	ADBE	1990-11-02	1.5625	3.6269102337582515
1072	ADBE	1990-11-05	1.6015629768371582	2.5000305175781223
1073	ADBE	1990-11-06	1.546875	-3.414662902932397
1074	ADBE	1990-11-07	1.515625	-2.020202020202022
1075	ADBE	1990-11-08	1.53125	1.0309278350515427
1076	ADBE	1990-11-09	1.625	6.1224489795918435
1077	ADBE	1990-11-12	1.75	7.692307692307687
1078	ADBE	1990-11-13	1.765625	0.8928571428571397
1079	ADBE	1990-11-14	1.828125	3.539823008849563
1080	ADBE	1990-11-15	1.8515629768371582	1.282077365451384
1081	ADBE	1990-11-16	1.625	-12.236309521816713
1082	ADBE	1990-11-19	1.71875	5.769230769230771
1083	ADBE	1990-11-20	1.6328129768371582	-4.999972256747154
1084	ADBE	1990-11-21	1.609375	-1.4354354827923244
1085	ADBE	1990-11-23	1.59375	-0.9708737864077666
1086	ADBE	1990-11-26	1.59375	0.0
1087	ADBE	1990-11-27	1.6875	5.882352941176472
1088	ADBE	1990-11-28	1.6484379768371582	-2.314786557798032
1089	ADBE	1990-11-29	1.609375	-2.36969648758687
1090	ADBE	1990-11-30	1.578125	-1.9417475728155331
1091	ADBE	1990-12-03	1.625	2.970297029702973
1092	ADBE	1990-12-04	1.6953129768371582	4.326952420748187
1093	ADBE	1990-12-05	1.75	3.225777417504827
1094	ADBE	1990-12-06	1.6875	-3.57142857142857
1095	ADBE	1990-12-07	1.71875	1.85185185185186
1096	ADBE	1990-12-10	1.765625	2.7272727272727337
1097	ADBE	1990-12-11	1.765625	0.0
1098	ADBE	1990-12-12	1.765625	0.0
1099	ADBE	1990-12-13	1.8125	2.6548672566371723
1100	ADBE	1990-12-14	1.734375	-4.31034482758621
1101	ADBE	1990-12-17	1.765625	1.8018018018018056
1102	ADBE	1990-12-18	1.734375	-1.7699115044247815
1103	ADBE	1990-12-19	1.765625	1.8018018018018056
1104	ADBE	1990-12-20	1.8359379768371582	3.982327891662063
1105	ADBE	1990-12-21	1.8671879768371582	1.7021272174910562
1106	ADBE	1990-12-24	1.9140629768371582	2.5104596099318144
1107	ADBE	1990-12-26	1.890625	-1.2245144031722277
1108	ADBE	1990-12-27	1.84375	-2.4793388429752095
1109	ADBE	1990-12-28	1.828125	-0.8474576271186418
1110	ADBE	1990-12-31	1.8203129768371582	-0.4273243439503194
1111	ADBE	1991-01-02	1.796875	-1.2875795061287887
1112	ADBE	1991-01-03	1.6875	-6.086956521739129
1113	ADBE	1991-01-04	1.75	3.703703703703698
1114	ADBE	1991-01-07	1.75	0.0
1115	ADBE	1991-01-08	1.90625	8.92857142857142
1116	ADBE	1991-01-09	1.9375	1.6393442622950838
1117	ADBE	1991-01-10	2.0	3.2258064516129004
1118	ADBE	1991-01-11	1.9375	-3.125
1119	ADBE	1991-01-14	1.9140629768371582	-1.2096528084047375
1120	ADBE	1991-01-15	1.984375	3.6734435603068327
1121	ADBE	1991-01-16	2.0625	3.937007874015741
1122	ADBE	1991-01-17	2.09375	1.5151515151515138
1123	ADBE	1991-01-18	2.15625	2.9850746268656803
1124	ADBE	1991-01-21	2.195312976837158	1.811616317085596
1125	ADBE	1991-01-22	2.21875	1.067593705778025
1126	ADBE	1991-01-23	2.328125	4.929577464788726
1127	ADBE	1991-01-24	2.242187976837158	-3.6912546861891826
1128	ADBE	1991-01-25	2.25	0.3484107150490301
1129	ADBE	1991-01-28	2.109375	-6.25
1130	ADBE	1991-01-29	2.242187976837158	6.296318901909714
1131	ADBE	1991-01-30	2.390625	6.620186384739601
1132	ADBE	1991-01-31	2.375	-0.6535947712418277
1133	ADBE	1991-02-01	2.453125	3.289473684210531
1134	ADBE	1991-02-04	2.4375	-0.6369426751592355
1135	ADBE	1991-02-05	2.421875	-0.6410256410256387
1136	ADBE	1991-02-06	2.515625	3.8709677419354938
1137	ADBE	1991-02-07	2.46875	-1.8633540372670843
1138	ADBE	1991-02-08	2.59375	5.063291139240511
1139	ADBE	1991-02-11	2.671875	3.0120481927710774
1140	ADBE	1991-02-12	2.734375	2.3391812865497075
1141	ADBE	1991-02-13	2.765625	1.1428571428571344
1142	ADBE	1991-02-14	2.640625	-4.519774011299438
1143	ADBE	1991-02-15	2.640625	0.0
1144	ADBE	1991-02-19	2.71875	2.9585798816567976
1145	ADBE	1991-02-20	2.703125	-0.5747126436781658
1146	ADBE	1991-02-21	2.84375	5.202312138728327
1147	ADBE	1991-02-22	2.96875	4.395604395604402
1148	ADBE	1991-02-25	3.046875	2.6315789473684292
1149	ADBE	1991-02-26	2.976562976837158	-2.3076766576522467
1150	ADBE	1991-02-27	3.03125	1.8372540271582416
1151	ADBE	1991-02-28	3.007812976837158	-0.7731801455782894
1152	ADBE	1991-03-01	2.921875	-2.8571582574766885
1153	ADBE	1991-03-04	2.90625	-0.5347593582887722
1154	ADBE	1991-03-05	3.109375	6.989247311827951
1155	ADBE	1991-03-06	3.140625	1.005025125628145
1156	ADBE	1991-03-07	3.3125	5.472636815920406
1157	ADBE	1991-03-08	3.21875	-2.8301886792452824
1158	ADBE	1991-03-11	3.007812976837158	-6.5533832438941175
1159	ADBE	1991-03-12	2.953125	-1.8181973832250953
1160	ADBE	1991-03-13	3.03125	2.645502645502651
1161	ADBE	1991-03-14	2.890625	-4.639175257731953
1162	ADBE	1991-03-15	2.851562976837158	-1.3513348553631732
1163	ADBE	1991-03-18	2.9375	3.013681404229751
1164	ADBE	1991-03-19	2.984375	1.5957446808510634
1165	ADBE	1991-03-20	3.242187976837158	8.63875943328698
1166	ADBE	1991-03-21	3.1875	-1.6867614471418713
1167	ADBE	1991-03-22	3.21875	0.9803921568627416
1168	ADBE	1991-03-25	3.21875	0.0
1169	ADBE	1991-03-26	3.4375	6.796116504854366
1170	ADBE	1991-03-27	3.375	-1.8181818181818188
1171	ADBE	1991-03-28	3.375	0.0
1172	ADBE	1991-04-01	3.40625	0.92592592592593
1173	ADBE	1991-04-02	3.539062976837158	3.8990965676963807
1174	ADBE	1991-04-03	3.695312976837158	4.415010442669209
1175	ADBE	1991-04-04	3.71875	0.6342364857793825
1176	ADBE	1991-04-05	3.6875	-0.8403361344537785
1177	ADBE	1991-04-08	3.75	1.6949152542372836
1178	ADBE	1991-04-09	3.625	-3.3333333333333326
1179	ADBE	1991-04-10	3.59375	-0.8620689655172376
1180	ADBE	1991-04-11	3.734375	3.913043478260869
1181	ADBE	1991-04-12	3.875	3.765690376569042
1182	ADBE	1991-04-15	3.8125	-1.6129032258064502
1183	ADBE	1991-04-16	3.78125	-0.8196721311475419
1184	ADBE	1991-04-17	3.859375	2.066115702479343
1185	ADBE	1991-04-18	3.640625	-5.668016194331981
1186	ADBE	1991-04-19	3.5625	-2.145922746781115
1187	ADBE	1991-04-22	3.476562976837158	-2.4122673168517017
1188	ADBE	1991-04-23	3.484375	0.2247053545380906
1189	ADBE	1991-04-24	3.46875	-0.4484304932735439
1190	ADBE	1991-04-25	3.4375	-0.9009009009009028
1191	ADBE	1991-04-26	3.359375	-2.2727272727272707
1192	ADBE	1991-04-29	3.3125	-1.3953488372092981
1193	ADBE	1991-04-30	3.234375	-2.358490566037741
1194	ADBE	1991-05-01	3.21875	-0.48309178743961567
1195	ADBE	1991-05-02	3.28125	1.9417475728155331
1196	ADBE	1991-05-03	3.3125	0.952380952380949
1197	ADBE	1991-05-06	3.265625	-1.4150943396226467
1198	ADBE	1991-05-07	3.25	-0.4784688995215336
1199	ADBE	1991-05-08	3.234375	-0.48076923076922906
1200	ADBE	1991-05-09	3.398437976837158	5.072478510907308
1201	ADBE	1991-05-10	3.28125	-3.448289409307448
1202	ADBE	1991-05-13	3.320312976837158	1.1904907226562456
1203	ADBE	1991-05-14	3.210937976837158	-3.294117173983635
1204	ADBE	1991-05-15	3.039062976837158	-5.3527972586160155
1205	ADBE	1991-05-16	2.914062976837158	-4.113109894487643
1206	ADBE	1991-05-17	2.953125	1.3404659910692285
1207	ADBE	1991-05-20	2.773437976837158	-6.084639937789349
1208	ADBE	1991-05-21	2.890625	4.2253341932125155
1209	ADBE	1991-05-22	2.984375	3.2432432432432323
1210	ADBE	1991-05-23	3.0	0.5235602094240788
1211	ADBE	1991-05-24	3.078125	2.604166666666674
1212	ADBE	1991-05-28	3.140625	2.0304568527918843
1213	ADBE	1991-05-29	3.234375	2.9850746268656803
1214	ADBE	1991-05-30	3.179687976837158	-1.6908065132472783
1215	ADBE	1991-05-31	3.15625	-0.7371156229131648
1216	ADBE	1991-06-03	3.273437976837158	3.7128863948406643
1217	ADBE	1991-06-04	3.296875	0.715975782302336
1218	ADBE	1991-06-05	3.171875	-3.791469194312791
1219	ADBE	1991-06-06	3.054687976837158	-3.6945662474984653
1220	ADBE	1991-06-07	3.015625	-1.2787877889120502
1221	ADBE	1991-06-10	2.96875	-1.5544041450777257
1222	ADBE	1991-06-11	3.0	1.0526315789473717
1223	ADBE	1991-06-12	2.960937976837158	-1.3020674387613895
1224	ADBE	1991-06-13	3.046875	2.902358098518465
1225	ADBE	1991-06-14	3.28125	7.692307692307687
1226	ADBE	1991-06-17	3.367187976837158	2.619062151227669
1227	ADBE	1991-06-18	3.320312976837158	-1.3921111717686285
1228	ADBE	1991-06-19	3.265625	-1.6470729482029878
1229	ADBE	1991-06-20	3.1875	-2.392344497607657
1230	ADBE	1991-06-21	3.148437976837158	-1.2254752364813104
1231	ADBE	1991-06-24	3.0	-4.714654629667347
1232	ADBE	1991-06-25	2.898437976837158	-3.3854007720947266
1233	ADBE	1991-06-26	2.90625	0.269525283110128
1234	ADBE	1991-06-27	2.8125	-3.2258064516129004
1235	ADBE	1991-06-28	2.703125	-3.888888888888886
1236	ADBE	1991-07-01	2.859375	5.780346820809257
1237	ADBE	1991-07-02	2.78125	-2.732240437158473
1238	ADBE	1991-07-03	2.71875	-2.2471910112359605
1239	ADBE	1991-07-05	2.742187976837158	0.8620865043552417
1240	ADBE	1991-07-08	2.921875	6.5526880243306
1241	ADBE	1991-07-09	3.007812976837158	2.941192790148728
1242	ADBE	1991-07-10	3.0	-0.25975607184771654
1243	ADBE	1991-07-11	2.976562976837158	-0.7812341054280636
1244	ADBE	1991-07-12	3.03125	1.8372540271582416
1245	ADBE	1991-07-15	3.03125	0.0
1246	ADBE	1991-07-16	2.96875	-2.0618556701030966
1247	ADBE	1991-07-17	2.875	-3.157894736842104
1248	ADBE	1991-07-18	3.03125	5.434782608695654
1249	ADBE	1991-07-19	3.125	3.092783505154628
1250	ADBE	1991-07-22	3.125	0.0
1251	ADBE	1991-07-23	3.046875	-2.500000000000002
1252	ADBE	1991-07-24	3.03125	-0.512820512820511
1253	ADBE	1991-07-25	3.125	3.092783505154628
1254	ADBE	1991-07-26	3.078125	-1.5000000000000013
1255	ADBE	1991-07-29	3.0625	-0.5076142131979711
1256	ADBE	1991-07-30	3.21875	5.102040816326525
1257	ADBE	1991-07-31	3.34375	3.8834951456310662
1258	ADBE	1991-08-01	3.421875	2.336448598130847
1259	ADBE	1991-08-02	3.40625	-0.45662100456621557
1260	ADBE	1991-08-05	3.3125	-2.752293577981646
1261	ADBE	1991-08-06	3.40625	2.8301886792452935
1262	ADBE	1991-08-07	3.492187976837158	2.522949778705552
1263	ADBE	1991-08-08	3.585937976837158	2.6845633918282985
1264	ADBE	1991-08-09	3.609375	0.6535813869127161
1265	ADBE	1991-08-12	3.625	0.43290043290042934
1266	ADBE	1991-08-13	3.671875	1.2931034482758674
1267	ADBE	1991-08-14	3.75	2.127659574468077
1268	ADBE	1991-08-15	3.625	-3.3333333333333326
1269	ADBE	1991-08-16	3.28125	-9.482758620689658
1270	ADBE	1991-08-19	3.140625	-4.285714285714281
1271	ADBE	1991-08-20	3.046875	-2.985074626865669
1272	ADBE	1991-08-21	3.21875	5.641025641025643
1273	ADBE	1991-08-22	3.257812976837158	1.213607047368015
1274	ADBE	1991-08-23	3.25	-0.23982275510313622
1275	ADBE	1991-08-26	3.28125	0.9615384615384581
1276	ADBE	1991-08-27	3.21875	-1.904761904761909
1277	ADBE	1991-08-28	3.21875	0.0
1278	ADBE	1991-08-29	3.1875	-0.9708737864077666
1279	ADBE	1991-08-30	3.179687976837158	-0.2450830796185688
1280	ADBE	1991-09-03	3.132812976837158	-1.4742012531250515
1281	ADBE	1991-09-04	2.976562976837158	-4.98753041293093
1282	ADBE	1991-09-05	2.875	-3.4120889639323915
1283	ADBE	1991-09-06	2.90625	1.0869565217391353
1284	ADBE	1991-09-09	2.929687976837158	0.8064680202032992
1285	ADBE	1991-09-10	2.84375	-2.933349131941876
1286	ADBE	1991-09-11	2.796875	-1.6483516483516536
1287	ADBE	1991-09-12	2.78125	-0.5586592178770999
1288	ADBE	1991-09-13	2.640625	-5.0561797752809
1289	ADBE	1991-09-16	2.695312976837158	2.0710239748982895
1290	ADBE	1991-09-17	2.75	2.028967456945008
1291	ADBE	1991-09-18	2.796875	1.7045454545454586
1292	ADBE	1991-09-19	3.21875	15.083798882681565
1293	ADBE	1991-09-20	3.375	4.854368932038833
1294	ADBE	1991-09-23	3.265625	-3.240740740740744
1295	ADBE	1991-09-24	3.242187976837158	-0.7176887475702776
1296	ADBE	1991-09-25	3.21875	-0.7229061672118897
1297	ADBE	1991-09-26	3.203125	-0.4854368932038833
1298	ADBE	1991-09-27	3.140625	-1.9512195121951237
1299	ADBE	1991-09-30	3.203125	1.990049751243772
1300	ADBE	1991-10-01	3.367187976837158	5.121966106135667
1301	ADBE	1991-10-02	3.320312976837158	-1.3921111717686285
1302	ADBE	1991-10-03	3.296875	-0.7058966127790889
1303	ADBE	1991-10-04	3.296875	0.0
1304	ADBE	1991-10-07	3.234375	-1.8957345971563955
1305	ADBE	1991-10-08	3.25	0.48309178743961567
1306	ADBE	1991-10-09	3.203125	-1.4423076923076872
1307	ADBE	1991-10-10	3.125	-2.4390243902439046
1308	ADBE	1991-10-11	3.0625	-2.0000000000000018
1309	ADBE	1991-10-14	3.109375	1.5306122448979664
1310	ADBE	1991-10-15	3.195312976837158	2.76383443094379
1311	ADBE	1991-10-16	3.382812976837158	5.86796978446833
1312	ADBE	1991-10-17	3.375	-0.23096094554015956
1313	ADBE	1991-10-18	3.484375	3.240740740740744
1314	ADBE	1991-10-21	3.421875	-1.7937219730941756
1315	ADBE	1991-10-22	3.40625	-0.45662100456621557
1316	ADBE	1991-10-23	3.34375	-1.834862385321101
1317	ADBE	1991-10-24	3.203125	-4.2056074766355085
1318	ADBE	1991-10-25	3.101562976837158	-3.1707168206935976
1319	ADBE	1991-10-28	3.1875	2.7707650563483455
1320	ADBE	1991-10-29	3.265625	2.450980392156854
1321	ADBE	1991-10-30	3.40625	4.306220095693769
1322	ADBE	1991-10-31	3.3125	-2.752293577981646
1323	ADBE	1991-11-01	3.203125	-3.301886792452835
1324	ADBE	1991-11-04	3.140625	-1.9512195121951237
1325	ADBE	1991-11-05	3.1875	1.4925373134328401
1326	ADBE	1991-11-06	3.234375	1.4705882352941124
1327	ADBE	1991-11-07	3.296875	1.9323671497584627
1328	ADBE	1991-11-08	3.375	2.369668246445489
1329	ADBE	1991-11-11	3.40625	0.92592592592593
1330	ADBE	1991-11-12	3.40625	0.0
1331	ADBE	1991-11-13	3.515625	3.2110091743119185
1332	ADBE	1991-11-14	3.609375	2.6666666666666616
1333	ADBE	1991-11-15	3.3125	-8.225108225108224
1334	ADBE	1991-11-18	3.382812976837158	2.1226559045179894
1335	ADBE	1991-11-19	3.304687976837158	-2.3094684966310175
1336	ADBE	1991-11-20	3.109375	-5.910179060961996
1337	ADBE	1991-11-21	3.125	0.5025125628140614
1338	ADBE	1991-11-22	3.015625	-3.500000000000003
1339	ADBE	1991-11-25	3.046875	1.0362694300518172
1340	ADBE	1991-11-26	3.078125	1.025641025641022
1341	ADBE	1991-11-27	3.03125	-1.5228426395939132
1342	ADBE	1991-11-29	3.0	-1.0309278350515427
1343	ADBE	1991-12-02	3.15625	5.208333333333326
1344	ADBE	1991-12-03	3.078125	-2.4752475247524774
1345	ADBE	1991-12-04	3.140625	2.0304568527918843
1346	ADBE	1991-12-05	3.1875	1.4925373134328401
1347	ADBE	1991-12-06	3.125	-1.9607843137254943
1348	ADBE	1991-12-09	3.203125	2.499999999999991
1349	ADBE	1991-12-10	3.15625	-1.4634146341463428
1350	ADBE	1991-12-11	3.15625	0.0
1351	ADBE	1991-12-12	3.28125	3.960396039603964
1352	ADBE	1991-12-13	3.34375	1.904761904761898
1353	ADBE	1991-12-16	3.46875	3.738317757009346
1354	ADBE	1991-12-17	3.40625	-1.8018018018018056
1355	ADBE	1991-12-18	3.53125	3.669724770642202
1356	ADBE	1991-12-19	3.515625	-0.4424778761061954
1357	ADBE	1991-12-20	3.4375	-2.2222222222222254
1358	ADBE	1991-12-23	3.726562976837158	8.409104780717325
1359	ADBE	1991-12-24	3.75	0.6289179415058133
1360	ADBE	1991-12-26	3.90625	4.166666666666674
1361	ADBE	1991-12-27	3.921875	0.40000000000000036
1362	ADBE	1991-12-30	4.125	5.179282868525892
1363	ADBE	1991-12-31	4.09375	-0.7575757575757569
1364	ADBE	1992-01-02	4.234375	3.435114503816794
1365	ADBE	1992-01-03	4.125	-2.583025830258301
1366	ADBE	1992-01-06	4.15625	0.7575757575757569
1367	ADBE	1992-01-07	4.078125	-1.8796992481203034
1368	ADBE	1992-01-08	4.109375	0.766283524904221
1369	ADBE	1992-01-09	3.9375	-4.1825095057034245
1370	ADBE	1992-01-10	3.804687976837158	-3.3730037628658227
1371	ADBE	1992-01-13	3.734375	-1.8480615825850033
1372	ADBE	1992-01-14	4.0	7.112970711297062
1373	ADBE	1992-01-15	4.0	0.0
1374	ADBE	1992-01-16	3.890625	-2.734375
1375	ADBE	1992-01-17	3.992187976837158	2.6104540231237428
1376	ADBE	1992-01-20	3.90625	-2.152653565808371
1377	ADBE	1992-01-21	3.828125	-2.0000000000000018
1378	ADBE	1992-01-22	3.953125	3.2653061224489743
1379	ADBE	1992-01-23	3.953125	0.0
1380	ADBE	1992-01-24	3.984375	0.7905138339920903
1381	ADBE	1992-01-27	3.984375	0.0
1382	ADBE	1992-01-28	4.015625	0.7843137254901933
1383	ADBE	1992-01-29	3.953125	-1.5564202334630295
1384	ADBE	1992-01-30	3.9375	-0.39525691699604515
1385	ADBE	1992-01-31	3.835937976837158	-2.579352969215032
1386	ADBE	1992-02-03	3.859375	0.6109854566044515
1387	ADBE	1992-02-04	3.953125	2.429149797570851
1388	ADBE	1992-02-05	4.015625	1.5810276679841806
1389	ADBE	1992-02-06	3.96875	-1.1673151750972721
1390	ADBE	1992-02-07	3.921875	-1.1811023622047223
1391	ADBE	1992-02-10	3.828125	-2.39043824701195
1392	ADBE	1992-02-11	3.664062976837158	-4.285701829559951
1393	ADBE	1992-02-12	3.820312976837158	4.264391769130449
1394	ADBE	1992-02-13	3.671875	-3.885492569251492
1395	ADBE	1992-02-14	3.625	-1.276595744680853
1396	ADBE	1992-02-18	3.546875	-2.155172413793105
1397	ADBE	1992-02-19	3.492187976837158	-1.5418367763972984
1398	ADBE	1992-02-20	3.5625	2.0134088894757207
1399	ADBE	1992-02-21	3.484375	-2.1929824561403466
1400	ADBE	1992-02-24	3.53125	1.3452914798206317
1401	ADBE	1992-02-25	3.507812976837158	-0.6637033108061408
1402	ADBE	1992-02-26	3.671875	4.677045904276489
1403	ADBE	1992-02-27	3.4375	-6.382978723404253
1404	ADBE	1992-02-28	3.53125	2.7272727272727337
1405	ADBE	1992-03-02	3.546875	0.4424778761061843
1406	ADBE	1992-03-03	3.5	-1.3215859030836996
1407	ADBE	1992-03-04	3.390625	-3.125
1408	ADBE	1992-03-05	3.28125	-3.2258064516129004
1409	ADBE	1992-03-06	3.15625	-3.809523809523807
1410	ADBE	1992-03-09	3.1875	0.990099009900991
1411	ADBE	1992-03-10	3.21875	0.9803921568627416
1412	ADBE	1992-03-11	3.15625	-1.9417475728155331
1413	ADBE	1992-03-12	3.234375	2.4752475247524774
1414	ADBE	1992-03-13	3.25	0.48309178743961567
1415	ADBE	1992-03-16	3.28125	0.9615384615384581
1416	ADBE	1992-03-17	3.5	6.666666666666665
1417	ADBE	1992-03-18	3.4375	-1.7857142857142905
1418	ADBE	1992-03-19	3.5	1.8181818181818077
1419	ADBE	1992-03-20	3.421875	-2.2321428571428603
1420	ADBE	1992-03-23	3.460937976837158	1.1415664463827024
1421	ADBE	1992-03-24	3.382812976837158	-2.257336032106416
1422	ADBE	1992-03-25	3.4375	1.6166138517646589
1423	ADBE	1992-03-26	3.421875	-0.4545454545454519
1424	ADBE	1992-03-27	3.328125	-2.73972602739726
1425	ADBE	1992-03-30	3.3125	-0.46948356807511304
1426	ADBE	1992-03-31	3.203125	-3.301886792452835
1427	ADBE	1992-04-01	3.109375	-2.9268292682926855
1428	ADBE	1992-04-02	3.015625	-3.015075376884424
1429	ADBE	1992-04-03	2.992187976837158	-0.7771862603222157
1430	ADBE	1992-04-06	3.03125	1.3054668846083528
1431	ADBE	1992-04-07	2.6875	-11.340206185567014
1432	ADBE	1992-04-08	2.585937976837158	-3.779052024663876
1433	ADBE	1992-04-09	2.671875	3.3232437874612497
1434	ADBE	1992-04-10	2.492187976837158	-6.725128352293497
1435	ADBE	1992-04-13	2.640625	5.956092579791017
1436	ADBE	1992-04-14	2.695312976837158	2.0710239748982895
1437	ADBE	1992-04-15	2.671875	-0.8695827549000112
1438	ADBE	1992-04-16	2.609375	-2.3391812865497075
1439	ADBE	1992-04-20	2.546875	-2.39520958083832
1440	ADBE	1992-04-21	2.515625	-1.2269938650306789
1441	ADBE	1992-04-22	2.59375	3.105590062111796
1442	ADBE	1992-04-23	2.53125	-2.409638554216864
1443	ADBE	1992-04-24	2.484375	-1.851851851851849
1444	ADBE	1992-04-27	2.375	-4.402515723270439
1445	ADBE	1992-04-28	2.4375	2.6315789473684292
1446	ADBE	1992-04-29	2.609375	7.051282051282048
1447	ADBE	1992-04-30	2.765625	5.988023952095811
1448	ADBE	1992-05-01	2.71875	-1.6949152542372836
1449	ADBE	1992-05-04	2.8125	3.4482758620689724
1450	ADBE	1992-05-05	2.96875	5.555555555555558
1451	ADBE	1992-05-06	3.0	1.0526315789473717
1452	ADBE	1992-05-07	2.945312976837158	-1.8229007720947266
1453	ADBE	1992-05-08	2.921875	-0.7957720290333037
1454	ADBE	1992-05-11	2.921875	0.0
1455	ADBE	1992-05-12	2.851562976837158	-2.406400792738972
1456	ADBE	1992-05-13	2.84375	-0.2739892788839682
1457	ADBE	1992-05-14	2.820312976837158	-0.8241590562757528
1458	ADBE	1992-05-15	2.828125	0.27699135617220705
1459	ADBE	1992-05-18	2.875	1.6574585635359185
1460	ADBE	1992-05-19	2.84375	-1.0869565217391353
1461	ADBE	1992-05-20	2.921875	2.7472527472527375
1462	ADBE	1992-05-21	2.796875	-4.278074866310155
1463	ADBE	1992-05-22	2.796875	0.0
1464	ADBE	1992-05-26	2.8125	0.5586592178770999
1465	ADBE	1992-05-27	2.796875	-0.5555555555555536
1466	ADBE	1992-05-28	2.8125	0.5586592178770999
1467	ADBE	1992-05-29	2.84375	1.1111111111111072
1468	ADBE	1992-06-01	2.984375	4.94505494505495
1469	ADBE	1992-06-02	3.03125	1.5706806282722585
1470	ADBE	1992-06-03	3.046875	0.5154639175257714
1471	ADBE	1992-06-04	2.929687976837158	-3.8461381961137797
1472	ADBE	1992-06-05	2.898437976837158	-1.0666664930555791
1473	ADBE	1992-06-08	2.84375	-1.88680859394601
1474	ADBE	1992-06-09	2.8125	-1.098901098901095
1475	ADBE	1992-06-10	2.773437976837158	-1.3888719346788148
1476	ADBE	1992-06-11	2.78125	0.28167289941527507
1477	ADBE	1992-06-12	2.71875	-2.2471910112359605
1478	ADBE	1992-06-15	2.640625	-2.8735632183908066
1479	ADBE	1992-06-16	2.671875	1.183431952662728
1480	ADBE	1992-06-17	2.875	7.602339181286544
1481	ADBE	1992-06-18	2.828125	-1.6304347826086918
1482	ADBE	1992-06-19	2.75	-2.7624309392265234
1483	ADBE	1992-06-22	2.875	4.545454545454541
1484	ADBE	1992-06-23	2.859375	-0.5434782608695676
1485	ADBE	1992-06-24	2.765625	-3.2786885245901676
1486	ADBE	1992-06-25	2.6875	-2.824858757062143
1487	ADBE	1992-06-26	2.640625	-1.744186046511631
1488	ADBE	1992-06-29	2.796875	5.9171597633136175
1489	ADBE	1992-06-30	2.84375	1.6759776536312776
1490	ADBE	1992-07-01	2.875	1.098901098901095
1491	ADBE	1992-07-02	2.796875	-2.717391304347827
1492	ADBE	1992-07-06	2.789062976837158	-0.2793125600122237
1493	ADBE	1992-07-07	2.671875	-4.201697050600528
1494	ADBE	1992-07-08	2.71875	1.7543859649122862
1495	ADBE	1992-07-09	2.773437976837158	2.0115117917115732
1496	ADBE	1992-07-10	2.75	-0.8450874702410682
1497	ADBE	1992-07-13	2.84375	3.409090909090917
1498	ADBE	1992-07-14	2.804687976837158	-1.3736096057263003
1499	ADBE	1992-07-15	2.734375	-2.506980363514444
1500	ADBE	1992-07-16	2.765625	1.1428571428571344
1501	ADBE	1992-07-17	2.703125	-2.259887005649719
1502	ADBE	1992-07-20	2.632812976837158	-2.6011384291455886
1503	ADBE	1992-07-21	2.515625	-4.451055880844912
1504	ADBE	1992-07-22	2.4375	-3.105590062111796
1505	ADBE	1992-07-23	2.367187976837158	-2.8845958220653056
1506	ADBE	1992-07-24	2.265625	-4.29044832226878
1507	ADBE	1992-07-27	2.265625	0.0
1508	ADBE	1992-07-28	2.359375	4.137931034482767
1509	ADBE	1992-07-29	2.40625	1.9867549668874274
1510	ADBE	1992-07-30	2.421875	0.6493506493506551
1511	ADBE	1992-07-31	2.375	-1.9354838709677469
1512	ADBE	1992-08-03	2.382812976837158	0.32896744577508574
1513	ADBE	1992-08-04	2.375	-0.32788879837010176
1514	ADBE	1992-08-05	2.296875	-3.289473684210531
1515	ADBE	1992-08-06	2.25	-2.0408163265306145
1516	ADBE	1992-08-07	2.242187976837158	-0.3472010294596317
1517	ADBE	1992-08-10	2.234375	-0.34845324824991364
1518	ADBE	1992-08-11	2.195312976837158	-1.7482304072880206
1519	ADBE	1992-08-12	2.21875	1.067593705778025
1520	ADBE	1992-08-13	2.289062976837158	3.169035575759249
1521	ADBE	1992-08-14	2.351562976837158	2.7303748578537235
1522	ADBE	1992-08-17	2.390625	1.6611089538150603
1523	ADBE	1992-08-18	2.34375	-1.9607843137254943
1524	ADBE	1992-08-19	2.359375	0.6666666666666599
1525	ADBE	1992-08-20	2.3125	-1.9867549668874163
1526	ADBE	1992-08-21	2.296875	-0.6756756756756799
1527	ADBE	1992-08-24	2.25	-2.0408163265306145
1528	ADBE	1992-08-25	2.242187976837158	-0.3472010294596317
1529	ADBE	1992-08-26	2.007812976837158	-10.452959449484279
1530	ADBE	1992-08-27	2.078125	3.501920944529502
1531	ADBE	1992-08-28	2.0625	-0.7518796992481258
1532	ADBE	1992-08-31	2.03125	-1.5151515151515138
1533	ADBE	1992-09-01	2.164062976837158	6.538485013521633
1534	ADBE	1992-09-02	2.242187976837158	3.6101075077852762
1535	ADBE	1992-09-03	2.21875	-1.0453172115488685
1536	ADBE	1992-09-04	2.171875	-2.1126760563380254
1537	ADBE	1992-09-08	2.109375	-2.877697841726623
1538	ADBE	1992-09-09	2.070312976837158	-1.8518292462384234
1539	ADBE	1992-09-10	2.078125	0.37733537152322416
1540	ADBE	1992-09-11	2.023437976837158	-2.631556001820956
1541	ADBE	1992-09-14	2.0625	1.930477909873951
1542	ADBE	1992-09-15	2.109375	2.2727272727272707
1543	ADBE	1992-09-16	2.046875	-2.9629629629629672
1544	ADBE	1992-09-17	2.03125	-0.7633587786259555
1545	ADBE	1992-09-18	2.046875	0.7692307692307665
1546	ADBE	1992-09-21	2.039062976837158	-0.38165609345180984
1547	ADBE	1992-09-22	2.007812976837158	-1.5325666914159153
1548	ADBE	1992-09-23	1.84375	-8.171228034176824
1549	ADBE	1992-09-24	1.828125	-0.8474576271186418
1550	ADBE	1992-09-25	1.765625	-3.4188034188034178
1551	ADBE	1992-09-28	1.75	-0.8849557522123908
1552	ADBE	1992-09-29	1.71875	-1.7857142857142905
1553	ADBE	1992-09-30	1.7578129768371582	2.2727550159801213
1554	ADBE	1992-10-01	1.734375	-1.3333600983723715
1555	ADBE	1992-10-02	1.6796879768371582	-3.1531256598395285
1556	ADBE	1992-10-05	1.7578129768371582	4.651161470305265
1557	ADBE	1992-10-06	1.734375	-1.3333600983723715
1558	ADBE	1992-10-07	1.6796879768371582	-3.1531256598395285
1559	ADBE	1992-10-08	1.6796879768371582	0.0
1560	ADBE	1992-10-09	1.640625	-2.325609123589345
1561	ADBE	1992-10-12	1.6875	2.857142857142847
1562	ADBE	1992-10-13	1.625	-3.703703703703709
1563	ADBE	1992-10-14	1.6875	3.8461538461538547
1564	ADBE	1992-10-15	1.6796879768371582	-0.462934705946183
1565	ADBE	1992-10-16	1.7890629768371582	6.511626058427367
1566	ADBE	1992-10-19	1.9609379768371582	9.60698433902274
1567	ADBE	1992-10-20	1.90625	-2.7888682601458714
1568	ADBE	1992-10-21	1.9140629768371582	0.40986107998206567
1569	ADBE	1992-10-22	1.90625	-0.4081880759257195
1570	ADBE	1992-10-23	1.90625	0.0
1571	ADBE	1992-10-26	2.085937976837158	9.426254522605015
1572	ADBE	1992-10-27	2.101562976837158	0.7490634991790035
1573	ADBE	1992-10-28	2.179687976837158	3.7174712754779238
1574	ADBE	1992-10-29	2.203125	1.0752467055789472
1575	ADBE	1992-10-30	2.226562976837158	1.0638514309064817
1576	ADBE	1992-11-02	2.1875	-1.7544070050355076
1577	ADBE	1992-11-03	2.109375	-3.57142857142857
1578	ADBE	1992-11-04	2.171875	2.9629629629629672
1579	ADBE	1992-11-05	2.390625	10.07194244604317
1580	ADBE	1992-11-06	2.34375	-1.9607843137254943
1581	ADBE	1992-11-09	2.296875	-2.0000000000000018
1582	ADBE	1992-11-10	2.28125	-0.6802721088435382
1583	ADBE	1992-11-11	2.125	-6.849315068493156
1584	ADBE	1992-11-12	2.101562976837158	-1.1029187370749094
1585	ADBE	1992-11-13	2.148437976837158	2.2304827652867454
1586	ADBE	1992-11-16	2.179687976837158	1.454545131714946
1587	ADBE	1992-11-17	2.015625	-7.526901950215015
1588	ADBE	1992-11-18	2.046875	1.5503875968992276
1589	ADBE	1992-11-19	2.078125	1.526717557251911
1590	ADBE	1992-11-20	1.984375	-4.511278195488721
1591	ADBE	1992-11-23	2.015625	1.5748031496062964
1592	ADBE	1992-11-24	2.085937976837158	3.488395750060569
1593	ADBE	1992-11-25	2.125	1.8726358883436323
1594	ADBE	1992-11-27	2.0625	-2.941176470588236
1595	ADBE	1992-11-30	2.125	3.0303030303030276
1596	ADBE	1992-12-01	2.140625	0.7352941176470562
1597	ADBE	1992-12-02	2.171875	1.4598540145985384
1598	ADBE	1992-12-03	2.1875	0.7194244604316502
1599	ADBE	1992-12-04	2.070312976837158	-5.357121058872771
1600	ADBE	1992-12-07	2.125	2.6414857934372815
1601	ADBE	1992-12-08	2.125	0.0
1602	ADBE	1992-12-09	2.078125	-2.2058823529411797
1603	ADBE	1992-12-10	2.0	-3.759398496240607
1604	ADBE	1992-12-11	1.921875	-3.90625
1605	ADBE	1992-12-14	1.890625	-1.6260162601625994
1606	ADBE	1992-12-15	1.890625	0.0
1607	ADBE	1992-12-16	1.84375	-2.4793388429752095
1608	ADBE	1992-12-17	1.9140629768371582	3.813585184388235
1609	ADBE	1992-12-18	1.90625	-0.4081880759257195
1610	ADBE	1992-12-21	1.9375	1.6393442622950838
1611	ADBE	1992-12-22	1.9453129768371582	0.40325041740172374
1612	ADBE	1992-12-23	1.9375	-0.4016308393655632
1613	ADBE	1992-12-24	1.9296879768371582	-0.40320119550151245
1614	ADBE	1992-12-28	1.890625	-2.024315708344937
1615	ADBE	1992-12-29	1.875	-0.8264462809917328
1616	ADBE	1992-12-30	1.96875	5.000000000000004
1617	ADBE	1992-12-31	1.96875	0.0
1618	ADBE	1993-01-04	2.078125	5.555555555555558
1619	ADBE	1993-01-05	2.109375	1.5037593984962516
1620	ADBE	1993-01-06	2.09375	-0.7407407407407418
1621	ADBE	1993-01-07	2.046875	-2.238805970149249
1622	ADBE	1993-01-08	2.078125	1.526717557251911
1623	ADBE	1993-01-11	2.125	2.2556390977443552
1624	ADBE	1993-01-12	2.0625	-2.941176470588236
1625	ADBE	1993-01-13	2.515625	21.969696969696972
1626	ADBE	1993-01-14	2.421875	-3.7267080745341574
1627	ADBE	1993-01-15	2.5	3.2258064516129004
1628	ADBE	1993-01-18	2.4375	-2.500000000000002
1629	ADBE	1993-01-19	2.46875	1.2820512820512775
1630	ADBE	1993-01-20	2.625	6.329113924050622
1631	ADBE	1993-01-21	2.757812976837158	5.0595419747488934
1632	ADBE	1993-01-22	2.757812976837158	0.0
1633	ADBE	1993-01-25	2.6875	-2.549591920399108
1634	ADBE	1993-01-26	2.703125	0.5813953488372103
1635	ADBE	1993-01-27	2.585937976837158	-4.335242475388368
1636	ADBE	1993-01-28	2.609375	0.9063258041288158
1637	ADBE	1993-01-29	2.59375	-0.5988023952095856
1638	ADBE	1993-02-01	2.71875	4.819277108433728
1639	ADBE	1993-02-02	2.835937976837158	4.310362366424214
1640	ADBE	1993-02-03	2.703125	-4.683211618939598
1641	ADBE	1993-02-04	2.734375	1.1560693641618602
1642	ADBE	1993-02-05	2.601562976837158	-4.8571254185267865
1643	ADBE	1993-02-08	2.617187976837158	0.600600490517289
1644	ADBE	1993-02-09	2.59375	-0.8955404443467874
1645	ADBE	1993-02-10	2.5625	-1.2048192771084376
1646	ADBE	1993-02-11	2.617187976837158	2.1341649497427673
1647	ADBE	1993-02-12	2.539062976837158	-2.9850740830016043
1648	ADBE	1993-02-16	2.523437976837158	-0.6153844998151081
1649	ADBE	1993-02-17	2.578125	2.167163356691093
1650	ADBE	1993-02-18	2.640625	2.4242424242424176
1651	ADBE	1993-02-19	2.734375	3.5502958579881616
1652	ADBE	1993-02-22	2.632812976837158	-3.714268275669641
1653	ADBE	1993-02-23	2.546875	-3.2641124756380147
1654	ADBE	1993-02-24	2.65625	4.294478527607359
1655	ADBE	1993-02-25	2.78125	4.705882352941182
1656	ADBE	1993-02-26	2.789062976837158	0.2809160211113104
1657	ADBE	1993-03-01	2.6875	-3.641473056744393
1658	ADBE	1993-03-02	2.75	2.3255813953488413
1659	ADBE	1993-03-03	2.796875	1.7045454545454586
1660	ADBE	1993-03-04	2.75	-1.6759776536312887
1661	ADBE	1993-03-05	2.796875	1.7045454545454586
1662	ADBE	1993-03-08	2.898437976837158	3.6313019651274425
1663	ADBE	1993-03-09	2.828125	-2.4258920632100334
1664	ADBE	1993-03-10	2.859375	1.104972375690605
1665	ADBE	1993-03-11	2.796875	-2.1857923497267784
1666	ADBE	1993-03-12	2.859375	2.2346368715083775
1667	ADBE	1993-03-15	2.90625	1.6393442622950838
1668	ADBE	1993-03-16	2.875	-1.0752688172043001
1669	ADBE	1993-03-17	2.734375	-4.891304347826086
1670	ADBE	1993-03-18	2.710937976837158	-0.8571254185267829
1671	ADBE	1993-03-19	2.734375	0.8645355726723647
1672	ADBE	1993-03-22	2.703125	-1.1428571428571455
1673	ADBE	1993-03-23	2.726562976837158	0.8670696633399588
1674	ADBE	1993-03-24	2.695312976837158	-1.1461316047154058
1675	ADBE	1993-03-25	2.757812976837158	2.318840169476033
1676	ADBE	1993-03-26	2.78125	0.8498409195869749
1677	ADBE	1993-03-29	2.765625	-0.5617977528089901
1678	ADBE	1993-03-30	2.703125	-2.259887005649719
1679	ADBE	1993-03-31	2.6875	-0.5780346820809301
1680	ADBE	1993-04-01	2.65625	-1.1627906976744207
1681	ADBE	1993-04-02	2.546875	-4.117647058823525
1682	ADBE	1993-04-05	2.5	-1.8404907975460127
1683	ADBE	1993-04-06	2.359375	-5.625000000000002
1684	ADBE	1993-04-07	2.523437976837158	6.953662594422605
1685	ADBE	1993-04-08	2.609375	3.4055532155600643
1686	ADBE	1993-04-12	2.65625	1.7964071856287456
1687	ADBE	1993-04-13	2.71875	2.35294117647058
1688	ADBE	1993-04-14	2.796875	2.8735632183908066
1689	ADBE	1993-04-15	2.78125	-0.5586592178770999
1690	ADBE	1993-04-16	2.765625	-0.5617977528089901
1691	ADBE	1993-04-19	2.75	-0.5649717514124242
1692	ADBE	1993-04-20	2.734375	-0.5681818181818232
1693	ADBE	1993-04-21	2.90625	6.2857142857142945
1694	ADBE	1993-04-22	2.992187976837158	2.9570056546118995
1695	ADBE	1993-04-23	2.945312976837158	-1.5665793848135268
1696	ADBE	1993-04-26	2.828125	-3.978795386390521
1697	ADBE	1993-04-27	3.132812976837158	10.773497523523833
1698	ADBE	1993-04-28	3.4375	9.725669084480405
1699	ADBE	1993-04-29	3.578125	4.090909090909101
1700	ADBE	1993-04-30	3.578125	0.0
1701	ADBE	1993-05-03	3.703125	3.493449781659397
1702	ADBE	1993-05-04	3.898437976837158	5.274274479990759
1703	ADBE	1993-05-05	3.8125	-2.204420779495908
1704	ADBE	1993-05-06	3.703125	-2.868852459016391
1705	ADBE	1993-05-07	3.75	1.2658227848101333
1706	ADBE	1993-05-10	3.734375	-0.4166666666666652
1707	ADBE	1993-05-11	3.71875	-0.4184100418409997
1708	ADBE	1993-05-12	3.703125	-0.42016806722688926
1709	ADBE	1993-05-13	3.632812976837158	-1.8987213005999481
1710	ADBE	1993-05-14	3.820312976837158	5.161289645118017
1711	ADBE	1993-05-17	3.953125	3.476469702039875
1712	ADBE	1993-05-18	4.046875	2.371541501976293
1713	ADBE	1993-05-19	4.28125	5.791505791505802
1714	ADBE	1993-05-20	4.1875	-2.1897810218978075
1715	ADBE	1993-05-21	4.09375	-2.238805970149249
1716	ADBE	1993-05-24	4.070312976837158	-0.5725074360388827
1717	ADBE	1993-05-25	4.304687976837158	5.758156715067186
1718	ADBE	1993-05-26	4.421875	2.722311670286137
1719	ADBE	1993-05-27	4.226562976837158	-4.4169503471455425
1720	ADBE	1993-05-28	4.125	-2.4029684969502196
1721	ADBE	1993-06-01	4.21875	2.2727272727272707
1722	ADBE	1993-06-02	4.117187976837158	-2.4073961046006898
1723	ADBE	1993-06-03	4.0625	-1.328284672568425
1724	ADBE	1993-06-04	4.078125	0.38461538461538325
1725	ADBE	1993-06-07	3.953125	-3.065134099616862
1726	ADBE	1993-06-08	4.039062976837158	2.173925105762109
1727	ADBE	1993-06-09	4.296875	6.382966164214765
1728	ADBE	1993-06-10	4.21875	-1.8181818181818188
1729	ADBE	1993-06-11	4.34375	2.9629629629629672
1730	ADBE	1993-06-14	4.53125	4.316546762589923
1731	ADBE	1993-06-15	4.5	-0.6896551724137945
1732	ADBE	1993-06-16	4.3125	-4.1666666666666625
1733	ADBE	1993-06-17	4.335937976837158	0.5434893179630862
1734	ADBE	1993-06-18	4.101562976837158	-5.405404810955449
1735	ADBE	1993-06-21	4.007812976837158	-2.2857140199830206
1736	ADBE	1993-06-22	3.84375	-4.093578662111918
1737	ADBE	1993-06-23	3.953125	2.8455284552845628
1738	ADBE	1993-06-24	4.078125	3.1620553359683834
1739	ADBE	1993-06-25	4.125	1.1494252873563315
1740	ADBE	1993-06-28	4.109375	-0.37878787878787845
1741	ADBE	1993-06-29	3.9375	-4.1825095057034245
1742	ADBE	1993-06-30	3.859375	-1.9841269841269882
1743	ADBE	1993-07-01	3.734375	-3.238866396761131
1744	ADBE	1993-07-02	3.695312976837158	-1.0460123357413753
1745	ADBE	1993-07-06	3.484375	-5.708257410383178
1746	ADBE	1993-07-07	3.445312976837158	-1.1210625481712477
1747	ADBE	1993-07-08	3.546875	2.9478315568322255
1748	ADBE	1993-07-09	3.710937976837158	4.625564104659974
1749	ADBE	1993-07-12	3.671875	-1.0526442931943492
1750	ADBE	1993-07-13	3.648437976837158	-0.6382848861369639
1751	ADBE	1993-07-14	3.640625	-0.21414580395118232
1752	ADBE	1993-07-15	3.515625	-3.433476394849788
1753	ADBE	1993-07-16	3.382812976837158	-3.777764214409718
1754	ADBE	1993-07-19	3.25	-3.9261105401497853
1755	ADBE	1993-07-20	3.3125	1.9230769230769162
1756	ADBE	1993-07-21	3.289062976837158	-0.7075327747273041
1757	ADBE	1993-07-22	3.3125	0.7125744726657501
1758	ADBE	1993-07-23	3.34375	0.9433962264151052
1759	ADBE	1993-07-26	3.453125	3.2710280373831724
1760	ADBE	1993-07-27	3.265625	-5.429864253393668
1761	ADBE	1993-07-28	3.265625	0.0
1762	ADBE	1993-07-29	3.171875	-2.8708133971291905
1763	ADBE	1993-07-30	3.09375	-2.463054187192115
1764	ADBE	1993-08-02	3.109375	0.5050505050504972
1765	ADBE	1993-08-03	3.1875	2.5125628140703515
1766	ADBE	1993-08-04	3.289062976837158	3.186289469401049
1767	ADBE	1993-08-05	3.351562976837158	1.9002372542012314
1768	ADBE	1993-08-06	3.367187976837158	0.4662003998726849
1769	ADBE	1993-08-09	3.367187976837158	0.0
1770	ADBE	1993-08-10	3.367187976837158	0.0
1771	ADBE	1993-08-11	3.59375	6.728523168927869
1772	ADBE	1993-08-12	3.4375	-4.347826086956519
1773	ADBE	1993-08-13	3.375	-1.8181818181818188
1774	ADBE	1993-08-16	3.359375	-0.462962962962965
1775	ADBE	1993-08-17	3.1875	-5.116279069767438
1776	ADBE	1993-08-18	3.21875	0.9803921568627416
1777	ADBE	1993-08-19	2.953125	-8.252427184466015
1778	ADBE	1993-08-20	2.6875	-8.994708994709
1779	ADBE	1993-08-23	2.765625	2.9069767441860517
1780	ADBE	1993-08-24	2.6875	-2.824858757062143
1781	ADBE	1993-08-25	2.515625	-6.395348837209303
1782	ADBE	1993-08-26	2.53125	0.6211180124223503
1783	ADBE	1993-08-27	2.59375	2.4691358024691468
1784	ADBE	1993-08-30	2.640625	1.8072289156626509
1785	ADBE	1993-08-31	2.65625	0.591715976331364
1786	ADBE	1993-09-01	2.609375	-1.764705882352946
1787	ADBE	1993-09-02	2.65625	1.7964071856287456
1788	ADBE	1993-09-03	2.5	-5.882352941176472
1789	ADBE	1993-09-07	2.4375	-2.500000000000002
1790	ADBE	1993-09-08	2.5	2.564102564102555
1791	ADBE	1993-09-09	2.375	-5.000000000000004
1792	ADBE	1993-09-10	2.4375	2.6315789473684292
1793	ADBE	1993-09-13	2.375	-2.564102564102566
1794	ADBE	1993-09-14	2.3125	-2.631578947368418
1795	ADBE	1993-09-15	2.21875	-4.054054054054057
1796	ADBE	1993-09-16	2.15625	-2.8169014084507005
1797	ADBE	1993-09-17	2.0625	-4.347826086956519
1798	ADBE	1993-09-20	2.140625	3.7878787878787845
1799	ADBE	1993-09-21	2.34375	9.48905109489051
1800	ADBE	1993-09-22	2.53125	8.000000000000007
1801	ADBE	1993-09-23	2.25	-11.111111111111116
1802	ADBE	1993-09-24	2.28125	1.388888888888884
1803	ADBE	1993-09-27	2.3125	1.3698630136986356
1804	ADBE	1993-09-28	2.34375	1.3513513513513598
1805	ADBE	1993-09-29	2.328125	-0.666666666666671
1806	ADBE	1993-09-30	2.28125	-2.0134228187919434
1807	ADBE	1993-10-01	2.34375	2.7397260273972712
1808	ADBE	1993-10-04	2.3125	-1.3333333333333308
1809	ADBE	1993-10-05	2.28125	-1.3513513513513487
1810	ADBE	1993-10-06	2.265625	-0.6849315068493178
1811	ADBE	1993-10-07	2.4375	7.586206896551717
1812	ADBE	1993-10-08	2.40625	-1.2820512820512775
1813	ADBE	1993-10-11	2.40625	0.0
1814	ADBE	1993-10-12	2.625	9.090909090909083
1815	ADBE	1993-10-13	2.640625	0.5952380952380931
1816	ADBE	1993-10-14	2.625	-0.591715976331364
1817	ADBE	1993-10-15	2.78125	5.952380952380953
1818	ADBE	1993-10-18	2.859375	2.8089887640449396
1819	ADBE	1993-10-19	2.6875	-6.010928961748629
1820	ADBE	1993-10-20	2.71875	1.1627906976744207
1821	ADBE	1993-10-21	2.84375	4.597701149425282
1822	ADBE	1993-10-22	2.78125	-2.197802197802201
1823	ADBE	1993-10-25	2.6875	-3.3707865168539297
1824	ADBE	1993-10-26	2.625	-2.3255813953488413
1825	ADBE	1993-10-27	2.6875	2.3809523809523725
1826	ADBE	1993-10-28	2.640625	-1.744186046511631
1827	ADBE	1993-10-29	2.71875	2.9585798816567976
1828	ADBE	1993-11-01	2.6875	-1.1494252873563204
1829	ADBE	1993-11-02	2.65625	-1.1627906976744207
1830	ADBE	1993-11-03	2.515625	-5.294117647058827
1831	ADBE	1993-11-04	2.46875	-1.8633540372670843
1832	ADBE	1993-11-05	2.390625	-3.164556962025311
1833	ADBE	1993-11-08	2.53125	5.882352941176472
1834	ADBE	1993-11-09	2.53125	0.0
1835	ADBE	1993-11-10	2.5625	1.2345679012345734
1836	ADBE	1993-11-11	2.5	-2.4390243902439046
1837	ADBE	1993-11-12	2.484375	-0.6249999999999978
1838	ADBE	1993-11-15	2.390625	-3.7735849056603765
1839	ADBE	1993-11-16	2.46875	3.267973856209161
1840	ADBE	1993-11-17	2.59375	5.063291139240511
1841	ADBE	1993-11-18	2.609375	0.6024096385542244
1842	ADBE	1993-11-19	2.5625	-1.7964071856287456
1843	ADBE	1993-11-22	2.5625	0.0
1844	ADBE	1993-11-23	2.765625	7.92682926829269
1845	ADBE	1993-11-24	2.84375	2.824858757062154
1846	ADBE	1993-11-26	2.921875	2.7472527472527375
1847	ADBE	1993-11-29	2.96875	1.6042780748663166
1848	ADBE	1993-11-30	2.890625	-2.631578947368418
1849	ADBE	1993-12-01	3.09375	7.027027027027022
1850	ADBE	1993-12-02	2.96875	-4.040404040404044
1851	ADBE	1993-12-03	3.0	1.0526315789473717
1852	ADBE	1993-12-06	2.890625	-3.645833333333337
1853	ADBE	1993-12-07	2.890625	0.0
1854	ADBE	1993-12-08	2.84375	-1.6216216216216162
1855	ADBE	1993-12-09	2.71875	-4.395604395604391
1856	ADBE	1993-12-10	2.765625	1.724137931034475
1857	ADBE	1993-12-13	2.796875	1.1299435028248483
1858	ADBE	1993-12-14	2.6875	-3.9106145251396662
1859	ADBE	1993-12-15	2.671875	-0.5813953488372103
1860	ADBE	1993-12-16	2.65625	-0.5847953216374324
1861	ADBE	1993-12-17	2.65625	0.0
1862	ADBE	1993-12-20	2.59375	-2.352941176470591
1863	ADBE	1993-12-21	2.5	-3.6144578313253017
1864	ADBE	1993-12-22	2.640625	5.624999999999991
1865	ADBE	1993-12-23	2.671875	1.183431952662728
1866	ADBE	1993-12-27	2.6875	0.5847953216374213
1867	ADBE	1993-12-28	2.75	2.3255813953488413
1868	ADBE	1993-12-29	2.8125	2.2727272727272707
1869	ADBE	1993-12-30	2.78125	-1.1111111111111072
1870	ADBE	1993-12-31	2.78125	0.0
1871	ADBE	1994-01-03	2.65625	-4.49438202247191
1872	ADBE	1994-01-04	2.703125	1.764705882352935
1873	ADBE	1994-01-05	2.8125	4.046242774566466
1874	ADBE	1994-01-06	3.3125	17.777777777777782
1875	ADBE	1994-01-07	3.28125	-0.9433962264150941
1876	ADBE	1994-01-10	3.265625	-0.4761904761904745
1877	ADBE	1994-01-11	3.28125	0.4784688995215225
1878	ADBE	1994-01-12	3.3125	0.952380952380949
1879	ADBE	1994-01-13	3.28125	-0.9433962264150941
1880	ADBE	1994-01-14	3.28125	0.0
1881	ADBE	1994-01-17	3.46875	5.714285714285716
1882	ADBE	1994-01-18	3.40625	-1.8018018018018056
1883	ADBE	1994-01-19	3.390625	-0.4587155963302725
1884	ADBE	1994-01-20	3.4375	1.382488479262678
1885	ADBE	1994-01-21	3.625	5.454545454545445
1886	ADBE	1994-01-24	3.46875	-4.31034482758621
1887	ADBE	1994-01-25	3.53125	1.8018018018018056
1888	ADBE	1994-01-26	3.625	2.6548672566371723
1889	ADBE	1994-01-27	3.78125	4.31034482758621
1890	ADBE	1994-01-28	3.875	2.4793388429751984
1891	ADBE	1994-01-31	3.78125	-2.4193548387096753
1892	ADBE	1994-02-01	3.625	-4.1322314049586755
1893	ADBE	1994-02-02	3.671875	1.2931034482758674
1894	ADBE	1994-02-03	3.640625	-0.8510638297872353
1895	ADBE	1994-02-04	3.40625	-6.4377682403433445
1896	ADBE	1994-02-07	3.5	2.752293577981657
1897	ADBE	1994-02-08	3.4375	-1.7857142857142905
1898	ADBE	1994-02-09	3.6875	7.272727272727275
1899	ADBE	1994-02-10	3.65625	-0.8474576271186418
1900	ADBE	1994-02-11	3.609375	-1.2820512820512775
1901	ADBE	1994-02-14	3.75	3.8961038961038863
1902	ADBE	1994-02-15	3.796875	1.2499999999999956
1903	ADBE	1994-02-16	3.9375	3.703703703703698
1904	ADBE	1994-02-17	3.8125	-3.1746031746031744
1905	ADBE	1994-02-18	3.78125	-0.8196721311475419
1906	ADBE	1994-02-22	3.78125	0.0
1907	ADBE	1994-02-23	3.78125	0.0
1908	ADBE	1994-02-24	3.609375	-4.545454545454541
1909	ADBE	1994-02-25	3.609375	0.0
1910	ADBE	1994-02-28	3.65625	1.298701298701288
1911	ADBE	1994-03-01	3.59375	-1.7094017094017144
1912	ADBE	1994-03-02	3.59375	0.0
1913	ADBE	1994-03-03	3.5	-2.608695652173909
1914	ADBE	1994-03-04	3.53125	0.8928571428571397
1915	ADBE	1994-03-07	3.734375	5.752212389380529
1916	ADBE	1994-03-08	3.71875	-0.4184100418409997
1917	ADBE	1994-03-09	3.890625	4.621848739495804
1918	ADBE	1994-03-10	4.046875	4.016064257028118
1919	ADBE	1994-03-11	4.140625	2.316602316602312
1920	ADBE	1994-03-14	4.21875	1.8867924528301883
1921	ADBE	1994-03-15	4.0625	-3.703703703703709
1922	ADBE	1994-03-16	3.6875	-9.230769230769232
1923	ADBE	1994-03-17	3.859375	4.661016949152552
1924	ADBE	1994-03-18	3.6875	-4.453441295546556
1925	ADBE	1994-03-21	3.625	-1.6949152542372836
1926	ADBE	1994-03-22	3.53125	-2.5862068965517238
1927	ADBE	1994-03-23	3.46875	-1.7699115044247815
1928	ADBE	1994-03-24	3.328125	-4.054054054054057
1929	ADBE	1994-03-25	3.28125	-1.4084507042253502
1930	ADBE	1994-03-28	3.078125	-6.190476190476191
1931	ADBE	1994-03-29	3.078125	0.0
1932	ADBE	1994-03-30	3.0625	-0.5076142131979711
1933	ADBE	1994-03-31	3.03125	-1.0204081632653073
1934	ADBE	1994-04-04	2.96875	-2.0618556701030966
1935	ADBE	1994-04-05	3.28125	10.526315789473696
1936	ADBE	1994-04-06	3.203125	-2.3809523809523836
1937	ADBE	1994-04-07	3.09375	-3.4146341463414664
1938	ADBE	1994-04-08	3.015625	-2.5252525252525304
1939	ADBE	1994-04-11	3.09375	2.590673575129543
1940	ADBE	1994-04-12	2.96875	-4.040404040404044
1941	ADBE	1994-04-13	2.734375	-7.8947368421052655
1942	ADBE	1994-04-14	3.0	9.714285714285719
1943	ADBE	1994-04-15	3.039062976837158	1.3020992279052734
1944	ADBE	1994-04-18	3.0	-1.2853625322964524
1945	ADBE	1994-04-19	3.09375	3.125
1946	ADBE	1994-04-20	3.046875	-1.5151515151515138
1947	ADBE	1994-04-21	3.21875	5.641025641025643
1948	ADBE	1994-04-22	3.125	-2.9126213592232997
1949	ADBE	1994-04-25	3.25	4.0000000000000036
1950	ADBE	1994-04-26	3.09375	-4.807692307692313
1951	ADBE	1994-04-28	3.1875	3.0303030303030276
1952	ADBE	1994-04-29	3.34375	4.90196078431373
1953	ADBE	1994-05-02	3.4375	2.8037383177569986
1954	ADBE	1994-05-03	3.375	-1.8181818181818188
1955	ADBE	1994-05-04	3.390625	0.4629629629629539
1956	ADBE	1994-05-05	3.28125	-3.2258064516129004
1957	ADBE	1994-05-06	3.234375	-1.4285714285714235
1958	ADBE	1994-05-09	3.0625	-5.31400966183575
1959	ADBE	1994-05-10	3.0	-2.0408163265306145
1960	ADBE	1994-05-11	3.023437976837158	0.7812658945719475
1961	ADBE	1994-05-12	3.0625	1.2919736889626776
1962	ADBE	1994-05-13	3.03125	-1.0204081632653073
1963	ADBE	1994-05-16	3.09375	2.0618556701030855
1964	ADBE	1994-05-17	3.1875	3.0303030303030276
1965	ADBE	1994-05-18	3.34375	4.90196078431373
1966	ADBE	1994-05-19	3.46875	3.738317757009346
1967	ADBE	1994-05-20	3.59375	3.603603603603611
1968	ADBE	1994-05-23	3.671875	2.1739130434782705
1969	ADBE	1994-05-24	3.65625	-0.42553191489361764
1970	ADBE	1994-05-25	3.640625	-0.42735042735042583
1971	ADBE	1994-05-26	3.5625	-2.145922746781115
1972	ADBE	1994-05-27	3.4375	-3.508771929824561
1973	ADBE	1994-05-31	3.59375	4.545454545454541
1974	ADBE	1994-06-01	3.75	4.347826086956519
1975	ADBE	1994-06-02	3.710937976837158	-1.0416539510091138
1976	ADBE	1994-06-03	3.59375	-3.157907180573194
1977	ADBE	1994-06-06	3.59375	0.0
1978	ADBE	1994-06-07	3.53125	-1.7391304347826098
1979	ADBE	1994-06-08	3.4375	-2.6548672566371723
1980	ADBE	1994-06-09	3.390625	-1.3636363636363669
1981	ADBE	1994-06-10	3.375	-0.4608294930875556
1982	ADBE	1994-06-13	3.375	0.0
1983	ADBE	1994-06-14	3.46875	2.777777777777768
1984	ADBE	1994-06-15	3.46875	0.0
1985	ADBE	1994-06-16	3.453125	-0.45045045045044585
1986	ADBE	1994-06-17	3.25	-5.882352941176472
1987	ADBE	1994-06-20	3.1875	-1.9230769230769273
1988	ADBE	1994-06-21	3.1875	0.0
1989	ADBE	1994-06-22	3.375	5.882352941176472
1990	ADBE	1994-06-23	3.171875	-6.018518518518523
1991	ADBE	1994-06-24	3.1875	0.49261083743843415
1992	ADBE	1994-06-27	3.234375	1.4705882352941124
1993	ADBE	1994-06-28	3.375	4.347826086956519
1994	ADBE	1994-06-29	3.375	0.0
1995	ADBE	1994-06-30	3.40625	0.92592592592593
1996	ADBE	1994-07-01	3.484375	2.2935779816513735
1997	ADBE	1994-07-05	3.46875	-0.4484304932735439
1998	ADBE	1994-07-06	3.4375	-0.9009009009009028
1999	ADBE	1994-07-07	3.484375	1.3636363636363669
2000	ADBE	1994-07-08	3.5	0.4484304932735439
2001	ADBE	1994-07-11	3.53125	0.8928571428571397
2002	ADBE	1994-07-12	3.78125	7.079646017699126
2003	ADBE	1994-07-13	3.921875	3.7190082644628086
2004	ADBE	1994-07-14	3.859375	-1.5936254980079667
2005	ADBE	1994-07-15	3.875	0.4048582995951344
2006	ADBE	1994-07-18	3.8125	-1.6129032258064502
2007	ADBE	1994-07-19	3.71875	-2.4590163934426257
2008	ADBE	1994-07-20	3.6875	-0.8403361344537785
2009	ADBE	1994-07-21	3.867187976837158	4.872894287109375
2010	ADBE	1994-07-22	3.898437976837158	0.8080807084417607
2011	ADBE	1994-07-25	3.859375	-1.002016116948723
2012	ADBE	1994-07-26	3.78125	-2.0242914979757054
2013	ADBE	1994-07-27	3.75	-0.8264462809917328
2014	ADBE	1994-07-28	3.734375	-0.4166666666666652
2015	ADBE	1994-07-29	3.875	3.765690376569042
2016	ADBE	1994-08-01	3.796875	-2.0161290322580627
2017	ADBE	1994-08-02	3.828125	0.8230452674897082
2018	ADBE	1994-08-03	3.71875	-2.857142857142858
2019	ADBE	1994-08-04	3.679687976837158	-1.0504073455554042
2020	ADBE	1994-08-05	3.65625	-0.6369555512504066
2021	ADBE	1994-08-08	3.890625	6.41025641025641
2022	ADBE	1994-08-09	3.765625	-3.2128514056224855
2023	ADBE	1994-08-10	4.148437976837158	10.165987766629936
2024	ADBE	1994-08-11	4.109375	-0.9416309718324523
2025	ADBE	1994-08-12	4.203125	2.281368821292773
2026	ADBE	1994-08-15	4.09375	-2.6022304832713727
2027	ADBE	1994-08-16	4.0	-2.2900763358778664
2028	ADBE	1994-08-17	4.203125	5.078125
2029	ADBE	1994-08-18	4.03125	-4.089219330855021
2030	ADBE	1994-08-19	4.03125	0.0
2031	ADBE	1994-08-22	4.0	-0.7751937984496138
2032	ADBE	1994-08-23	3.953125	-1.171875
2033	ADBE	1994-08-24	3.929687976837158	-0.5928733132102293
2034	ADBE	1994-08-25	4.0625	3.3797091256526857
2035	ADBE	1994-08-26	3.953125	-2.692307692307694
2036	ADBE	1994-08-29	3.96875	0.39525691699604515
2037	ADBE	1994-08-30	3.9375	-0.7874015748031482
2038	ADBE	1994-08-31	3.96875	0.7936507936507908
2039	ADBE	1994-09-01	3.78125	-4.7244094488189
2040	ADBE	1994-09-02	3.78125	0.0
2041	ADBE	1994-09-06	3.75	-0.8264462809917328
2042	ADBE	1994-09-07	3.765625	0.4166666666666652
2043	ADBE	1994-09-08	3.859375	2.4896265560165887
2044	ADBE	1994-09-09	3.8125	-1.2145748987854255
2045	ADBE	1994-09-12	3.875	1.6393442622950838
2046	ADBE	1994-09-13	4.109375	6.048387096774199
2047	ADBE	1994-09-14	4.0625	-1.1406844106463865
2048	ADBE	1994-09-15	4.3125	6.153846153846154
2049	ADBE	1994-09-16	4.34375	0.7246376811594235
2050	ADBE	1994-09-19	4.375	0.7194244604316502
2051	ADBE	1994-09-20	4.46875	2.1428571428571352
2052	ADBE	1994-09-21	4.34375	-2.7972027972028024
2053	ADBE	1994-09-22	4.265625	-1.7985611510791366
2054	ADBE	1994-09-23	4.0625	-4.761904761904767
2055	ADBE	1994-09-26	4.03125	-0.7692307692307665
2056	ADBE	1994-09-27	3.953125	-1.9379844961240345
2057	ADBE	1994-09-28	4.21875	6.719367588932812
2058	ADBE	1994-09-29	4.140625	-1.851851851851849
2059	ADBE	1994-09-30	4.0625	-1.8867924528301883
2060	ADBE	1994-10-03	4.015625	-1.1538461538461497
2061	ADBE	1994-10-04	4.21875	5.058365758754868
2062	ADBE	1994-10-05	4.46875	5.9259259259259345
2063	ADBE	1994-10-06	4.21875	-5.594405594405593
2064	ADBE	1994-10-07	4.421875	4.814814814814805
2065	ADBE	1994-10-10	4.40625	-0.35335689045936647
2066	ADBE	1994-10-11	4.5625	3.546099290780136
2067	ADBE	1994-10-12	4.625	1.3698630136986356
2068	ADBE	1994-10-13	4.6875	1.3513513513513598
2069	ADBE	1994-10-14	4.5625	-2.6666666666666616
2070	ADBE	1994-10-17	4.5	-1.3698630136986356
2071	ADBE	1994-10-18	4.5	0.0
2072	ADBE	1994-10-19	4.640625	3.125
2073	ADBE	1994-10-20	4.53125	-2.3569023569023573
2074	ADBE	1994-10-21	4.484375	-1.0344827586206917
2075	ADBE	1994-10-24	4.390625	-2.0905923344947785
2076	ADBE	1994-10-25	4.40625	0.3558718861210064
2077	ADBE	1994-10-26	4.53125	2.8368794326241176
2078	ADBE	1994-10-27	4.546875	0.34482758620688614
2079	ADBE	1994-10-28	4.4375	-2.405498281786944
2080	ADBE	1994-10-31	4.5	1.4084507042253502
2081	ADBE	1994-11-01	4.546875	1.041666666666674
2082	ADBE	1994-11-02	4.40625	-3.0927835051546393
2083	ADBE	1994-11-03	4.34375	-1.4184397163120588
2084	ADBE	1994-11-04	4.3125	-0.7194244604316502
2085	ADBE	1994-11-07	4.25	-1.449275362318836
2086	ADBE	1994-11-08	4.421875	4.044117647058831
2087	ADBE	1994-11-09	4.34375	-1.7667844522968212
2088	ADBE	1994-11-10	4.21875	-2.877697841726623
2089	ADBE	1994-11-11	4.125	-2.2222222222222254
2090	ADBE	1994-11-14	4.3125	4.545454545454541
2091	ADBE	1994-11-15	4.40625	2.1739130434782705
2092	ADBE	1994-11-16	4.375	-0.7092198581560294
2093	ADBE	1994-11-17	4.3125	-1.4285714285714235
2094	ADBE	1994-11-18	4.328125	0.36231884057971175
2095	ADBE	1994-11-21	4.15625	-3.971119133574008
2096	ADBE	1994-11-22	3.953125	-4.8872180451127845
2097	ADBE	1994-11-23	3.96875	0.39525691699604515
2098	ADBE	1994-11-25	4.03125	1.5748031496062964
2099	ADBE	1994-11-28	4.1875	3.875968992248069
2100	ADBE	1994-11-29	4.21875	0.746268656716409
2101	ADBE	1994-11-30	4.125	-2.2222222222222254
2102	ADBE	1994-12-01	4.078125	-1.1363636363636354
2103	ADBE	1994-12-02	4.234375	3.831417624521083
2104	ADBE	1994-12-05	4.28125	1.1070110701107083
2105	ADBE	1994-12-06	4.109375	-4.014598540145986
2106	ADBE	1994-12-07	4.0625	-1.1406844106463865
2107	ADBE	1994-12-08	3.96875	-2.3076923076923106
2108	ADBE	1994-12-09	4.03125	1.5748031496062964
2109	ADBE	1994-12-12	4.0	-0.7751937984496138
2110	ADBE	1994-12-13	3.96875	-0.78125
2111	ADBE	1994-12-14	4.03125	1.5748031496062964
2112	ADBE	1994-12-15	4.15625	3.100775193798455
2113	ADBE	1994-12-16	4.1875	0.7518796992481258
2114	ADBE	1994-12-19	4.09375	-2.238805970149249
2115	ADBE	1994-12-20	3.890625	-4.961832061068705
2116	ADBE	1994-12-21	3.734375	-4.016064257028118
2117	ADBE	1994-12-22	3.75	0.4184100418409997
2118	ADBE	1994-12-23	3.71875	-0.8333333333333304
2119	ADBE	1994-12-27	3.671875	-1.2605042016806678
2120	ADBE	1994-12-28	3.59375	-2.127659574468088
2121	ADBE	1994-12-29	3.75	4.347826086956519
2122	ADBE	1994-12-30	3.71875	-0.8333333333333304
2123	ADBE	1995-01-03	3.695312976837158	-0.6302392783285149
2124	ADBE	1995-01-04	3.59375	-2.748426925507308
2125	ADBE	1995-01-05	3.734375	3.913043478260869
2126	ADBE	1995-01-06	3.8125	2.092050209205021
2127	ADBE	1995-01-09	3.859375	1.2295081967213184
2128	ADBE	1995-01-10	3.929687976837158	1.8218747034729255
2129	ADBE	1995-01-11	3.875	-1.391662064762056
2130	ADBE	1995-01-12	3.945312976837158	1.814528434507312
2131	ADBE	1995-01-13	3.90625	-0.9901109764040572
2132	ADBE	1995-01-16	3.84375	-1.6000000000000014
2133	ADBE	1995-01-17	4.0625	5.691056910569103
2134	ADBE	1995-01-18	4.039062976837158	-0.576911339393027
2135	ADBE	1995-01-19	3.90625	-3.288212577986571
2136	ADBE	1995-01-20	3.8125	-2.400000000000002
2137	ADBE	1995-01-23	3.8125	0.0
2138	ADBE	1995-01-24	3.8125	0.0
2139	ADBE	1995-01-25	3.75	-1.6393442622950838
2140	ADBE	1995-01-26	3.71875	-0.8333333333333304
2141	ADBE	1995-01-27	3.75	0.8403361344537785
2142	ADBE	1995-01-30	3.59375	-4.1666666666666625
2143	ADBE	1995-01-31	3.617187976837158	0.6521871815557079
2144	ADBE	1995-02-01	3.59375	-0.6479612612682706
2145	ADBE	1995-02-02	3.71875	3.4782608695652195
2146	ADBE	1995-02-03	3.640625	-2.1008403361344574
2147	ADBE	1995-02-06	3.671875	0.8583690987124415
2148	ADBE	1995-02-07	3.59375	-2.127659574468088
2149	ADBE	1995-02-08	3.71875	3.4782608695652195
2150	ADBE	1995-02-09	3.625	-2.5210084033613467
2151	ADBE	1995-02-10	4.0	10.344827586206895
2152	ADBE	1995-02-13	3.9375	-1.5625
2153	ADBE	1995-02-14	4.0	1.5873015873015817
2154	ADBE	1995-02-15	4.0625	1.5625
2155	ADBE	1995-02-16	4.3125	6.153846153846154
2156	ADBE	1995-02-17	4.28125	-0.7246376811594235
2157	ADBE	1995-02-21	4.484375	4.744525547445266
2158	ADBE	1995-02-22	4.53125	1.0452961672473782
2159	ADBE	1995-02-23	4.453125	-1.7241379310344862
2160	ADBE	1995-02-24	4.28125	-3.8596491228070184
2161	ADBE	1995-02-27	4.21875	-1.4598540145985384
2162	ADBE	1995-02-28	4.46875	5.9259259259259345
2163	ADBE	1995-03-01	4.40625	-1.3986013986013957
2164	ADBE	1995-03-02	4.375	-0.7092198581560294
2165	ADBE	1995-03-03	4.46875	2.1428571428571352
2166	ADBE	1995-03-06	4.53125	1.3986013986013957
2167	ADBE	1995-03-07	4.40625	-2.758620689655178
2168	ADBE	1995-03-08	4.59375	4.255319148936176
2169	ADBE	1995-03-09	4.65625	1.3605442176870763
2170	ADBE	1995-03-10	4.5625	-2.0134228187919434
2171	ADBE	1995-03-13	4.46875	-2.0547945205479423
2172	ADBE	1995-03-14	4.625	3.4965034965035002
2173	ADBE	1995-03-15	4.65625	0.6756756756756799
2174	ADBE	1995-03-16	4.671875	0.3355704697986628
2175	ADBE	1995-03-17	4.75	1.6722408026755842
2176	ADBE	1995-03-20	4.65625	-1.9736842105263164
2177	ADBE	1995-03-21	4.5	-3.3557046979865723
2178	ADBE	1995-03-22	4.6875	4.166666666666674
2179	ADBE	1995-03-23	4.84375	3.3333333333333437
2180	ADBE	1995-03-24	6.28125	29.67741935483872
2181	ADBE	1995-03-27	5.90625	-5.970149253731338
2182	ADBE	1995-03-28	6.28125	6.349206349206349
2183	ADBE	1995-03-29	6.03125	-3.9800995024875663
2184	ADBE	1995-03-30	6.28125	4.145077720207246
2185	ADBE	1995-03-31	6.1875	-1.4925373134328401
2186	ADBE	1995-04-03	6.09375	-1.5151515151515138
2187	ADBE	1995-04-04	6.03125	-1.025641025641022
2188	ADBE	1995-04-05	6.34375	5.181347150259064
2189	ADBE	1995-04-06	6.03125	-4.926108374384242
2190	ADBE	1995-04-07	6.03125	0.0
2191	ADBE	1995-04-10	6.34375	5.181347150259064
2192	ADBE	1995-04-11	6.640625	4.679802955665036
2193	ADBE	1995-04-12	6.703125	0.9411764705882453
2194	ADBE	1995-04-13	6.6875	-0.2331002331002363
2195	ADBE	1995-04-17	6.375	-4.672897196261683
2196	ADBE	1995-04-18	6.25	-1.9607843137254943
2197	ADBE	1995-04-19	6.25	0.0
2198	ADBE	1995-04-20	6.34375	1.4999999999999902
2199	ADBE	1995-04-21	6.53125	2.9556650246305383
2200	ADBE	1995-04-24	6.6875	2.392344497607657
2201	ADBE	1995-04-25	7.015625	4.90654205607477
2202	ADBE	1995-04-26	6.90625	-1.5590200445434244
2203	ADBE	1995-04-27	7.0625	2.262443438914019
2204	ADBE	1995-04-28	7.28125	3.0973451327433565
2205	ADBE	1995-05-01	7.25	-0.42918454935622075
2206	ADBE	1995-05-02	6.90625	-4.741379310344829
2207	ADBE	1995-05-03	6.90625	0.0
2208	ADBE	1995-05-04	6.84375	-0.9049773755656076
2209	ADBE	1995-05-05	6.71875	-1.82648401826484
2210	ADBE	1995-05-08	6.890625	2.55813953488373
2211	ADBE	1995-05-09	6.8125	-1.13378684807256
2212	ADBE	1995-05-10	6.71875	-1.3761467889908285
2213	ADBE	1995-05-11	6.9375	3.2558139534883734
2214	ADBE	1995-05-12	7.013671875	1.0979729729729826
2215	ADBE	1995-05-15	7.09375	1.1417432470063993
2216	ADBE	1995-05-16	6.90625	-2.643171806167399
2217	ADBE	1995-05-17	7.125	3.167420814479649
2218	ADBE	1995-05-18	6.84375	-3.9473684210526327
2219	ADBE	1995-05-19	6.75	-1.3698630136986356
2220	ADBE	1995-05-22	6.6875	-0.92592592592593
2221	ADBE	1995-05-23	7.09375	6.074766355140193
2222	ADBE	1995-05-24	6.851562976837158	-3.4140901943660484
2223	ADBE	1995-05-25	6.90625	0.7981685835439345
2224	ADBE	1995-05-26	6.835937976837158	-1.0180926430818693
2225	ADBE	1995-05-30	6.65625	-2.6285782206627917
2226	ADBE	1995-05-31	6.5	-2.3474178403755874
2227	ADBE	1995-06-01	6.554687976837158	0.8413534898024322
2228	ADBE	1995-06-02	6.5	-0.8343337933157668
2229	ADBE	1995-06-05	6.8125	4.807692307692313
2230	ADBE	1995-06-06	6.8125	0.0
2231	ADBE	1995-06-07	6.6875	-1.834862385321101
2232	ADBE	1995-06-08	7.0625	5.607476635514019
2233	ADBE	1995-06-09	7.21875	2.212389380530966
2234	ADBE	1995-06-12	7.140625	-1.0822510822510845
2235	ADBE	1995-06-13	7.28125	1.969365426695835
2236	ADBE	1995-06-14	7.28125	0.0
2237	ADBE	1995-06-15	7.46875	2.5751072961373467
2238	ADBE	1995-06-16	7.46875	0.0
2239	ADBE	1995-06-19	7.78125	4.184100418410042
2240	ADBE	1995-06-20	8.0625	3.6144578313253017
2241	ADBE	1995-06-21	7.921875	-1.744186046511631
2242	ADBE	1995-06-22	8.1875	3.3530571992110403
2243	ADBE	1995-06-23	7.65625	-6.488549618320616
2244	ADBE	1995-06-26	7.375	-3.6734693877551017
2245	ADBE	1995-06-27	7.0	-5.0847457627118615
2246	ADBE	1995-06-28	7.0625	0.8928571428571397
2247	ADBE	1995-06-29	7.296875	3.31858407079646
2248	ADBE	1995-06-30	7.25	-0.6423982869379063
2249	ADBE	1995-07-03	7.28125	0.4310344827586299
2250	ADBE	1995-07-05	7.375	1.2875536480686733
2251	ADBE	1995-07-06	7.359375	-0.21186440677966045
2252	ADBE	1995-07-07	7.28125	-1.0615711252653925
2253	ADBE	1995-07-10	7.15625	-1.716738197424894
2254	ADBE	1995-07-11	6.96875	-2.6200873362445365
2255	ADBE	1995-07-12	7.140625	2.4663677130044803
2256	ADBE	1995-07-13	7.320312976837158	2.5164180563628236
2257	ADBE	1995-07-14	7.46875	2.027741486361645
2258	ADBE	1995-07-17	7.8125	4.602510460251041
2259	ADBE	1995-07-18	7.609375	-2.6000000000000023
2260	ADBE	1995-07-19	7.125	-6.365503080082135
2261	ADBE	1995-07-20	7.328125	2.8508771929824483
2262	ADBE	1995-07-21	7.515625	2.558635394456288
2263	ADBE	1995-07-24	7.71875	2.7027027027026973
2264	ADBE	1995-07-25	7.8125	1.2145748987854255
2265	ADBE	1995-07-26	7.9375	1.6000000000000014
2266	ADBE	1995-07-27	8.171875	2.952755905511806
2267	ADBE	1995-07-28	7.78125	-4.780114722753348
2268	ADBE	1995-07-31	7.71875	-0.8032128514056214
2269	ADBE	1995-08-01	7.59375	-1.619433198380571
2270	ADBE	1995-08-02	7.328125	-3.4979423868312765
2271	ADBE	1995-08-03	7.015625	-4.264392324093813
2272	ADBE	1995-08-04	7.125	1.5590200445434244
2273	ADBE	1995-08-07	7.15625	0.43859649122806044
2274	ADBE	1995-08-08	7.40625	3.493449781659397
2275	ADBE	1995-08-09	7.382812976837158	-0.31644925789491296
2276	ADBE	1995-08-10	7.34375	-0.5291069536735415
2277	ADBE	1995-08-11	7.3125	-0.42553191489361764
2278	ADBE	1995-08-14	7.375	0.8547008547008517
2279	ADBE	1995-08-15	7.40625	0.4237288135593209
2280	ADBE	1995-08-16	7.90625	6.7510548523206815
2281	ADBE	1995-08-17	7.84375	-0.7905138339920903
2282	ADBE	1995-08-18	7.59375	-3.1872509960159334
2283	ADBE	1995-08-21	7.3125	-3.703703703703709
2284	ADBE	1995-08-22	7.640625	4.487179487179493
2285	ADBE	1995-08-23	7.78125	1.8404907975460016
2286	ADBE	1995-08-24	7.703125	-1.0040160642570295
2287	ADBE	1995-08-25	7.359375	-4.462474645030423
2288	ADBE	1995-08-28	6.9375	-5.73248407643312
2289	ADBE	1995-08-29	6.78125	-2.2522522522522515
2290	ADBE	1995-08-30	6.203125	-8.525345622119819
2291	ADBE	1995-08-31	6.375	2.7707808564231717
2292	ADBE	1995-09-01	6.226562976837158	-2.328423892750464
2293	ADBE	1995-09-05	6.375	2.3839319334764353
2294	ADBE	1995-09-06	6.5	1.9607843137254832
2295	ADBE	1995-09-07	6.375	-1.9230769230769273
2296	ADBE	1995-09-08	6.25	-1.9607843137254943
2297	ADBE	1995-09-11	6.125	-2.0000000000000018
2298	ADBE	1995-09-12	6.171875	0.7653061224489832
2299	ADBE	1995-09-13	6.265625	1.51898734177216
2300	ADBE	1995-09-14	6.0	-4.2394014962593545
2301	ADBE	1995-09-15	6.109375	1.822916666666674
2302	ADBE	1995-09-18	6.34375	3.8363171355498826
2303	ADBE	1995-09-19	6.75	6.403940886699511
2304	ADBE	1995-09-20	6.75	0.0
2305	ADBE	1995-09-21	6.515625	-3.472222222222221
2306	ADBE	1995-09-22	6.53125	0.23980815347721673
2307	ADBE	1995-09-25	6.46875	-0.9569377990430672
2308	ADBE	1995-09-26	6.4375	-0.48309178743961567
2309	ADBE	1995-09-27	6.375	-0.9708737864077666
2310	ADBE	1995-09-28	6.578125	3.1862745098039325
2311	ADBE	1995-09-29	6.46875	-1.6627078384798155
2312	ADBE	1995-10-02	6.46875	0.0
2313	ADBE	1995-10-03	6.53125	0.9661835748792313
2314	ADBE	1995-10-04	6.34375	-2.8708133971291905
2315	ADBE	1995-10-05	6.53125	2.9556650246305383
2316	ADBE	1995-10-06	6.34375	-2.8708133971291905
2317	ADBE	1995-10-09	6.109375	-3.6945812807881784
2318	ADBE	1995-10-10	5.6875	-6.9053708439897665
2319	ADBE	1995-10-11	5.84375	2.7472527472527375
2320	ADBE	1995-10-12	6.328125	8.288770053475947
2321	ADBE	1995-10-13	6.15625	-2.716049382716046
2322	ADBE	1995-10-16	5.96875	-3.0456852791878153
2323	ADBE	1995-10-17	6.28125	5.235602094240832
2324	ADBE	1995-10-18	6.5	3.482587064676612
2325	ADBE	1995-10-19	6.59375	1.4423076923076872
2326	ADBE	1995-10-20	6.546875	-0.7109004739336511
2327	ADBE	1995-10-23	6.5	-0.7159904534606243
2328	ADBE	1995-10-24	6.84375	5.288461538461542
2329	ADBE	1995-10-25	7.0625	3.1963470319634757
2330	ADBE	1995-10-26	6.71875	-4.867256637168138
2331	ADBE	1995-10-27	6.78125	0.9302325581395321
2332	ADBE	1995-10-30	7.28125	7.373271889400912
2333	ADBE	1995-10-31	7.125	-2.145922746781115
2334	ADBE	1995-11-01	7.140625	0.21929824561404132
2335	ADBE	1995-11-02	7.59375	6.345733041575485
2336	ADBE	1995-11-03	7.96875	4.938271604938271
2337	ADBE	1995-11-06	7.78125	-2.352941176470591
2338	ADBE	1995-11-07	7.609375	-2.208835341365467
2339	ADBE	1995-11-08	7.5625	-0.6160164271047264
2340	ADBE	1995-11-09	7.703125	1.8595041322314154
2341	ADBE	1995-11-10	8.34375	8.31643002028397
2342	ADBE	1995-11-13	7.84375	-5.992509363295884
2343	ADBE	1995-11-14	7.59375	-3.1872509960159334
2344	ADBE	1995-11-15	7.921875	4.320987654320985
2345	ADBE	1995-11-16	7.96875	0.591715976331364
2346	ADBE	1995-11-17	7.71875	-3.1372549019607843
2347	ADBE	1995-11-20	7.375	-4.453441295546556
2348	ADBE	1995-11-21	7.265625	-1.4830508474576232
2349	ADBE	1995-11-22	7.625	4.946236559139794
2350	ADBE	1995-11-24	7.71875	1.2295081967213184
2351	ADBE	1995-11-27	8.125	5.263157894736836
2352	ADBE	1995-11-28	8.59375	5.769230769230771
2353	ADBE	1995-11-29	8.546875	-0.545454545454549
2354	ADBE	1995-11-30	8.453125	-1.0968921389396757
2355	ADBE	1995-12-01	8.375	-0.9242144177449174
2356	ADBE	1995-12-04	8.71875	4.104477611940305
2357	ADBE	1995-12-05	9.015625	3.405017921146958
2358	ADBE	1995-12-06	8.8125	-2.253032928942811
2359	ADBE	1995-12-07	8.5625	-2.8368794326241176
2360	ADBE	1995-12-08	9.0	5.109489051094895
2361	ADBE	1995-12-11	9.0	0.0
2362	ADBE	1995-12-12	8.9375	-0.694444444444442
2363	ADBE	1995-12-13	9.0	0.6993006993007089
2364	ADBE	1995-12-14	8.265625	-8.159722222222221
2365	ADBE	1995-12-15	7.78125	-5.8601134215500945
2366	ADBE	1995-12-18	7.15625	-8.032128514056225
2367	ADBE	1995-12-19	7.96875	11.353711790393017
2368	ADBE	1995-12-20	7.9375	-0.39215686274509665
2369	ADBE	1995-12-21	8.125	2.3622047244094446
2370	ADBE	1995-12-22	8.0	-1.538461538461533
2371	ADBE	1995-12-26	8.03125	0.390625
2372	ADBE	1995-12-27	8.03125	0.0
2373	ADBE	1995-12-28	7.65625	-4.669260700389099
2374	ADBE	1995-12-29	7.75	1.2244897959183598
2375	ADBE	1996-01-02	8.015625	3.427419354838701
2376	ADBE	1996-01-03	7.546875	-5.847953216374268
2377	ADBE	1996-01-04	7.3125	-3.105590062111796
2378	ADBE	1996-01-05	5.28125	-27.77777777777778
2379	ADBE	1996-01-08	5.234375	-0.887573964497046
2380	ADBE	1996-01-09	4.75	-9.253731343283578
2381	ADBE	1996-01-10	4.8125	1.3157894736842035
2382	ADBE	1996-01-11	4.90625	1.9480519480519431
2383	ADBE	1996-01-12	4.984375	1.5923566878981
2384	ADBE	1996-01-15	4.585937976837158	-7.993720840884599
2385	ADBE	1996-01-16	4.546875	-0.8517990656319196
2386	ADBE	1996-01-17	4.46875	-1.718213058419249
2387	ADBE	1996-01-18	4.453125	-0.34965034965035446
2388	ADBE	1996-01-19	4.640625	4.210526315789465
2389	ADBE	1996-01-22	4.84375	4.377104377104368
2390	ADBE	1996-01-23	4.9375	1.9354838709677358
2391	ADBE	1996-01-24	5.078125	2.848101265822778
2392	ADBE	1996-01-25	4.890625	-3.6923076923076947
2393	ADBE	1996-01-26	4.9375	0.9584664536741228
2394	ADBE	1996-01-29	4.8125	-2.5316455696202556
2395	ADBE	1996-01-30	4.6875	-2.5974025974025983
2396	ADBE	1996-01-31	4.25	-9.333333333333337
2397	ADBE	1996-02-01	4.28125	0.7352941176470562
2398	ADBE	1996-02-02	4.5	5.109489051094895
2399	ADBE	1996-02-05	4.546875	1.041666666666674
2400	ADBE	1996-02-06	4.5625	0.3436426116838476
2401	ADBE	1996-02-07	4.453125	-2.397260273972601
2402	ADBE	1996-02-08	4.84375	8.771929824561408
2403	ADBE	1996-02-09	4.84375	0.0
2404	ADBE	1996-02-12	4.734375	-2.2580645161290325
2405	ADBE	1996-02-13	4.65625	-1.650165016501648
2406	ADBE	1996-02-14	4.632812976837158	-0.5033454638999624
2407	ADBE	1996-02-15	4.476562976837158	-3.3726809344821085
2408	ADBE	1996-02-16	4.40625	-1.570691112824163
2409	ADBE	1996-02-20	4.625	4.964539007092195
2410	ADBE	1996-02-21	4.703125	1.6891891891891886
2411	ADBE	1996-02-22	4.609375	-1.9933554817275767
2412	ADBE	1996-02-23	4.59375	-0.3389830508474523
2413	ADBE	1996-02-26	4.421875	-3.74149659863946
2414	ADBE	1996-02-27	4.28125	-3.180212014134276
2415	ADBE	1996-02-28	4.21875	-1.4598540145985384
2416	ADBE	1996-02-29	4.1875	-0.7407407407407418
2417	ADBE	1996-03-01	4.078125	-2.6119402985074647
2418	ADBE	1996-03-04	4.046875	-0.7662835249042099
2419	ADBE	1996-03-05	4.09375	1.158301158301156
2420	ADBE	1996-03-06	3.96875	-3.053435114503822
2421	ADBE	1996-03-07	4.0625	2.3622047244094446
2422	ADBE	1996-03-08	4.015625	-1.1538461538461497
2423	ADBE	1996-03-11	4.125	2.7237354085603016
2424	ADBE	1996-03-12	4.03125	-2.2727272727272707
2425	ADBE	1996-03-13	4.359375	8.139534883720923
2426	ADBE	1996-03-14	4.25	-2.508960573476704
2427	ADBE	1996-03-15	4.296875	1.1029411764705843
2428	ADBE	1996-03-18	4.265625	-0.727272727272732
2429	ADBE	1996-03-19	4.34375	1.831501831501825
2430	ADBE	1996-03-20	4.265625	-1.7985611510791366
2431	ADBE	1996-03-21	4.28125	0.366300366300365
2432	ADBE	1996-03-22	3.921875	-8.394160583941602
2433	ADBE	1996-03-25	3.914062976837158	-0.1991910288533405
2434	ADBE	1996-03-26	4.046875	3.3932009768060434
2435	ADBE	1996-03-27	4.0	-1.158301158301156
2436	ADBE	1996-03-28	3.984375	-0.390625
2437	ADBE	1996-03-29	4.03125	1.17647058823529
2438	ADBE	1996-04-01	4.109375	1.9379844961240345
2439	ADBE	1996-04-02	4.140625	0.7604562737642651
2440	ADBE	1996-04-03	4.1875	1.132075471698113
2441	ADBE	1996-04-04	4.0625	-2.985074626865669
2442	ADBE	1996-04-08	4.203125	3.4615384615384714
2443	ADBE	1996-04-09	4.234375	0.743494423791824
2444	ADBE	1996-04-10	4.109375	-2.9520295202952074
2445	ADBE	1996-04-11	4.09375	-0.38022813688213253
2446	ADBE	1996-04-12	4.359375	6.488549618320616
2447	ADBE	1996-04-15	4.359375	0.0
2448	ADBE	1996-04-16	4.421875	1.4336917562723928
2449	ADBE	1996-04-17	4.328125	-2.1201413427561877
2450	ADBE	1996-04-18	4.46875	3.2490974729241895
2451	ADBE	1996-04-19	4.375	-2.0979020979020935
2452	ADBE	1996-04-22	4.726562976837158	8.03572518484934
2453	ADBE	1996-04-23	4.765625	0.8264361091615102
2454	ADBE	1996-04-24	5.0	4.918032786885251
2455	ADBE	1996-04-25	5.375	7.499999999999996
2456	ADBE	1996-04-26	5.28125	-1.744186046511631
2457	ADBE	1996-04-29	5.21875	-1.1834319526627168
2458	ADBE	1996-04-30	5.375	2.9940119760478945
2459	ADBE	1996-05-01	5.328125	-0.8720930232558155
2460	ADBE	1996-05-02	5.171875	-2.9325513196480912
2461	ADBE	1996-05-03	5.203125	0.6042296072507503
2462	ADBE	1996-05-06	5.0625	-2.7027027027026973
2463	ADBE	1996-05-07	5.09375	0.6172839506172867
2464	ADBE	1996-05-08	5.015625	-1.5337423312883458
2465	ADBE	1996-05-09	4.921875	-1.869158878504673
2466	ADBE	1996-05-10	5.03125	2.2222222222222143
2467	ADBE	1996-05-13	5.1875	3.105590062111796
2468	ADBE	1996-05-14	5.3125	2.4096385542168752
2469	ADBE	1996-05-15	5.328125	0.2941176470588225
2470	ADBE	1996-05-16	5.609375	5.278592375366564
2471	ADBE	1996-05-17	5.375	-4.178272980501396
2472	ADBE	1996-05-20	5.390625	0.29069767441860517
2473	ADBE	1996-05-21	5.25	-2.608695652173909
2474	ADBE	1996-05-22	5.234375	-0.29761904761904656
2475	ADBE	1996-05-23	5.234375	0.0
2476	ADBE	1996-05-24	5.03125	-3.880597014925369
2477	ADBE	1996-05-28	4.734375	-5.900621118012417
2478	ADBE	1996-05-29	4.65625	-1.650165016501648
2479	ADBE	1996-05-30	4.703125	1.0067114093959662
2480	ADBE	1996-05-31	4.640625	-1.3289036544850474
2481	ADBE	1996-06-03	4.515625	-2.6936026936026924
2482	ADBE	1996-06-04	4.484375	-0.692041522491349
2483	ADBE	1996-06-05	4.59375	2.4390243902439046
2484	ADBE	1996-06-06	4.382812976837158	-4.591826354565265
2485	ADBE	1996-06-07	4.421875	0.8912546204750571
2486	ADBE	1996-06-10	4.5625	3.180212014134276
2487	ADBE	1996-06-11	4.5625	0.0
2488	ADBE	1996-06-12	4.5	-1.3698630136986356
2489	ADBE	1996-06-13	4.65625	3.472222222222232
2490	ADBE	1996-06-14	4.375	-6.040268456375841
2491	ADBE	1996-06-17	4.28125	-2.1428571428571463
2492	ADBE	1996-06-18	4.296875	0.36496350364962904
2493	ADBE	1996-06-19	4.5	4.7272727272727355
2494	ADBE	1996-06-20	4.515625	0.3472222222222321
2495	ADBE	1996-06-21	4.5	-0.34602076124568004
2496	ADBE	1996-06-24	4.34375	-3.472222222222221
2497	ADBE	1996-06-25	4.234375	-2.517985611510787
2498	ADBE	1996-06-26	4.351562976837158	2.767538936375691
2499	ADBE	1996-06-27	4.414062976837158	1.436265551772542
2500	ADBE	1996-06-28	4.484375	1.5929093792228288
2501	ADBE	1996-07-01	4.515625	0.6968641114982521
2502	ADBE	1996-07-02	4.507812976837158	-0.172999820907227
2503	ADBE	1996-07-03	4.40625	-2.2530432686321933
2504	ADBE	1996-07-05	4.390625	-0.35460992907800915
2505	ADBE	1996-07-08	4.359375	-0.7117437722419906
2506	ADBE	1996-07-09	4.359375	0.0
2507	ADBE	1996-07-10	4.234375	-2.8673835125448077
2508	ADBE	1996-07-11	4.0625	-4.059040590405905
2509	ADBE	1996-07-12	4.0625	0.0
2510	ADBE	1996-07-15	3.757812976837158	-7.499988262469948
2511	ADBE	1996-07-16	3.765625	0.2078874922992302
2512	ADBE	1996-07-17	3.9375	4.564315352697101
2513	ADBE	1996-07-18	4.40625	11.904761904761907
2514	ADBE	1996-07-19	4.09375	-7.092198581560282
2515	ADBE	1996-07-22	4.078125	-0.3816793893129722
2516	ADBE	1996-07-23	4.0	-1.9157088122605415
2517	ADBE	1996-07-24	3.796875	-5.078125
2518	ADBE	1996-07-25	4.03125	6.172839506172845
2519	ADBE	1996-07-26	3.96875	-1.5503875968992276
2520	ADBE	1996-07-29	3.8125	-3.937007874015752
2521	ADBE	1996-07-30	3.796875	-0.4098360655737654
2522	ADBE	1996-07-31	3.796875	0.0
2523	ADBE	1996-08-01	3.859375	1.6460905349794164
2524	ADBE	1996-08-02	3.859375	0.0
2525	ADBE	1996-08-05	3.84375	-0.4048582995951455
2526	ADBE	1996-08-06	4.140625	7.72357723577235
2527	ADBE	1996-08-07	4.15625	0.37735849056603765
2528	ADBE	1996-08-08	4.09375	-1.5037593984962405
2529	ADBE	1996-08-09	4.09375	0.0
2530	ADBE	1996-08-12	4.078125	-0.3816793893129722
2531	ADBE	1996-08-13	4.0	-1.9157088122605415
2532	ADBE	1996-08-14	4.0625	1.5625
2533	ADBE	1996-08-15	4.125	1.538461538461533
2534	ADBE	1996-08-16	4.0625	-1.5151515151515138
2535	ADBE	1996-08-19	4.03125	-0.7692307692307665
2536	ADBE	1996-08-20	4.265625	5.813953488372103
2537	ADBE	1996-08-21	4.65625	9.157509157509146
2538	ADBE	1996-08-22	4.46875	-4.026845637583898
2539	ADBE	1996-08-23	4.46875	0.0
2540	ADBE	1996-08-26	4.390625	-1.7482517482517501
2541	ADBE	1996-08-27	4.484375	2.1352313167259718
2542	ADBE	1996-08-28	4.6875	4.529616724738683
2543	ADBE	1996-08-29	4.5	-4.0000000000000036
2544	ADBE	1996-08-30	4.359375	-3.125
2545	ADBE	1996-09-03	4.40625	1.0752688172043001
2546	ADBE	1996-09-04	4.296875	-2.4822695035460973
2547	ADBE	1996-09-05	4.171875	-2.9090909090909056
2548	ADBE	1996-09-06	4.21875	1.1235955056179803
2549	ADBE	1996-09-09	4.242187976837158	0.5555668583622664
2550	ADBE	1996-09-10	4.125	-2.762441869078369
2551	ADBE	1996-09-11	4.15625	0.7575757575757569
2552	ADBE	1996-09-12	4.109375	-1.1278195488721776
2553	ADBE	1996-09-13	4.03125	-1.9011406844106515
2554	ADBE	1996-09-16	4.109375	1.9379844961240345
2555	ADBE	1996-09-17	4.21875	2.6615969581748944
2556	ADBE	1996-09-18	4.171875	-1.1111111111111072
2557	ADBE	1996-09-19	4.507812976837158	8.052445886733373
2558	ADBE	1996-09-20	4.75	5.372605838070266
2559	ADBE	1996-09-23	4.703125	-0.9868421052631526
2560	ADBE	1996-09-24	4.609375	-1.9933554817275767
2561	ADBE	1996-09-25	4.375	-5.0847457627118615
2562	ADBE	1996-09-26	4.828125	10.357142857142865
2563	ADBE	1996-09-27	4.734375	-1.9417475728155331
2564	ADBE	1996-09-30	4.65625	-1.650165016501648
2565	ADBE	1996-10-01	4.6875	0.6711409395973256
2566	ADBE	1996-10-02	4.609375	-1.6666666666666718
2567	ADBE	1996-10-03	4.46875	-3.050847457627115
2568	ADBE	1996-10-04	4.34375	-2.7972027972028024
2569	ADBE	1996-10-07	4.226562976837158	-2.697830749072616
2570	ADBE	1996-10-08	4.4375	4.990746010856584
2571	ADBE	1996-10-09	4.53125	2.1126760563380254
2572	ADBE	1996-10-10	4.484375	-1.0344827586206917
2573	ADBE	1996-10-11	4.609375	2.7874564459930307
2574	ADBE	1996-10-14	4.703125	2.033898305084736
2575	ADBE	1996-10-15	4.625	-1.661129568106312
2576	ADBE	1996-10-16	4.625	0.0
2577	ADBE	1996-10-17	4.609375	-0.33783783783783994
2578	ADBE	1996-10-18	4.5625	-1.016949152542368
2579	ADBE	1996-10-21	4.46875	-2.0547945205479423
2580	ADBE	1996-10-22	4.3125	-3.4965034965035002
2581	ADBE	1996-10-23	4.34375	0.7246376811594235
2582	ADBE	1996-10-24	4.34375	0.0
2583	ADBE	1996-10-25	4.234375	-2.517985611510787
2584	ADBE	1996-10-28	4.21875	-0.36900369003689537
2585	ADBE	1996-10-29	4.09375	-2.9629629629629672
2586	ADBE	1996-10-30	4.25	3.8167938931297662
2587	ADBE	1996-10-31	4.328125	1.8382352941176405
2588	ADBE	1996-11-01	4.28125	-1.0830324909747335
2589	ADBE	1996-11-04	4.21875	-1.4598540145985384
2590	ADBE	1996-11-05	4.15625	-1.4814814814814836
2591	ADBE	1996-11-06	4.3125	3.759398496240607
2592	ADBE	1996-11-07	4.375	1.449275362318847
2593	ADBE	1996-11-08	4.390625	0.3571428571428559
2594	ADBE	1996-11-11	4.609375	4.982206405693956
2595	ADBE	1996-11-12	4.875	5.762711864406778
2596	ADBE	1996-11-13	5.007812976837158	2.7243687556340213
2597	ADBE	1996-11-14	5.125	2.340083859059261
2598	ADBE	1996-11-15	5.3125	3.658536585365857
2599	ADBE	1996-11-18	5.1875	-2.352941176470591
2600	ADBE	1996-11-19	5.1875	0.0
2601	ADBE	1996-11-20	5.046875	-2.7108433734939763
2602	ADBE	1996-11-21	4.984375	-1.2383900928792602
2603	ADBE	1996-11-22	4.9375	-0.9404388714733591
2604	ADBE	1996-11-25	4.9375	0.0
2605	ADBE	1996-11-26	4.9375	0.0
2606	ADBE	1996-11-27	4.9375	0.0
2607	ADBE	1996-11-29	4.9375	0.0
2608	ADBE	1996-12-02	5.421875	9.810126582278489
2609	ADBE	1996-12-03	5.265625	-2.8818443804034533
2610	ADBE	1996-12-04	5.296875	0.5934718100890191
2611	ADBE	1996-12-05	5.25	-0.8849557522123908
2612	ADBE	1996-12-06	5.0625	-3.57142857142857
2613	ADBE	1996-12-09	5.140625	1.5432098765432167
2614	ADBE	1996-12-10	5.046875	-1.8237082066869248
2615	ADBE	1996-12-11	5.0	-0.9287925696594423
2616	ADBE	1996-12-12	4.90625	-1.8750000000000044
2617	ADBE	1996-12-13	4.90625	0.0
2618	ADBE	1996-12-16	4.875	-0.6369426751592355
2619	ADBE	1996-12-17	5.0	2.564102564102555
2620	ADBE	1996-12-18	5.109375	2.187500000000009
2621	ADBE	1996-12-19	5.21875	2.1406727828746197
2622	ADBE	1996-12-20	5.09375	-2.39520958083832
2623	ADBE	1996-12-23	4.921875	-3.3742331288343586
2624	ADBE	1996-12-24	4.875	-0.952380952380949
2625	ADBE	1996-12-26	4.765625	-2.2435897435897467
2626	ADBE	1996-12-27	4.640625	-2.622950819672132
2627	ADBE	1996-12-30	4.6875	1.0101010101010166
2628	ADBE	1996-12-31	4.671875	-0.33333333333332993
2629	ADBE	1997-01-02	4.828125	3.3444816053511683
2630	ADBE	1997-01-03	4.890625	1.2944983818770295
2631	ADBE	1997-01-06	5.0625	3.514376996805102
2632	ADBE	1997-01-07	5.265625	4.012345679012341
2633	ADBE	1997-01-08	5.28125	0.29673590504450953
2634	ADBE	1997-01-09	5.171875	-2.071005917159763
2635	ADBE	1997-01-10	4.90625	-5.135951661631422
2636	ADBE	1997-01-13	4.921875	0.31847133757962887
2637	ADBE	1997-01-14	4.875	-0.952380952380949
2638	ADBE	1997-01-15	4.65625	-4.487179487179482
2639	ADBE	1997-01-16	4.679687976837158	0.503365945496026
2640	ADBE	1997-01-17	4.671875	-0.16695508067695597
2641	ADBE	1997-01-20	4.734375	1.3377926421404673
2642	ADBE	1997-01-21	4.640625	-1.980198019801982
2643	ADBE	1997-01-22	4.75	2.3569023569023573
2644	ADBE	1997-01-23	4.5625	-3.9473684210526327
2645	ADBE	1997-01-24	4.5	-1.3698630136986356
2646	ADBE	1997-01-27	4.453125	-1.041666666666663
2647	ADBE	1997-01-28	4.5625	2.4561403508772006
2648	ADBE	1997-01-29	4.515625	-1.0273972602739767
2649	ADBE	1997-01-30	4.671875	3.460207612456756
2650	ADBE	1997-01-31	4.734375	1.3377926421404673
2651	ADBE	1997-02-03	4.703125	-0.660066006600657
2652	ADBE	1997-02-04	4.5625	-2.9900332225913595
2653	ADBE	1997-02-05	4.34375	-4.794520547945202
2654	ADBE	1997-02-06	4.421875	1.7985611510791477
2655	ADBE	1997-02-07	4.5625	3.180212014134276
2656	ADBE	1997-02-10	4.71875	3.424657534246567
2657	ADBE	1997-02-11	4.570312976837158	-3.145685259080089
2658	ADBE	1997-02-12	4.835937976837158	5.811965205582559
2659	ADBE	1997-02-13	4.921875	1.777049738322889
2660	ADBE	1997-02-14	4.6875	-4.761904761904767
2661	ADBE	1997-02-18	4.96875	6.000000000000005
2662	ADBE	1997-02-19	4.953125	-0.3144654088050314
2663	ADBE	1997-02-20	4.921875	-0.6309148264984188
2664	ADBE	1997-02-21	4.609375	-6.349206349206349
2665	ADBE	1997-02-24	4.5625	-1.016949152542368
2666	ADBE	1997-02-25	4.734375	3.767123287671237
2667	ADBE	1997-02-26	4.640625	-1.980198019801982
2668	ADBE	1997-02-27	4.4375	-4.377104377104379
2669	ADBE	1997-02-28	4.5625	2.8169014084507005
2670	ADBE	1997-03-03	4.59375	0.6849315068493178
2671	ADBE	1997-03-04	4.578125	-0.3401360544217691
2672	ADBE	1997-03-05	4.5625	-0.34129692832765013
2673	ADBE	1997-03-06	4.421875	-3.082191780821919
2674	ADBE	1997-03-07	4.210937976837158	-4.770307237604898
2675	ADBE	1997-03-10	4.421875	5.009264546833259
2676	ADBE	1997-03-11	4.257812976837158	-3.71023656622681
2677	ADBE	1997-03-12	4.15625	-2.385332032892684
2678	ADBE	1997-03-13	4.15625	0.0
2679	ADBE	1997-03-14	4.15625	0.0
2680	ADBE	1997-03-17	4.34375	4.511278195488733
2681	ADBE	1997-03-18	4.359375	0.3597122302158251
2682	ADBE	1997-03-19	4.828125	10.752688172043001
2683	ADBE	1997-03-20	5.0625	4.854368932038833
2684	ADBE	1997-03-21	5.15625	1.85185185185186
2685	ADBE	1997-03-24	5.125	-0.60606060606061
2686	ADBE	1997-03-25	5.1875	1.2195121951219523
2687	ADBE	1997-03-26	5.34375	3.0120481927710774
2688	ADBE	1997-03-27	5.140625	-3.801169590643272
2689	ADBE	1997-03-31	5.015625	-2.4316109422492405
2690	ADBE	1997-04-01	4.984375	-0.6230529595015577
2691	ADBE	1997-04-02	5.09375	2.1943573667711602
2692	ADBE	1997-04-03	5.25	3.0674846625766916
2693	ADBE	1997-04-04	5.375	2.3809523809523725
2694	ADBE	1997-04-07	5.421875	0.8720930232558155
2695	ADBE	1997-04-08	5.453125	0.5763688760807018
2696	ADBE	1997-04-09	5.375	-1.4326647564469885
2697	ADBE	1997-04-10	5.242187976837158	-2.470921361169154
2698	ADBE	1997-04-11	5.15625	-1.6393532093255558
2699	ADBE	1997-04-14	5.28125	2.4242424242424176
2700	ADBE	1997-04-15	5.25	-0.591715976331364
2701	ADBE	1997-04-16	5.1875	-1.1904761904761862
2702	ADBE	1997-04-17	5.1875	0.0
2703	ADBE	1997-04-18	5.03125	-3.0120481927710885
2704	ADBE	1997-04-21	4.984375	-0.9316770186335366
2705	ADBE	1997-04-22	4.96875	-0.31347962382445305
2706	ADBE	1997-04-23	5.03125	1.2578616352201255
2707	ADBE	1997-04-24	5.078125	0.9316770186335477
2708	ADBE	1997-04-25	4.734375	-6.769230769230772
2709	ADBE	1997-04-28	4.828125	1.980198019801982
2710	ADBE	1997-04-29	4.8125	-0.3236245954692518
2711	ADBE	1997-04-30	4.890625	1.6233766233766156
2712	ADBE	1997-05-01	5.21875	6.709265175718859
2713	ADBE	1997-05-02	5.5	5.389221556886237
2714	ADBE	1997-05-05	5.8125	5.681818181818188
2715	ADBE	1997-05-06	5.671875	-2.4193548387096753
2716	ADBE	1997-05-07	5.796875	2.203856749311295
2717	ADBE	1997-05-08	5.5	-5.121293800539084
2718	ADBE	1997-05-09	5.40625	-1.7045454545454586
2719	ADBE	1997-05-12	5.476562976837158	1.3005868547913746
2720	ADBE	1997-05-13	5.46875	-0.14266204680203343
2721	ADBE	1997-05-14	5.375	-1.7142857142857126
2722	ADBE	1997-05-15	5.539062976837158	3.0523344527843443
2723	ADBE	1997-05-16	5.59375	0.987297371261664
2724	ADBE	1997-05-19	5.515625	-1.3966480446927387
2725	ADBE	1997-05-20	5.476562976837158	-0.7082066522441588
2726	ADBE	1997-05-21	5.75	4.992858190791005
2727	ADBE	1997-05-22	5.78125	0.5434782608695565
2728	ADBE	1997-05-23	5.796875	0.2702702702702675
2729	ADBE	1997-05-27	6.109375	5.39083557951483
2730	ADBE	1997-05-28	5.96875	-2.3017902813299185
2731	ADBE	1997-05-29	5.6875	-4.712041884816753
2732	ADBE	1997-05-30	5.578125	-1.9230769230769273
2733	ADBE	1997-06-02	5.648437976837158	1.2605127500218805
2734	ADBE	1997-06-03	5.0625	-10.373451549613266
2735	ADBE	1997-06-04	5.171875	2.1604938271605034
2736	ADBE	1997-06-05	5.304687976837158	2.56798505062783
2737	ADBE	1997-06-06	5.390625	1.6200203204803865
2738	ADBE	1997-06-09	5.1875	-3.7681159420289823
2739	ADBE	1997-06-10	5.1875	0.0
2740	ADBE	1997-06-11	5.21875	0.6024096385542244
2741	ADBE	1997-06-12	5.1875	-0.5988023952095856
2742	ADBE	1997-06-13	5.15625	-0.6024096385542133
2743	ADBE	1997-06-16	5.171875	0.3030303030302939
2744	ADBE	1997-06-17	5.195312976837158	0.4531814252501931
2745	ADBE	1997-06-18	5.03125	-3.1579036252217807
2746	ADBE	1997-06-19	4.5	-10.559006211180122
2747	ADBE	1997-06-20	4.484375	-0.347222222222221
2748	ADBE	1997-06-23	4.460937976837158	-0.5226374503212061
2749	ADBE	1997-06-24	4.4375	-0.5254046785419741
2750	ADBE	1997-06-25	4.421875	-0.35211267605633756
2751	ADBE	1997-06-26	4.40625	-0.35335689045936647
2752	ADBE	1997-06-27	4.414062976837158	0.1773157863752317
2753	ADBE	1997-06-30	4.382812976837158	-0.7079645252907496
2754	ADBE	1997-07-01	4.34375	-0.8912763798866852
2755	ADBE	1997-07-02	4.53125	4.316546762589923
2756	ADBE	1997-07-03	4.640625	2.4137931034482696
2757	ADBE	1997-07-07	4.703125	1.3468013468013407
2758	ADBE	1997-07-08	4.8125	2.3255813953488413
2759	ADBE	1997-07-09	4.671875	-2.922077922077926
2760	ADBE	1997-07-10	4.515625	-3.3444816053511683
2761	ADBE	1997-07-11	4.53125	0.34602076124568004
2762	ADBE	1997-07-14	4.710937976837158	3.9655277646821085
2763	ADBE	1997-07-15	4.6875	-0.49752250936858644
2764	ADBE	1997-07-16	4.671875	-0.33333333333332993
2765	ADBE	1997-07-17	4.632812976837158	-0.8361101947899297
2766	ADBE	1997-07-18	4.632812976837158	0.0
2767	ADBE	1997-07-21	4.632812976837158	0.0
2768	ADBE	1997-07-22	4.703125	1.5176961279115497
2769	ADBE	1997-07-23	4.632812976837158	-1.4950064725654078
2770	ADBE	1997-07-24	4.640625	0.1686237541187241
2771	ADBE	1997-07-25	4.804687976837158	3.535363810632375
2772	ADBE	1997-07-28	4.71875	-1.7886276330836726
2773	ADBE	1997-07-29	4.71875	0.0
2774	ADBE	1997-07-30	4.640625	-1.655629139072845
2775	ADBE	1997-07-31	4.671875	0.6734006734006703
2776	ADBE	1997-08-01	4.71875	1.0033444816053505
2777	ADBE	1997-08-04	4.75	0.6622516556291425
2778	ADBE	1997-08-05	4.90625	3.289473684210531
2779	ADBE	1997-08-06	5.03125	2.547770700636942
2780	ADBE	1997-08-07	4.984375	-0.9316770186335366
2781	ADBE	1997-08-08	4.851562976837158	-2.664567235868931
2782	ADBE	1997-08-11	5.03125	3.7036935111575797
2783	ADBE	1997-08-12	4.960937976837158	-1.397506050441577
2784	ADBE	1997-08-13	5.109375	2.992116084819063
2785	ADBE	1997-08-14	5.296875	3.669724770642202
2786	ADBE	1997-08-15	5.0625	-4.424778761061942
2787	ADBE	1997-08-18	5.1875	2.4691358024691468
2788	ADBE	1997-08-19	5.148437976837158	-0.7530028561511637
2789	ADBE	1997-08-20	5.429687976837158	5.462821952315333
2790	ADBE	1997-08-21	5.1875	-4.460440044995639
2791	ADBE	1997-08-22	5.390625	3.915662650602414
2792	ADBE	1997-08-25	5.34375	-0.8695652173912993
2793	ADBE	1997-08-26	5.101562976837158	-4.532154819421597
2794	ADBE	1997-08-27	4.757812976837158	-6.738131070041531
2795	ADBE	1997-08-28	4.992187976837158	4.926107880680197
2796	ADBE	1997-08-29	4.921875	-1.4084601213615655
2797	ADBE	1997-09-02	5.078125	3.1746031746031855
2798	ADBE	1997-09-03	5.132812976837158	1.0769324669471114
2799	ADBE	1997-09-04	5.117187976837158	-0.30441397476415055
2800	ADBE	1997-09-05	5.21875	1.9847233211396587
2801	ADBE	1997-09-08	5.164062976837158	-1.0478950546173316
2802	ADBE	1997-09-09	5.15625	-0.15129515019863815
2803	ADBE	1997-09-10	5.125	-0.60606060606061
2804	ADBE	1997-09-11	5.570312976837158	8.689033694383586
2805	ADBE	1997-09-12	5.65625	1.5427683062009478
2806	ADBE	1997-09-15	5.664062976837158	0.13812997723152698
2807	ADBE	1997-09-16	5.640625	-0.41380148725405075
2808	ADBE	1997-09-17	5.578125	-1.1080332409972304
2809	ADBE	1997-09-18	5.71875	2.5210084033613356
2810	ADBE	1997-09-19	6.21875	8.743169398907114
2811	ADBE	1997-09-22	6.515625	4.773869346733672
2812	ADBE	1997-09-23	6.46875	-0.7194244604316502
2813	ADBE	1997-09-24	6.367187976837158	-1.570040937783057
2814	ADBE	1997-09-25	6.351562976837158	-0.24539875462827876
2815	ADBE	1997-09-26	6.234375	-1.845025819070334
2816	ADBE	1997-09-29	6.265625	0.5012531328320913
2817	ADBE	1997-09-30	6.296875	0.4987531172069737
2818	ADBE	1997-10-01	6.226562976837158	-1.1166177375736663
2819	ADBE	1997-10-02	6.273437976837158	0.7528230289226112
2820	ADBE	1997-10-03	6.1875	-1.3698705104674525
2821	ADBE	1997-10-06	6.328125	2.2727272727272707
2822	ADBE	1997-10-07	6.382812976837158	0.8642050660686795
2823	ADBE	1997-10-08	6.40625	0.3671895643487133
2824	ADBE	1997-10-09	6.4375	0.4878048780487809
2825	ADBE	1997-10-10	6.289062976837158	-2.305817835539292
2826	ADBE	1997-10-13	6.484375	3.105582244639349
2827	ADBE	1997-10-14	6.5	0.24096385542169418
2828	ADBE	1997-10-15	6.421875	-1.2019230769230727
2829	ADBE	1997-10-16	6.21875	-3.1630170316301665
2830	ADBE	1997-10-17	5.984375	-3.7688442211055273
2831	ADBE	1997-10-20	6.289062976837158	5.091391780046517
2832	ADBE	1997-10-21	6.25	-0.6211255473355659
2833	ADBE	1997-10-22	6.140625	-1.749999999999996
2834	ADBE	1997-10-23	6.125	-0.2544529262086481
2835	ADBE	1997-10-24	6.171875	0.7653061224489832
2836	ADBE	1997-10-27	5.78125	-6.329113924050633
2837	ADBE	1997-10-28	6.101562976837158	5.540548788534627
2838	ADBE	1997-10-29	6.117187976837158	0.2560819262099834
2839	ADBE	1997-10-30	6.015625	-1.6602886362447666
2840	ADBE	1997-10-31	5.96875	-0.7792207792207795
2841	ADBE	1997-11-03	6.109375	2.3560209424083878
2842	ADBE	1997-11-04	6.054687976837158	-0.8951328599544395
2843	ADBE	1997-11-05	6.007812976837158	-0.7741934874154532
2844	ADBE	1997-11-06	5.984375	-0.3901249410979024
2845	ADBE	1997-11-07	5.96875	-0.26109660574412663
2846	ADBE	1997-11-10	5.882812976837158	-1.439782587021432
2847	ADBE	1997-11-11	5.890625	0.13279400847181488
2848	ADBE	1997-11-12	5.65625	-3.9787798408488118
2849	ADBE	1997-11-13	5.71875	1.104972375690605
2850	ADBE	1997-11-14	6.0625	6.0109289617486406
2851	ADBE	1997-11-17	6.09375	0.5154639175257714
2852	ADBE	1997-11-18	5.265625	-13.589743589743586
2853	ADBE	1997-11-19	5.375	2.0771513353115667
2854	ADBE	1997-11-20	5.328125	-0.8720930232558155
2855	ADBE	1997-11-21	5.367187976837158	0.7331467793484148
2856	ADBE	1997-11-24	5.148437976837158	-4.075691049839247
2857	ADBE	1997-11-25	5.289062976837158	2.7314109761576777
2858	ADBE	1997-11-26	5.21875	-1.329403282681374
2859	ADBE	1997-11-28	5.25	0.5988023952095745
2860	ADBE	1997-12-01	5.351562976837158	1.9345328921363425
2861	ADBE	1997-12-02	5.203125	-2.773731290832848
2862	ADBE	1997-12-03	5.265625	1.2012012012011963
2863	ADBE	1997-12-04	5.203125	-1.1869436201780381
2864	ADBE	1997-12-05	5.125	-1.501501501501501
2865	ADBE	1997-12-08	5.3125	3.658536585365857
2866	ADBE	1997-12-09	5.203125	-2.0588235294117685
2867	ADBE	1997-12-10	5.078125	-2.4024024024024038
2868	ADBE	1997-12-11	4.882812976837158	-3.8461444561298075
2869	ADBE	1997-12-12	4.40625	-9.760008812499144
2870	ADBE	1997-12-15	4.53125	2.8368794326241176
2871	ADBE	1997-12-16	4.335937976837158	-4.310334304283403
2872	ADBE	1997-12-17	4.375	0.90088980450167
2873	ADBE	1997-12-18	4.328125	-1.0714285714285676
2874	ADBE	1997-12-19	4.609375	6.498194945848379
2875	ADBE	1997-12-22	4.648437976837158	0.8474679720603895
2876	ADBE	1997-12-23	4.539062976837158	-2.352940935105685
2877	ADBE	1997-12-24	4.632812976837158	2.065404258068382
2878	ADBE	1997-12-26	4.71875	1.8549642213597783
2879	ADBE	1997-12-29	4.796875	1.655629139072845
2880	ADBE	1997-12-30	5.023437976837158	4.723136976409803
2881	ADBE	1997-12-31	5.15625	2.6438471774755
2882	ADBE	1998-01-02	5.0625	-1.8181818181818188
2883	ADBE	1998-01-05	5.132812976837158	1.3888983078944817
2884	ADBE	1998-01-06	5.304687976837158	3.348553722405634
2885	ADBE	1998-01-07	5.226562976837158	-1.4727539176881188
2886	ADBE	1998-01-08	5.273437976837158	0.8968609047234066
2887	ADBE	1998-01-09	5.15625	-2.222231063528002
2888	ADBE	1998-01-12	5.09375	-1.2121212121212088
2889	ADBE	1998-01-13	5.03125	-1.2269938650306789
2890	ADBE	1998-01-14	4.859375	-3.4161490683229823
2891	ADBE	1998-01-15	4.90625	0.9646302250803762
2892	ADBE	1998-01-16	4.90625	0.0
2893	ADBE	1998-01-20	4.953125	0.9554140127388644
2894	ADBE	1998-01-21	4.882812976837158	-1.4195487326251977
2895	ADBE	1998-01-22	4.8125	-1.4400096249990613
2896	ADBE	1998-01-23	4.78125	-0.649350649350644
2897	ADBE	1998-01-26	4.671875	-2.287581699346408
2898	ADBE	1998-01-27	4.671875	0.0
2899	ADBE	1998-01-28	4.742187976837158	1.5050269289558882
2900	ADBE	1998-01-29	4.703125	-0.8237332013821042
2901	ADBE	1998-01-30	4.8125	2.3255813953488413
2902	ADBE	1998-02-02	4.796875	-0.32467532467532756
2903	ADBE	1998-02-03	4.789062976837158	-0.1628565089322076
2904	ADBE	1998-02-04	4.90625	2.4469718550294672
2905	ADBE	1998-02-05	4.929687976837158	0.47771672534335785
2906	ADBE	1998-02-06	5.0	1.4262976377655612
2907	ADBE	1998-02-09	5.078125	1.5625
2908	ADBE	1998-02-10	5.039062976837158	-0.7692213792067304
2909	ADBE	1998-02-11	5.046875	0.1550292822048549
2910	ADBE	1998-02-12	5.15625	2.1671826625387025
2911	ADBE	1998-02-13	5.429687976837158	5.303039550781241
2912	ADBE	1998-02-17	5.414062976837158	-0.2877697589006134
2913	ADBE	1998-02-18	5.476562976837158	1.1544010527286375
2914	ADBE	1998-02-19	5.484375	0.14264463306423725
2915	ADBE	1998-02-20	5.46875	-0.2849002849002802
2916	ADBE	1998-02-23	5.480469226837158	0.21429443359375355
2917	ADBE	1998-02-24	5.21875	-4.775489397067545
2918	ADBE	1998-02-25	5.34375	2.39520958083832
2919	ADBE	1998-02-26	5.445312976837158	1.9005937185901045
2920	ADBE	1998-02-27	5.523437976837158	1.4347201039191404
2921	ADBE	1998-03-02	5.390625	-2.4045345922977135
2922	ADBE	1998-03-03	5.453125	1.1594202898550732
2923	ADBE	1998-03-04	5.484375	0.5730659025787954
2924	ADBE	1998-03-05	5.460937976837158	-0.4273417328837237
2925	ADBE	1998-03-06	5.5625	1.8597908197020674
2926	ADBE	1998-03-09	5.453125	-1.96629213483146
2927	ADBE	1998-03-10	5.59375	2.5787965616045794
2928	ADBE	1998-03-11	5.597655773162842	0.06982387777147991
2929	ADBE	1998-03-12	5.546875	-0.9071792768376885
2930	ADBE	1998-03-13	5.484375	-1.1267605633802802
2931	ADBE	1998-03-16	5.554687976837158	1.2820599765179796
2932	ADBE	1998-03-17	5.453125	-1.8284191166213493
2933	ADBE	1998-03-18	5.328125	-2.2922636103151817
2934	ADBE	1998-03-19	5.492187976837158	3.0791878350668878
2935	ADBE	1998-03-20	5.40625	-1.5647311636017291
2936	ADBE	1998-03-23	5.390625	-0.28901734104046506
2937	ADBE	1998-03-24	5.507812976837158	2.1739218891530854
2938	ADBE	1998-03-25	5.554687976837158	0.8510637561066625
2939	ADBE	1998-03-26	6.0	8.01686836451978
2940	ADBE	1998-03-27	5.6875	-5.2083333333333375
2941	ADBE	1998-03-30	5.671875	-0.27472527472527375
2942	ADBE	1998-03-31	5.648437976837158	-0.41321473344955173
2943	ADBE	1998-04-01	5.71875	1.2448047309924215
2944	ADBE	1998-04-02	5.828125	1.91256830601092
2945	ADBE	1998-04-03	5.875	0.8042895442359255
2946	ADBE	1998-04-06	5.773437976837158	-1.7287152878781575
2947	ADBE	1998-04-07	5.59375	-3.112321939857332
2948	ADBE	1998-04-08	5.617187976837158	0.41900293787098253
2949	ADBE	1998-04-09	5.664062976837158	0.8344922796476029
2950	ADBE	1998-04-13	5.859375	3.4482671531294473
2951	ADBE	1998-04-14	5.835937976837158	-0.39999186197916536
2952	ADBE	1998-04-15	6.03125	3.3467117700365367
2953	ADBE	1998-04-16	6.046875	0.2590673575129543
2954	ADBE	1998-04-17	6.085937976837158	0.6460027177204397
2955	ADBE	1998-04-20	6.25	2.6957557534640575
2956	ADBE	1998-04-21	6.132812976837158	-1.874992370605466
2957	ADBE	1998-04-22	6.335937976837158	3.3121016533061987
2958	ADBE	1998-04-23	6.210937976837158	-1.9728728478241697
2959	ADBE	1998-04-24	6.34375	2.1383569383263135
2960	ADBE	1998-04-27	6.265625	-1.2315270935960632
2961	ADBE	1998-04-28	6.101562976837158	-2.618446254968043
2962	ADBE	1998-04-29	6.328125	3.713180115044623
2963	ADBE	1998-04-30	6.257812976837158	-1.1111035759066357
2964	ADBE	1998-05-01	6.296875	0.624212057909479
2965	ADBE	1998-05-04	6.234375	-0.992555831265507
2966	ADBE	1998-05-05	6.171875	-1.0025062656641603
2967	ADBE	1998-05-06	6.15625	-0.25316455696202667
2968	ADBE	1998-05-07	6.226562976837158	1.1421397252736387
2969	ADBE	1998-05-08	6.328125	1.6311089045538019
2970	ADBE	1998-05-11	5.90625	-6.666666666666665
2971	ADBE	1998-05-12	5.75	-2.645502645502651
2972	ADBE	1998-05-13	5.664062976837158	-1.4945569245711665
2973	ADBE	1998-05-14	5.65625	-0.13793944151236914
2974	ADBE	1998-05-15	5.671875	0.2762430939226457
2975	ADBE	1998-05-18	5.617187976837158	-0.964178920777381
2976	ADBE	1998-05-19	5.6875	1.2517299305769614
2977	ADBE	1998-05-20	5.585937976837158	-1.7857059017642563
2978	ADBE	1998-05-21	5.507812976837158	-1.3986012792113978
2979	ADBE	1998-05-22	5.421875	-1.5602922103304162
2980	ADBE	1998-05-26	5.171875	-4.610951008645536
2981	ADBE	1998-05-27	5.210937976837158	0.7552962288755571
2982	ADBE	1998-05-28	5.234375	0.4497659205889626
2983	ADBE	1998-05-29	4.992187976837158	-4.626856561916981
2984	ADBE	1998-06-01	4.914062976837158	-1.5649450774387064
2985	ADBE	1998-06-02	5.125	4.292517701891718
2986	ADBE	1998-06-03	5.0	-2.4390243902439046
2987	ADBE	1998-06-04	5.085937976837158	1.718759536743164
2988	ADBE	1998-06-05	5.109375	0.46082007428287497
2989	ADBE	1998-06-08	5.0625	-0.917431192660545
2990	ADBE	1998-06-09	5.4375	7.407407407407418
2991	ADBE	1998-06-10	5.25	-3.4482758620689613
2992	ADBE	1998-06-11	5.101562976837158	-2.8273718697684136
2993	ADBE	1998-06-12	5.0	-1.9908207993959648
2994	ADBE	1998-06-15	4.953125	-0.9375000000000022
2995	ADBE	1998-06-16	5.21875	5.362776025236604
2996	ADBE	1998-06-17	5.1875	-0.5988023952095856
2997	ADBE	1998-06-18	5.117187976837158	-1.355412494705388
2998	ADBE	1998-06-19	4.929687976837158	-3.6641217959690886
2999	ADBE	1998-06-22	5.015625	1.7432548178835994
3000	ADBE	1998-06-23	5.0625	0.9345794392523255
3001	ADBE	1998-06-24	5.257812976837158	3.8580341103636284
3002	ADBE	1998-06-25	5.546875	5.4977616061332
3003	ADBE	1998-06-26	5.304687976837158	-4.366188586597708
3004	ADBE	1998-06-29	5.34375	0.736367969867513
3005	ADBE	1998-06-30	5.304687976837158	-0.7309852287783247
3006	ADBE	1998-07-01	5.195312976837158	-2.061855484763375
3007	ADBE	1998-07-02	5.171875	-0.45113695636151974
3008	ADBE	1998-07-06	5.132812976837158	-0.7552777892513185
3009	ADBE	1998-07-07	5.09375	-0.7610442268876305
3010	ADBE	1998-07-08	5.203125	2.147239263803691
3011	ADBE	1998-07-09	5.101562976837158	-1.9519427875140716
3012	ADBE	1998-07-10	5.023437976837158	-1.5313934250094419
3013	ADBE	1998-07-13	4.984375	-0.7776143951070069
3014	ADBE	1998-07-14	4.875	-2.1943573667711602
3015	ADBE	1998-07-15	4.914062976837158	0.8012918325570828
3016	ADBE	1998-07-16	4.976562976837158	1.2718599719742985
3017	ADBE	1998-07-17	4.992187976837158	0.3139717124594821
3018	ADBE	1998-07-20	5.0625	1.408441018028106
3019	ADBE	1998-07-21	4.953125	-2.1604938271604923
3020	ADBE	1998-07-22	4.9375	-0.3154574132492094
3021	ADBE	1998-07-23	4.859375	-1.5822784810126556
3022	ADBE	1998-07-24	4.734375	-2.5723472668810254
3023	ADBE	1998-07-27	4.734375	0.0
3024	ADBE	1998-07-28	4.71875	-0.330033003300334
3025	ADBE	1998-07-29	4.507812976837158	-4.470188570338374
3026	ADBE	1998-07-30	4.28125	-5.026006580160358
3027	ADBE	1998-07-31	4.039062976837158	-5.656923168767102
3028	ADBE	1998-08-03	3.875	-4.061906877362675
3029	ADBE	1998-08-04	3.78125	-2.4193548387096753
3030	ADBE	1998-08-05	3.820312976837158	1.033070461809138
3031	ADBE	1998-08-06	3.8125	-0.20451143360580293
3032	ADBE	1998-08-07	3.78125	-0.8196721311475419
3033	ADBE	1998-08-10	4.023437976837158	6.404971288255434
3034	ADBE	1998-08-11	3.851562976837158	-4.271844153917137
3035	ADBE	1998-08-12	3.421875	-11.156197611755292
3036	ADBE	1998-08-13	3.453125	0.9132420091324311
3037	ADBE	1998-08-14	3.367187976837158	-2.4886739739465535
3038	ADBE	1998-08-17	3.390625	0.6960414245971602
3039	ADBE	1998-08-18	3.375	-0.4608294930875556
3040	ADBE	1998-08-19	3.226562976837158	-4.3981340196397545
3041	ADBE	1998-08-20	3.140625	-2.663452641528763
3042	ADBE	1998-08-21	3.117187976837158	-0.7462534738417292
3043	ADBE	1998-08-24	3.054687976837158	-2.005012224620961
3044	ADBE	1998-08-25	3.070312976837158	0.5115088715600402
3045	ADBE	1998-08-26	3.453125	12.468175917270518
3046	ADBE	1998-08-27	3.359375	-2.714932126696834
3047	ADBE	1998-08-28	3.398437976837158	1.162804891896796
3048	ADBE	1998-08-31	3.28125	-3.448289409307448
3049	ADBE	1998-09-01	3.453125	5.238095238095242
3050	ADBE	1998-09-02	3.125	-9.502262443438914
3051	ADBE	1998-09-03	3.101562976837158	-0.7499847412109406
3052	ADBE	1998-09-04	3.054687976837158	-1.5113347802404142
3053	ADBE	1998-09-08	3.210937976837158	5.115088715600402
3054	ADBE	1998-09-09	3.5	9.002416902726162
3055	ADBE	1998-09-10	3.351562976837158	-4.241057804652626
3056	ADBE	1998-09-11	3.5	4.428889571483463
3057	ADBE	1998-09-14	3.5625	1.7857142857142794
3058	ADBE	1998-09-15	3.820312976837158	7.236855490165839
3059	ADBE	1998-09-16	3.960937976837158	3.680981135645678
3060	ADBE	1998-09-17	3.84375	-2.9585915639793403
3061	ADBE	1998-09-18	3.984375	3.658536585365857
3062	ADBE	1998-09-21	4.0	0.39215686274509665
3063	ADBE	1998-09-22	4.023437976837158	0.5859494209289551
3064	ADBE	1998-09-23	4.226562976837158	5.048543090992985
3065	ADBE	1998-09-24	4.195312976837158	-0.7393714507806792
3066	ADBE	1998-09-25	4.179687976837158	-0.37243943625344667
3067	ADBE	1998-09-28	4.359375	4.299053521665375
3068	ADBE	1998-09-29	4.375	0.35842293906809264
3069	ADBE	1998-09-30	4.335937976837158	-0.8928462437221008
3070	ADBE	1998-10-01	4.109375	-5.225235647914506
3071	ADBE	1998-10-02	4.25	3.4220532319391594
3072	ADBE	1998-10-05	4.0625	-4.411764705882348
3073	ADBE	1998-10-06	4.0	-1.538461538461533
3074	ADBE	1998-10-07	3.867187976837158	-3.320300579071045
3075	ADBE	1998-10-08	3.953125	2.222209617881754
3076	ADBE	1998-10-09	4.1875	5.928853754940722
3077	ADBE	1998-10-12	4.3125	2.9850746268656803
3078	ADBE	1998-10-13	4.203125	-2.536231884057971
3079	ADBE	1998-10-14	4.046875	-3.7174721189591087
3080	ADBE	1998-10-15	4.445312976837158	9.845571628408534
3081	ADBE	1998-10-16	4.515625	1.5817114234523144
3082	ADBE	1998-10-19	4.765625	5.536332179930792
3083	ADBE	1998-10-20	4.382812976837158	-8.032776879482583
3084	ADBE	1998-10-21	4.679687976837158	6.773617801374643
3085	ADBE	1998-10-22	4.53125	-3.1719631217268063
3086	ADBE	1998-10-23	4.453125	-1.7241379310344862
3087	ADBE	1998-10-26	4.609375	3.5087719298245723
3088	ADBE	1998-10-27	4.546875	-1.3559322033898313
3089	ADBE	1998-10-28	4.574219226837158	0.6013850575869784
3090	ADBE	1998-10-29	4.890625	6.917153670870735
3091	ADBE	1998-10-30	4.640625	-5.111821086261981
3092	ADBE	1998-11-02	4.828125	4.040404040404044
3093	ADBE	1998-11-03	4.882812976837158	1.1326959603812803
3094	ADBE	1998-11-04	5.046875	3.359989906250993
3095	ADBE	1998-11-05	5.140625	1.8575851393188847
3096	ADBE	1998-11-06	5.4375	5.775075987841949
3097	ADBE	1998-11-09	5.40625	-0.5747126436781658
3098	ADBE	1998-11-10	5.351562976837158	-1.0115518735323348
3099	ADBE	1998-11-11	5.515625	3.0656842472552626
3100	ADBE	1998-11-12	5.5625	0.8498583569405138
3101	ADBE	1998-11-13	5.59375	0.561797752808979
3102	ADBE	1998-11-16	5.671875	1.3966480446927276
3103	ADBE	1998-11-17	5.640625	-0.5509641873278182
3104	ADBE	1998-11-18	5.609375	-0.5540166204986097
3105	ADBE	1998-11-19	5.578125	-0.5571030640668551
3106	ADBE	1998-11-20	5.65625	1.4005602240896309
3107	ADBE	1998-11-23	6.0	6.077348066298338
3108	ADBE	1998-11-24	5.78125	-3.645833333333337
3109	ADBE	1998-11-25	5.914062976837158	2.297305545291395
3110	ADBE	1998-11-27	5.859375	-0.9247107623193696
3111	ADBE	1998-11-30	5.59375	-4.533333333333333
3112	ADBE	1998-12-01	5.742187976837158	2.65363980937936
3113	ADBE	1998-12-02	5.625	-2.040824461161339
3114	ADBE	1998-12-03	5.742187976837158	2.083341810438366
3115	ADBE	1998-12-04	5.640625	-1.7687156402201198
3116	ADBE	1998-12-07	5.828125	3.32409972299168
3117	ADBE	1998-12-08	5.578125	-4.289544235924936
3118	ADBE	1998-12-09	5.609375	0.5602240896358524
3119	ADBE	1998-12-10	5.546875	-1.1142061281337101
3120	ADBE	1998-12-11	5.117187976837158	-7.74647027673856
3121	ADBE	1998-12-14	4.671875	-8.702298583770185
3122	ADBE	1998-12-15	5.078125	8.695652173913038
3123	ADBE	1998-12-16	4.767578125	-6.115384615384611
3124	ADBE	1998-12-17	5.484375	15.034821794346588
3125	ADBE	1998-12-18	5.5625	1.4245014245014342
3126	ADBE	1998-12-21	5.351562976837158	-3.7921262591072646
3127	ADBE	1998-12-22	5.742187976837158	7.299269422610144
3128	ADBE	1998-12-23	5.921875	3.1292431367218043
3129	ADBE	1998-12-24	5.851562976837158	-1.1873270402168568
3130	ADBE	1998-12-28	5.875	0.40052586386944977
3131	ADBE	1998-12-29	5.859375	-0.26595744680850686
3132	ADBE	1998-12-30	5.75	-1.866666666666672
3133	ADBE	1998-12-31	5.84375	1.6304347826086918
3134	ADBE	1999-01-04	6.242187976837158	6.818189977962064
3135	ADBE	1999-01-05	6.109375	-2.127667050880022
3136	ADBE	1999-01-06	5.890625	-3.5805626598465423
3137	ADBE	1999-01-07	6.015625	2.1220159151193574
3138	ADBE	1999-01-08	6.101562976837158	1.4285793552150983
3139	ADBE	1999-01-11	6.125	0.38411507431479475
3140	ADBE	1999-01-12	6.085937976837158	-0.6377473169443593
3141	ADBE	1999-01-13	6.132812976837158	0.7702181681509712
3142	ADBE	1999-01-14	5.960937976837158	-2.8025475527975408
3143	ADBE	1999-01-15	6.117187976837158	2.6212317693482534
3144	ADBE	1999-01-19	6.296875	2.937412154787955
3145	ADBE	1999-01-20	6.140625	-2.481389578163773
3146	ADBE	1999-01-21	6.046875	-1.526717557251911
3147	ADBE	1999-01-22	6.0625	0.25839793281654533
3148	ADBE	1999-01-25	6.25	3.092783505154628
3149	ADBE	1999-01-26	6.109375	-2.2499999999999964
3150	ADBE	1999-01-27	6.140625	0.5115089514066584
3151	ADBE	1999-01-28	6.125	-0.2544529262086481
3152	ADBE	1999-01-29	5.96875	-2.5510204081632626
3153	ADBE	1999-02-01	5.984375	0.2617801047120505
3154	ADBE	1999-02-02	5.742187976837158	-4.046989420997882
3155	ADBE	1999-02-03	5.953125	3.673460778604243
3156	ADBE	1999-02-04	5.773437976837158	-3.018364693549047
3157	ADBE	1999-02-05	5.757812976837158	-0.2706359722350338
3158	ADBE	1999-02-08	5.796875	0.6784177138087433
3159	ADBE	1999-02-09	5.460937976837158	-5.795140022216138
3160	ADBE	1999-02-10	5.554687976837158	1.7167380475230587
3161	ADBE	1999-02-11	5.632812976837158	1.4064696401630217
3162	ADBE	1999-02-12	5.445312976837158	-3.3287098430397677
3163	ADBE	1999-02-16	5.28125	-3.0129209750667463
3164	ADBE	1999-02-17	4.96875	-5.917159763313606
3165	ADBE	1999-02-18	5.28125	6.2893081761006275
3166	ADBE	1999-02-19	5.289062976837158	0.1479380229520988
3167	ADBE	1999-02-22	5.46875	3.3973318894057414
3168	ADBE	1999-02-23	5.46875	0.0
3169	ADBE	1999-02-24	5.4375	-0.5714285714285672
3170	ADBE	1999-02-25	5.382812976837158	-1.0057383570177825
3171	ADBE	1999-02-26	5.03125	-6.531212924357077
3172	ADBE	1999-03-01	5.023437976837158	-0.1552700255968542
3173	ADBE	1999-03-02	5.078125	1.0886373717561737
3174	ADBE	1999-03-03	5.023437976837158	-1.0769136868990392
3175	ADBE	1999-03-04	5.703125	13.530315817510786
3176	ADBE	1999-03-05	5.773437976837158	1.2328850733090757
3177	ADBE	1999-03-08	6.007812976837158	4.05953958352554
3178	ADBE	1999-03-09	5.9375	-1.1703589493921807
3179	ADBE	1999-03-10	6.0	1.0526315789473717
3180	ADBE	1999-03-11	6.03125	0.5208333333333259
3181	ADBE	1999-03-12	5.960937976837158	-1.1657952026999707
3182	ADBE	1999-03-15	6.03125	1.1795462968421822
3183	ADBE	1999-03-16	6.273437976837158	4.015551947559093
3184	ADBE	1999-03-17	6.140625	-2.1170684611457324
3185	ADBE	1999-03-18	6.21875	1.2722646310432628
3186	ADBE	1999-03-19	6.75	8.5427135678392
3187	ADBE	1999-03-22	6.539062976837158	-3.1249929357458073
3188	ADBE	1999-03-23	6.335937976837158	-3.1063319120723354
3189	ADBE	1999-03-24	6.75	6.535133782504876
3190	ADBE	1999-03-25	7.0	3.703703703703698
3191	ADBE	1999-03-26	7.117187976837158	1.6741139548165362
3192	ADBE	1999-03-29	7.375	3.622386032262881
3193	ADBE	1999-03-30	7.03125	-4.6610169491525415
3194	ADBE	1999-03-31	7.09375	0.8888888888888946
3195	ADBE	1999-04-01	7.046875	-0.6607929515418554
3196	ADBE	1999-04-05	6.953125	-1.3303769401330379
3197	ADBE	1999-04-06	6.945312976837158	-0.1123526926790741
3198	ADBE	1999-04-07	6.75	-2.8121551539654566
3199	ADBE	1999-04-08	6.726562976837158	-0.34721515796802827
3200	ADBE	1999-04-09	7.046875	4.76189733547181
3201	ADBE	1999-04-12	7.046875	0.0
3202	ADBE	1999-04-13	7.09375	0.6651884700665134
3203	ADBE	1999-04-14	7.15625	0.8810572687224738
3204	ADBE	1999-04-15	7.046875	-1.5283842794759805
3205	ADBE	1999-04-16	7.429687976837158	5.432379272190269
3206	ADBE	1999-04-19	7.359375	-0.9463785970065808
3207	ADBE	1999-04-20	7.351562976837158	-0.10615063321058882
3208	ADBE	1999-04-21	7.46875	1.5940422945714738
3209	ADBE	1999-04-22	7.726562976837158	3.451889229618854
3210	ADBE	1999-04-23	7.9375	2.7300239937886106
3211	ADBE	1999-04-26	8.0	0.7874015748031482
3212	ADBE	1999-04-27	8.125	1.5625
3213	ADBE	1999-04-28	8.09375	-0.38461538461538325
3214	ADBE	1999-04-29	7.90625	-2.316602316602312
3215	ADBE	1999-04-30	7.921875	0.19762845849802257
3216	ADBE	1999-05-03	8.078125	1.9723865877712132
3217	ADBE	1999-05-04	7.875	-2.5145067698259194
3218	ADBE	1999-05-05	7.90625	0.3968253968253954
3219	ADBE	1999-05-06	8.125	2.7667984189723382
3220	ADBE	1999-05-07	8.492188453674316	4.519242506760812
3221	ADBE	1999-05-10	9.054688453674316	6.623734306751317
3222	ADBE	1999-05-11	9.03125	-0.2588543360076079
3223	ADBE	1999-05-12	9.210938453674316	1.9896299368782344
3224	ADBE	1999-05-13	9.179688453674316	-0.33927053315109257
3225	ADBE	1999-05-14	9.039063453674316	-1.531914734466966
3226	ADBE	1999-05-17	9.203125	1.8150281516056133
3227	ADBE	1999-05-18	9.304688453674316	1.10357572753077
3228	ADBE	1999-05-19	9.734375	4.617957371329351
3229	ADBE	1999-05-20	10.03125	3.049759229534521
3230	ADBE	1999-05-21	9.90625	-1.2461059190031154
3231	ADBE	1999-05-24	9.851563453674316	-0.5520408461898607
3232	ADBE	1999-05-25	9.546875	-3.0927928861959164
3233	ADBE	1999-05-26	9.195313453674316	-3.6824777356536442
3234	ADBE	1999-05-27	9.3125	1.2744160045882635
3235	ADBE	1999-05-28	9.265625	-0.5033557046979831
3236	ADBE	1999-06-01	9.0625	-2.1922428330522714
3237	ADBE	1999-06-02	9.382813453674316	3.534493281923501
3238	ADBE	1999-06-03	9.1875	-2.0816086202569806
3239	ADBE	1999-06-04	9.070313453674316	-1.275499823953019
3240	ADBE	1999-06-07	8.742188453674316	-3.6175706790715023
3241	ADBE	1999-06-08	8.484375	-2.949072249362894
3242	ADBE	1999-06-09	8.898438453674316	4.880305899660442
3243	ADBE	1999-06-10	8.78125	-1.3169552645040494
3244	ADBE	1999-06-11	8.484375	-3.380782918149461
3245	ADBE	1999-06-14	8.640625	1.8416206261510082
3246	ADBE	1999-06-15	8.859375	2.5316455696202445
3247	ADBE	1999-06-16	9.25	4.409171075837737
3248	ADBE	1999-06-17	9.234375	-0.16891891891891442
3249	ADBE	1999-06-18	10.320313453674316	11.759739599857234
3250	ADBE	1999-06-21	10.367188453674316	0.45420132063247465
3251	ADBE	1999-06-22	10.828125	4.44610945759667
3252	ADBE	1999-06-23	10.984375	1.443001443001446
3253	ADBE	1999-06-24	10.585938453674316	-3.62730283994932
3254	ADBE	1999-06-25	10.421875	-1.5498243674123335
3255	ADBE	1999-06-28	10.703125	2.6986506746626615
3256	ADBE	1999-06-29	10.9375	2.1897810218978186
3257	ADBE	1999-06-30	10.26953125	-6.107142857142856
3258	ADBE	1999-07-01	10.65625	3.765690376569042
3259	ADBE	1999-07-02	10.632813453674316	-0.21993239953720378
3260	ADBE	1999-07-06	10.625	-0.07348434831814243
3261	ADBE	1999-07-07	10.617188453674316	-0.07352043600643565
3262	ADBE	1999-07-08	10.59375	-0.22075951440990726
3263	ADBE	1999-07-09	10.773438453674316	1.6961741939758523
3264	ADBE	1999-07-12	10.984375	1.9579315112135065
3265	ADBE	1999-07-13	10.945313453674316	-0.35561009457236725
3266	ADBE	1999-07-14	11.25	2.783716954432225
3267	ADBE	1999-07-15	11.25	0.0
3268	ADBE	1999-07-16	11.25	0.0
3269	ADBE	1999-07-19	11.46875	1.9444444444444375
3270	ADBE	1999-07-20	11.171875	-2.588555858310626
3271	ADBE	1999-07-21	11.28125	0.9790209790209836
3272	ADBE	1999-07-22	10.671875	-5.4016620498615
3273	ADBE	1999-07-23	10.828125	1.4641288433382194
3274	ADBE	1999-07-26	10.710938453674316	-1.0822422748692273
3275	ADBE	1999-07-27	10.929688453674316	2.0423047051022714
3276	ADBE	1999-07-28	10.828125	-0.9292438124361424
3277	ADBE	1999-07-29	10.59375	-2.164502164502169
3278	ADBE	1999-07-30	10.71875	1.179941002949847
3279	ADBE	1999-08-02	10.671875	-0.4373177842565634
3280	ADBE	1999-08-03	10.851563453674316	1.6837571061722123
3281	ADBE	1999-08-04	10.421875	-3.959691665709464
3282	ADBE	1999-08-05	10.9375	4.94752623688155
3283	ADBE	1999-08-06	10.890625	-0.4285714285714337
3284	ADBE	1999-08-09	10.890625	0.0
3285	ADBE	1999-08-10	10.835938453674316	-0.5021433235069983
3286	ADBE	1999-08-11	10.882813453674316	0.4325882820431337
3287	ADBE	1999-08-12	10.75	-1.2203963087272784
3288	ADBE	1999-08-13	11.117188453674316	3.415706545807584
3289	ADBE	1999-08-16	11.5	3.443420500793626
3290	ADBE	1999-08-17	11.992188453674316	4.279899597167969
3291	ADBE	1999-08-18	11.898438453674316	-0.7817588954856292
3292	ADBE	1999-08-19	11.984375	0.7222506269227713
3293	ADBE	1999-08-20	12.375	3.25945241199479
3294	ADBE	1999-08-23	13.125	6.060606060606055
3295	ADBE	1999-08-24	12.882813453674316	-1.8452308291480701
3296	ADBE	1999-08-25	12.492188453674316	-3.032140466868205
3297	ADBE	1999-08-26	12.234375	-2.063797345280094
3298	ADBE	1999-08-27	12.359375	1.0217113665389466
3299	ADBE	1999-08-30	12.164063453674316	-1.5802704127488965
3300	ADBE	1999-08-31	12.453125	2.376356777704647
3301	ADBE	1999-09-01	12.296875	-1.2547051442910906
3302	ADBE	1999-09-02	12.34375	0.3811944091486552
3303	ADBE	1999-09-03	13.125	6.329113924050622
3304	ADBE	1999-09-07	13.078125	-0.3571428571428559
3305	ADBE	1999-09-08	12.75	-2.508960573476704
3306	ADBE	1999-09-09	12.9375	1.4705882352941124
3307	ADBE	1999-09-10	12.898438453674316	-0.30192499575407705
3308	ADBE	1999-09-13	12.804688453674316	-0.7268321691552782
3309	ADBE	1999-09-14	13.195313453674316	3.050640407326033
3310	ADBE	1999-09-15	11.914063453674316	-9.709886805631196
3311	ADBE	1999-09-16	12.234375	2.6885163703480153
3312	ADBE	1999-09-17	13.125	7.279693486590033
3313	ADBE	1999-09-20	13.55859375	3.303571428571428
3314	ADBE	1999-09-21	13.273438453674316	-2.103133271661628
3315	ADBE	1999-09-22	13.390625	0.8828650295451101
3316	ADBE	1999-09-23	13.515625	0.9334889148191472
3317	ADBE	1999-09-24	13.820313453674316	2.2543423162030285
3318	ADBE	1999-09-27	14.226563453674316	2.939513646790637
3319	ADBE	1999-09-28	13.828125	-2.800665494318033
3320	ADBE	1999-09-29	13.765625	-0.4519774011299438
3321	ADBE	1999-09-30	14.1875	3.0646992054483624
3322	ADBE	1999-10-01	14.148438453674316	-0.2753236745422605
3323	ADBE	1999-10-04	14.726563453674316	4.086139978577363
3324	ADBE	1999-10-05	14.335938453674316	-2.652519722125246
3325	ADBE	1999-10-06	14.570313453674316	1.6348772754386953
3326	ADBE	1999-10-07	14.414063453674316	-1.072385988790081
3327	ADBE	1999-10-08	14.328125	-0.5962125388896511
3328	ADBE	1999-10-11	15.0	4.689203925845153
3329	ADBE	1999-10-12	14.757813453674316	-1.6145769755045558
3330	ADBE	1999-10-13	14.625	-0.8999534659468789
3331	ADBE	1999-10-14	14.773438453674316	1.014963785807299
3332	ADBE	1999-10-15	14.671875	-0.6874733596568761
3333	ADBE	1999-10-18	14.703125	0.21299254526092604
3334	ADBE	1999-10-19	15.117188453674316	2.8161595148944008
3335	ADBE	1999-10-20	15.710938453674316	3.927648331033984
3336	ADBE	1999-10-21	15.984375	1.7404214721606026
3337	ADBE	1999-10-22	16.1015625	0.7331378299120228
3338	ADBE	1999-10-25	15.84375	-1.6011644832605532
3339	ADBE	1999-10-26	15.726563453674316	-0.7396389511680201
3340	ADBE	1999-10-27	15.671875	-0.3477457350133273
3341	ADBE	1999-10-28	16.625	6.081754735792622
3342	ADBE	1999-10-29	17.484375	5.169172932330834
3343	ADBE	1999-11-01	17.140625	-1.966041108132266
3344	ADBE	1999-11-02	17.015625	-0.7292616226071136
3345	ADBE	1999-11-03	17.203125	1.1019283746556363
3346	ADBE	1999-11-04	17.21875	0.09082652134422275
3347	ADBE	1999-11-05	17.671875	2.6315789473684292
3348	ADBE	1999-11-08	17.84375	0.972590627763048
3349	ADBE	1999-11-09	18.0	0.8756567425569184
3350	ADBE	1999-11-10	18.25	1.388888888888884
3351	ADBE	1999-11-11	18.109375	-0.7705479452054798
3352	ADBE	1999-11-12	18.78125	3.71009490940466
3353	ADBE	1999-11-15	18.453125	-1.7470881863560717
3354	ADBE	1999-11-16	19.140625	3.7256562235393753
3355	ADBE	1999-11-17	18.75	-2.0408163265306145
3356	ADBE	1999-11-18	19.03125	1.4999999999999902
3357	ADBE	1999-11-19	18.90625	-0.6568144499178974
3358	ADBE	1999-11-22	19.015625	0.5785123966942196
3359	ADBE	1999-11-23	18.6875	-1.7255546425636759
3360	ADBE	1999-11-24	18.765625	0.4180602006689016
3361	ADBE	1999-11-26	18.453125	-1.6652789342214813
3362	ADBE	1999-11-29	17.890625	-3.0482641828958545
3363	ADBE	1999-11-30	17.171875	-4.017467248908302
3364	ADBE	1999-12-01	16.640625	-3.0937215650591487
3365	ADBE	1999-12-02	17.15625	3.0985915492957705
3366	ADBE	1999-12-03	16.671875	-2.823315118397085
3367	ADBE	1999-12-06	15.78125	-5.34208059981256
3368	ADBE	1999-12-07	15.15625	-3.960396039603964
3369	ADBE	1999-12-08	16.9375	11.752577319587632
3370	ADBE	1999-12-09	16.375	-3.3210332103321027
3371	ADBE	1999-12-10	15.65625	-4.389312977099236
3372	ADBE	1999-12-13	15.046875	-3.8922155688622784
3373	ADBE	1999-12-14	15.15625	0.7268951194184803
3374	ADBE	1999-12-15	15.46875	2.0618556701030855
3375	ADBE	1999-12-16	15.9375	3.0303030303030276
3376	ADBE	1999-12-17	16.875	5.882352941176472
3377	ADBE	1999-12-20	16.3125	-3.3333333333333326
3378	ADBE	1999-12-21	15.84375	-2.8735632183908066
3379	ADBE	1999-12-22	16.71875	5.522682445759375
3380	ADBE	1999-12-23	16.75	0.18691588785046953
3381	ADBE	1999-12-27	16.1875	-3.3582089552238847
3382	ADBE	1999-12-28	16.53125	2.1235521235521304
3383	ADBE	1999-12-29	16.484375	-0.2835538752362976
3384	ADBE	1999-12-30	16.5	0.09478672985780978
3385	ADBE	1999-12-31	16.8125	1.8939393939394034
3386	ADBE	2000-01-03	16.390625	-2.5092936802973975
3387	ADBE	2000-01-04	15.015625	-8.38894184938036
3388	ADBE	2000-01-05	15.3125	1.9771071800208206
3389	ADBE	2000-01-06	15.4375	0.8163265306122547
3390	ADBE	2000-01-07	16.1875	4.858299595141702
3391	ADBE	2000-01-10	16.8125	3.8610038610038533
3392	ADBE	2000-01-11	15.65625	-6.8773234200743545
3393	ADBE	2000-01-12	15.578125	-0.4990019960079861
3394	ADBE	2000-01-13	16.40625	5.3159478435306
3395	ADBE	2000-01-14	16.578125	1.0476190476190528
3396	ADBE	2000-01-18	16.0	-3.4872761545711617
3397	ADBE	2000-01-19	15.78125	-1.3671875
3398	ADBE	2000-01-20	15.953125	1.08910891089109
3399	ADBE	2000-01-21	15.71875	-1.4691478942213565
3400	ADBE	2000-01-24	15.140625	-3.6779324055665974
3401	ADBE	2000-01-25	15.75	4.024767801857587
3402	ADBE	2000-01-26	15.296875	-2.876984126984128
3403	ADBE	2000-01-27	15.671875	2.4514811031664863
3404	ADBE	2000-01-28	14.390625	-8.175473579262215
3405	ADBE	2000-01-31	13.765625	-4.343105320304019
3406	ADBE	2000-02-01	13.96875	1.4755959137343844
3407	ADBE	2000-02-02	15.328125	9.731543624161066
3408	ADBE	2000-02-03	17.265625	12.640163098878698
3409	ADBE	2000-02-04	18.5	7.149321266968323
3410	ADBE	2000-02-07	19.265625	4.138513513513509
3411	ADBE	2000-02-08	20.9375	8.67802108678022
3412	ADBE	2000-02-09	21.890625	4.552238805970155
3413	ADBE	2000-02-10	22.8125	4.211277658815127
3414	ADBE	2000-02-11	22.609375	-0.8904109589041087
3415	ADBE	2000-02-14	22.40625	-0.8984105044920532
3416	ADBE	2000-02-15	22.21875	-0.8368200836820106
3417	ADBE	2000-02-16	24.546875	10.47819971870605
3418	ADBE	2000-02-17	25.390625	3.4373010821133088
3419	ADBE	2000-02-18	24.5625	-3.26153846153846
3420	ADBE	2000-02-22	24.5703125	0.031806615776086566
3421	ADBE	2000-02-23	24.90625	1.3672496025437297
3422	ADBE	2000-02-24	26.59375	6.775407779171894
3423	ADBE	2000-02-25	24.625	-7.403055229142186
3424	ADBE	2000-02-28	24.453125	-0.6979695431472033
3425	ADBE	2000-02-29	25.5	4.281150159744418
3426	ADBE	2000-03-01	25.09375	-1.5931372549019662
3427	ADBE	2000-03-02	20.15625	-19.676214196762142
3428	ADBE	2000-03-03	22.65625	12.4031007751938
3429	ADBE	2000-03-06	21.453125	-5.310344827586211
3430	ADBE	2000-03-07	20.296875	-5.3896576839038595
3431	ADBE	2000-03-08	19.765625	-2.617397998460358
3432	ADBE	2000-03-09	19.53125	-1.1857707509881465
3433	ADBE	2000-03-10	20.8125	6.56000000000001
3434	ADBE	2000-03-13	20.53125	-1.3513513513513487
3435	ADBE	2000-03-14	20.359375	-0.8371385083713823
3436	ADBE	2000-03-15	20.890625	2.609363008442056
3437	ADBE	2000-03-16	23.609375	13.014210919970083
3438	ADBE	2000-03-17	21.921875	-7.1475843812044975
3439	ADBE	2000-03-20	21.859375	-0.28510334996436626
3440	ADBE	2000-03-21	22.921875	4.860614724803436
3441	ADBE	2000-03-22	25.5	11.247443762781195
3442	ADBE	2000-03-23	26.640625	4.47303921568627
3443	ADBE	2000-03-24	27.046875	1.5249266862169986
3444	ADBE	2000-03-27	28.40625	5.025996533795496
3445	ADBE	2000-03-28	27.78125	-2.2002200220021972
3446	ADBE	2000-03-29	27.84375	0.22497187851517886
3447	ADBE	2000-03-30	26.796875	-3.7598204264870927
3448	ADBE	2000-03-31	27.828125	3.848396501457718
3449	ADBE	2000-04-03	26.390625	-5.165637282425606
3450	ADBE	2000-04-04	25.4375	-3.6116044997039687
3451	ADBE	2000-04-05	26.796875	5.343980343980337
3452	ADBE	2000-04-06	28.65625	6.938775510204076
3453	ADBE	2000-04-07	31.25	9.051254089422024
3454	ADBE	2000-04-10	29.296875	-6.25
3455	ADBE	2000-04-11	29.875	1.973333333333338
3456	ADBE	2000-04-12	28.015625	-6.2238493723849375
3457	ADBE	2000-04-13	28.390625	1.3385387618516376
3458	ADBE	2000-04-14	24.453125	-13.86901485965878
3459	ADBE	2000-04-17	28.328125	15.846645367412137
3460	ADBE	2000-04-18	29.25	3.2542746828461144
3461	ADBE	2000-04-19	28.15625	-3.739316239316237
3462	ADBE	2000-04-20	28.15625	0.0
3463	ADBE	2000-04-24	26.1875	-6.992230854605996
3464	ADBE	2000-04-25	30.0	14.558472553699286
3465	ADBE	2000-04-26	28.71875	-4.270833333333335
3466	ADBE	2000-04-27	30.859375	7.453754080522312
3467	ADBE	2000-04-28	30.234375	-2.0253164556962022
3468	ADBE	2000-05-01	32.671875	8.062015503875974
3469	ADBE	2000-05-02	28.875	-11.621233859397417
3470	ADBE	2000-05-03	28.1875	-2.3809523809523836
3471	ADBE	2000-05-04	28.484375	1.0532150776053184
3472	ADBE	2000-05-05	29.921875	5.046626439934165
3473	ADBE	2000-05-08	27.34375	-8.616187989556135
3474	ADBE	2000-05-09	28.078125	2.6857142857142913
3475	ADBE	2000-05-10	26.546875	-5.453533667223153
3476	ADBE	2000-05-11	27.09375	2.0600353148911177
3477	ADBE	2000-05-12	27.046875	-0.17301038062284002
3478	ADBE	2000-05-15	27.5	1.675332177931832
3479	ADBE	2000-05-16	30.96875	12.61363636363637
3480	ADBE	2000-05-17	30.078125	-2.875882946518671
3481	ADBE	2000-05-18	28.75	-4.4155844155844175
3482	ADBE	2000-05-19	27.390625	-4.728260869565215
3483	ADBE	2000-05-22	27.421875	0.11409013120364797
3484	ADBE	2000-05-23	27.234375	-0.6837606837606813
3485	ADBE	2000-05-24	26.53125	-2.5817555938037917
3486	ADBE	2000-05-25	26.125	-1.531213191990577
3487	ADBE	2000-05-26	25.703125	-1.614832535885169
3488	ADBE	2000-05-30	29.140625	13.373860182370812
3489	ADBE	2000-05-31	28.140625	-3.431635388739951
3490	ADBE	2000-06-01	29.625	5.274847307051633
3491	ADBE	2000-06-02	31.25	5.485232067510548
3492	ADBE	2000-06-05	32.171875	2.950000000000008
3493	ADBE	2000-06-06	28.921875	-10.101991257892184
3494	ADBE	2000-06-07	28.578125	-1.188546731496487
3495	ADBE	2000-06-08	29.59375	3.5538545653362563
3496	ADBE	2000-06-09	30.171875	1.9535374868004274
3497	ADBE	2000-06-12	30.3125	0.46607975142414215
3498	ADBE	2000-06-13	31.796875	4.89690721649485
3499	ADBE	2000-06-14	30.46875	-4.176904176904173
3500	ADBE	2000-06-15	31.1875	2.358974358974364
3501	ADBE	2000-06-16	30.0625	-3.607214428857719
3502	ADBE	2000-06-19	31.84375	5.925155925155923
3503	ADBE	2000-06-20	32.8125	3.04219823356231
3504	ADBE	2000-06-21	32.203125	-1.8571428571428572
3505	ADBE	2000-06-22	30.265625	-6.016496846191166
3506	ADBE	2000-06-23	29.4375	-2.7361899845121274
3507	ADBE	2000-06-26	31.171875	5.891719745222934
3508	ADBE	2000-06-27	29.515625	-5.313283208020048
3509	ADBE	2000-06-28	31.203125	5.717310746426674
3510	ADBE	2000-06-29	31.0625	-0.4506760140210342
3511	ADBE	2000-06-30	32.5	4.6277665995975825
3512	ADBE	2000-07-03	31.96875	-1.63461538461539
3513	ADBE	2000-07-05	31.921875	-0.14662756598240456
3514	ADBE	2000-07-06	33.734375	5.677924620655905
3515	ADBE	2000-07-07	34.34375	1.806391848077804
3516	ADBE	2000-07-10	33.84375	-1.45586897179254
3517	ADBE	2000-07-11	34.5625	2.123730378578026
3518	ADBE	2000-07-12	35.125	1.6274864376130127
3519	ADBE	2000-07-13	34.46875	-1.868327402135228
3520	ADBE	2000-07-14	34.046875	-1.2239347234814124
3521	ADBE	2000-07-17	33.765625	-0.8260670032124828
3522	ADBE	2000-07-18	32.734375	-3.0541416011105937
3523	ADBE	2000-07-19	32.484375	-0.7637231503579978
3524	ADBE	2000-07-20	34.3125	5.627705627705626
3525	ADBE	2000-07-21	33.671875	-1.867030965391625
3526	ADBE	2000-07-24	31.296875	-7.053364269141527
3527	ADBE	2000-07-25	31.71875	1.3479780329505697
3528	ADBE	2000-07-26	30.984375	-2.3152709359605894
3529	ADBE	2000-07-27	28.375	-8.421583459404946
3530	ADBE	2000-07-28	27.84375	-1.8722466960352402
3531	ADBE	2000-07-31	28.625	2.805836139169471
3532	ADBE	2000-08-01	28.609375	-0.05458515283842669
3533	ADBE	2000-08-02	29.078125	1.6384489350081965
3534	ADBE	2000-08-03	28.4375	-2.2031166039763517
3535	ADBE	2000-08-04	29.1875	2.637362637362628
3536	ADBE	2000-08-07	30.515625	4.55032119914347
3537	ADBE	2000-08-08	30.359375	-0.5120327700972815
3538	ADBE	2000-08-09	29.078125	-4.220277920741122
3539	ADBE	2000-08-10	28.203125	-3.0091348737238066
3540	ADBE	2000-08-11	28.890625	2.437673130193896
3541	ADBE	2000-08-14	30.40625	5.246078961600875
3542	ADBE	2000-08-15	30.03125	-1.2332990750256956
3543	ADBE	2000-08-16	28.984375	-3.485952133194592
3544	ADBE	2000-08-17	31.21875	7.708894878706207
3545	ADBE	2000-08-18	30.640625	-1.851851851851849
3546	ADBE	2000-08-21	29.96875	-2.192758796532379
3547	ADBE	2000-08-22	30.5625	1.9812304483837417
3548	ADBE	2000-08-23	31.515625	3.1186094069529657
3549	ADBE	2000-08-24	32.375	2.7268220128904286
3550	ADBE	2000-08-25	32.21875	-0.4826254826254872
3551	ADBE	2000-08-28	32.59375	1.1639185257032114
3552	ADBE	2000-08-29	32.90625	0.9587727708533
3553	ADBE	2000-08-30	32.390625	-1.5669515669515688
3554	ADBE	2000-08-31	32.5	0.33767486734201935
3555	ADBE	2000-09-01	33.828125	4.086538461538458
3556	ADBE	2000-09-05	33.3125	-1.5242494226327952
3557	ADBE	2000-09-06	31.875	-4.315196998123827
3558	ADBE	2000-09-07	34.234375	7.401960784313721
3559	ADBE	2000-09-08	33.46875	-2.2364217252396124
3560	ADBE	2000-09-11	31.8125	-4.948646125116718
3561	ADBE	2000-09-12	30.703125	-3.4872298624754383
3562	ADBE	2000-09-13	31.484375	2.5445292620865034
3563	ADBE	2000-09-14	31.34375	-0.4466501240694809
3564	ADBE	2000-09-15	33.15625	5.782652043868386
3565	ADBE	2000-09-18	35.5	7.068803016022618
3566	ADBE	2000-09-19	38.21875	7.65845070422535
3567	ADBE	2000-09-20	39.4375	3.1888798037612354
3568	ADBE	2000-09-21	39.25	-0.47543581616481534
3569	ADBE	2000-09-22	37.390625	-4.737261146496818
3570	ADBE	2000-09-25	36.90625	-1.2954450480568314
3571	ADBE	2000-09-26	37.828125	2.4978831498729814
3572	ADBE	2000-09-27	37.09375	-1.9413465510119798
3573	ADBE	2000-09-28	40.125	8.171861836562755
3574	ADBE	2000-09-29	38.8125	-3.2710280373831724
3575	ADBE	2000-10-02	40.75	4.99194847020934
3576	ADBE	2000-10-03	40.859375	0.26840490797546135
3577	ADBE	2000-10-04	39.5	-3.326959847036326
3578	ADBE	2000-10-05	37.125	-6.0126582278481
3579	ADBE	2000-10-06	36.90625	-0.5892255892255838
3580	ADBE	2000-10-09	37.421875	1.3971210838272574
3581	ADBE	2000-10-10	35.921875	-4.008350730688937
3582	ADBE	2000-10-11	37.671875	4.871683340582855
3583	ADBE	2000-10-12	32.703125	-13.189547905433429
3584	ADBE	2000-10-13	36.28125	10.941232680363111
3585	ADBE	2000-10-16	35.453125	-2.282515073212743
3586	ADBE	2000-10-17	33.234375	-6.258263552225651
3587	ADBE	2000-10-18	32.265625	-2.9149036201222334
3588	ADBE	2000-10-19	34.390625	6.585956416464889
3589	ADBE	2000-10-20	35.015625	1.8173557473875501
3590	ADBE	2000-10-23	35.140625	0.35698348951360703
3591	ADBE	2000-10-24	33.796875	-3.823921742996883
3592	ADBE	2000-10-25	33.75	-0.1386962552011095
3593	ADBE	2000-10-26	36.21875	7.314814814814818
3594	ADBE	2000-10-27	37.40625	3.2786885245901676
3595	ADBE	2000-10-30	34.8125	-6.934001670843781
3596	ADBE	2000-10-31	38.03125	9.245960502692995
3597	ADBE	2000-11-01	38.625	1.5612161051766549
3598	ADBE	2000-11-02	40.40625	4.611650485436902
3599	ADBE	2000-11-03	40.34375	-0.15467904098994678
3600	ADBE	2000-11-06	41.625	3.1758326878388754
3601	ADBE	2000-11-07	41.125	-1.2012012012011963
3602	ADBE	2000-11-08	40.125	-2.4316109422492405
3603	ADBE	2000-11-09	41.59375	3.6604361370716543
3604	ADBE	2000-11-10	38.71875	-6.912096168294513
3605	ADBE	2000-11-13	36.03125	-6.941081517352698
3606	ADBE	2000-11-14	40.8125	13.269731136166518
3607	ADBE	2000-11-15	40.59375	-0.535987748851452
3608	ADBE	2000-11-16	40.75	0.38491147036181506
3609	ADBE	2000-11-17	41.375	1.5337423312883347
3610	ADBE	2000-11-20	38.0	-8.157099697885196
3611	ADBE	2000-11-21	40.0	5.263157894736836
3612	ADBE	2000-11-22	36.15625	-9.609374999999998
3613	ADBE	2000-11-24	37.9375	4.926534140017291
3614	ADBE	2000-11-27	34.40625	-9.308072487644148
3615	ADBE	2000-11-28	32.390625	-5.858310626703
3616	ADBE	2000-11-29	32.15625	-0.723589001447178
3617	ADBE	2000-11-30	31.6875	-1.4577259475218707
3618	ADBE	2000-12-01	33.65625	6.213017751479288
3619	ADBE	2000-12-04	34.03125	1.1142061281337101
3620	ADBE	2000-12-05	38.34375	12.672176308539939
3621	ADBE	2000-12-06	33.59375	-12.3879380603097
3622	ADBE	2000-12-07	31.5	-6.232558139534882
3623	ADBE	2000-12-08	34.1875	8.531746031746025
3624	ADBE	2000-12-11	37.0625	8.40950639853748
3625	ADBE	2000-12-12	35.34375	-4.637436762225966
3626	ADBE	2000-12-13	33.09375	-6.366047745358094
3627	ADBE	2000-12-14	28.65625	-13.408876298394713
3628	ADBE	2000-12-15	31.21875	8.942202835332601
3629	ADBE	2000-12-18	31.78125	1.8018018018018056
3630	ADBE	2000-12-19	32.0	0.68829891838742
3631	ADBE	2000-12-20	28.625	-10.546875
3632	ADBE	2000-12-21	29.90625	4.475982532751099
3633	ADBE	2000-12-22	32.84375	9.822361546499469
3634	ADBE	2000-12-26	32.96875	0.38058991436726863
3635	ADBE	2000-12-27	32.75	-0.6635071090047351
3636	ADBE	2000-12-28	30.8125	-5.916030534351147
3637	ADBE	2000-12-29	29.09375	-5.578093306288034
3638	ADBE	2001-01-02	23.3671875	-19.683136412459724
3639	ADBE	2001-01-03	28.96875	23.971915747241734
3640	ADBE	2001-01-04	26.875	-7.227615965480039
3641	ADBE	2001-01-05	25.75	-4.1860465116279055
3642	ADBE	2001-01-08	24.78125	-3.762135922330101
3643	ADBE	2001-01-09	24.90625	0.5044136191677095
3644	ADBE	2001-01-10	22.875	-8.1555834378921
3645	ADBE	2001-01-11	24.03125	5.054644808743158
3646	ADBE	2001-01-12	25.21875	4.941482444733425
3647	ADBE	2001-01-16	25.4375	0.867410161090465
3648	ADBE	2001-01-17	26.75	5.1597051597051635
3649	ADBE	2001-01-18	28.0	4.672897196261672
3650	ADBE	2001-01-19	29.125	4.01785714285714
3651	ADBE	2001-01-22	29.96875	2.896995708154515
3652	ADBE	2001-01-23	29.71875	-0.8342022940563076
3653	ADBE	2001-01-24	30.0625	1.1566771819137678
3654	ADBE	2001-01-25	28.53125	-5.093555093555091
3655	ADBE	2001-01-26	29.03125	1.7524644030668224
3656	ADBE	2001-01-29	27.0	-6.996770721205603
3657	ADBE	2001-01-30	26.375	-2.314814814814814
3658	ADBE	2001-01-31	21.84375	-17.18009478672986
3659	ADBE	2001-02-01	22.71875	4.00572246065809
3660	ADBE	2001-02-02	21.78125	-4.1265474552957375
3661	ADBE	2001-02-05	22.6875	4.160688665710177
3662	ADBE	2001-02-06	22.0	-3.0303030303030276
3663	ADBE	2001-02-07	20.15625	-8.380681818181824
3664	ADBE	2001-02-08	17.96875	-10.852713178294572
3665	ADBE	2001-02-09	17.6875	-1.5652173913043521
3666	ADBE	2001-02-12	18.9375	7.067137809187285
3667	ADBE	2001-02-13	18.59375	-1.8151815181518205
3668	ADBE	2001-02-14	20.03125	7.731092436974785
3669	ADBE	2001-02-15	19.46875	-2.808112324492984
3670	ADBE	2001-02-16	18.15625	-6.741573033707871
3671	ADBE	2001-02-20	17.125	-5.679862306368333
3672	ADBE	2001-02-21	15.03125	-12.226277372262773
3673	ADBE	2001-02-22	15.21875	1.2474012474012364
3674	ADBE	2001-02-23	16.3125	7.186858316221767
3675	ADBE	2001-02-26	15.84375	-2.8735632183908066
3676	ADBE	2001-02-27	15.25	-3.747534516765283
3677	ADBE	2001-02-28	14.53125	-4.713114754098358
3678	ADBE	2001-03-01	14.03125	-3.440860215053765
3679	ADBE	2001-03-02	13.84375	-1.3363028953229383
3680	ADBE	2001-03-05	13.53125	-2.257336343115124
3681	ADBE	2001-03-06	14.25	5.311778290993074
3682	ADBE	2001-03-07	14.34375	0.6578947368421018
3683	ADBE	2001-03-08	13.5625	-5.446623093681913
3684	ADBE	2001-03-09	13.46875	-0.691244239631339
3685	ADBE	2001-03-12	13.0	-3.480278422273786
3686	ADBE	2001-03-13	13.6875	5.288461538461542
3687	ADBE	2001-03-14	13.0625	-4.5662100456621
3688	ADBE	2001-03-15	12.5	-4.30622009569378
3689	ADBE	2001-03-16	14.3125	14.500000000000002
3690	ADBE	2001-03-19	15.875	10.917030567685583
3691	ADBE	2001-03-20	16.40625	3.34645669291338
3692	ADBE	2001-03-21	16.28125	-0.7619047619047636
3693	ADBE	2001-03-22	18.0	10.556621880998085
3694	ADBE	2001-03-23	17.84375	-0.868055555555558
3695	ADBE	2001-03-26	16.795000076293945	-5.877407628475262
3696	ADBE	2001-03-27	18.299999237060547	8.960995260076832
3697	ADBE	2001-03-28	16.985000610351562	-7.185785144984558
3698	ADBE	2001-03-29	16.28499984741211	-4.121287829173436
3699	ADBE	2001-03-30	17.485000610351562	7.368748997134
3700	ADBE	2001-04-02	17.0	-2.7738095134204888
3701	ADBE	2001-04-03	15.4399995803833	-9.176473056568824
3702	ADBE	2001-04-04	14.760000228881836	-4.404140997292593
3703	ADBE	2001-04-05	17.450000762939453	18.22493558498679
3704	ADBE	2001-04-06	17.024999618530273	-2.4355365376934723
3705	ADBE	2001-04-09	17.915000915527344	5.227614196410202
3706	ADBE	2001-04-10	20.68000030517578	15.433989664225734
3707	ADBE	2001-04-11	20.364999771118164	-1.5232133917269741
3708	ADBE	2001-04-12	20.530000686645508	0.810218106465932
3709	ADBE	2001-04-16	20.415000915527344	-0.5601547358591641
3710	ADBE	2001-04-17	20.575000762939453	0.7837366653773437
3711	ADBE	2001-04-18	22.969999313354492	11.640332741707638
3712	ADBE	2001-04-19	24.024999618530273	4.592948788476514
3713	ADBE	2001-04-20	22.979999542236328	-4.349636182670091
3714	ADBE	2001-04-23	21.489999771118164	-6.483898175801106
3715	ADBE	2001-04-24	21.364999771118164	-0.5816658973072486
3716	ADBE	2001-04-25	22.334999084472656	4.540132570774769
3717	ADBE	2001-04-26	22.334999084472656	0.0
3718	ADBE	2001-04-27	22.809999465942383	2.1267087572882426
3719	ADBE	2001-04-30	22.459999084472656	-1.5344164386865145
3720	ADBE	2001-05-01	22.024999618530273	-1.9367741926717752
3721	ADBE	2001-05-02	21.415000915527344	-2.76957418192062
3722	ADBE	2001-05-03	20.315000534057617	-5.136588066508796
3723	ADBE	2001-05-04	20.68000030517578	1.7967007704786875
3724	ADBE	2001-05-07	20.59000015258789	-0.4352038262077085
3725	ADBE	2001-05-08	21.030000686645508	2.1369622671047583
3726	ADBE	2001-05-09	20.760000228881836	-1.2838823059816984
3727	ADBE	2001-05-10	20.139999389648438	-2.9865165337081168
3728	ADBE	2001-05-11	19.93000030517578	-1.0426965781368924
3729	ADBE	2001-05-14	19.575000762939453	-1.7812319959881528
3730	ADBE	2001-05-15	19.395000457763672	-0.9195417530535654
3731	ADBE	2001-05-16	20.545000076293945	5.929361131156541
3732	ADBE	2001-05-17	21.799999237060547	6.108538116846707
3733	ADBE	2001-05-18	21.2549991607666	-2.5000004374652995
3734	ADBE	2001-05-21	22.7450008392334	7.010123440593241
3735	ADBE	2001-05-22	23.139999389648438	1.7366389792947245
3736	ADBE	2001-05-23	22.235000610351562	-3.9109714916488736
3737	ADBE	2001-05-24	22.725000381469727	2.203731763740291
3738	ADBE	2001-05-25	22.350000381469727	-1.6501649888014058
3739	ADBE	2001-05-29	20.84000015258789	-6.756153034045442
3740	ADBE	2001-05-30	20.059999465942383	-3.7428055707026897
3741	ADBE	2001-05-31	19.885000228881836	-0.8723790713836221
3742	ADBE	2001-06-01	20.290000915527344	2.0367145183999957
3743	ADBE	2001-06-04	20.165000915527344	-0.616067000294418
3744	ADBE	2001-06-05	20.84000015258789	3.347380145868417
3745	ADBE	2001-06-06	20.434999465942383	-1.943381399616806
3746	ADBE	2001-06-07	21.424999237060547	4.8446283190177075
3747	ADBE	2001-06-08	21.014999389648438	-1.9136516313284169
3748	ADBE	2001-06-11	21.145000457763672	0.6186108583913219
3749	ADBE	2001-06-12	20.59000015258789	-2.624735366094566
3750	ADBE	2001-06-13	20.09000015258789	-2.428363265151101
3751	ADBE	2001-06-14	19.5049991607666	-2.911901380677351
3752	ADBE	2001-06-15	19.780000686645508	1.409902782421324
3753	ADBE	2001-06-18	20.270000457763672	2.4772485040861936
3754	ADBE	2001-06-19	21.375	5.4514036373052965
3755	ADBE	2001-06-20	22.649999618530273	5.964910496048059
3756	ADBE	2001-06-21	22.655000686645508	0.022079771300043127
3757	ADBE	2001-06-22	21.790000915527344	-3.818140564560024
3758	ADBE	2001-06-25	22.260000228881836	2.156949488788573
3759	ADBE	2001-06-26	22.325000762939453	0.29200599006860006
3760	ADBE	2001-06-27	22.174999237060547	-0.6718993090827352
3761	ADBE	2001-06-28	23.43000030517578	5.659531505271853
3762	ADBE	2001-06-29	23.5	0.2987609642017608
3763	ADBE	2001-07-02	23.475000381469727	-0.1063813554479709
3764	ADBE	2001-07-03	22.649999618530273	-3.5143801897046023
3765	ADBE	2001-07-05	22.329999923706055	-1.4128022084487046
3766	ADBE	2001-07-06	21.68000030517578	-2.9108805228441503
3767	ADBE	2001-07-09	21.989999771118164	1.4298868153999722
3768	ADBE	2001-07-10	21.475000381469727	-2.34197087316409
3769	ADBE	2001-07-11	20.719999313354492	-3.5157208600876566
3770	ADBE	2001-07-12	21.469999313354492	3.6196912396450065
3771	ADBE	2001-07-13	20.184999465942383	-5.98509496277827
3772	ADBE	2001-07-16	19.71500015258789	-2.328458388852128
3773	ADBE	2001-07-17	20.584999084472656	4.412878139240406
3774	ADBE	2001-07-18	20.024999618530273	-2.7204250223396564
3775	ADBE	2001-07-19	20.940000534057617	4.569293048478462
3776	ADBE	2001-07-20	20.344999313354492	-2.841457524011959
3777	ADBE	2001-07-23	20.295000076293945	-0.24575688743192492
3778	ADBE	2001-07-24	19.989999771118164	-1.502834708200096
3779	ADBE	2001-07-25	20.985000610351562	4.977492999629685
3780	ADBE	2001-07-26	21.5	2.4541309252781085
3781	ADBE	2001-07-27	21.530000686645508	0.13953807742097535
3782	ADBE	2001-07-30	20.270000457763672	-5.852299993949284
3783	ADBE	2001-07-31	18.7450008392334	-7.523431593935559
3784	ADBE	2001-08-01	19.30500030517578	2.9874603407341604
3785	ADBE	2001-08-02	19.274999618530273	-0.1554037097708072
3786	ADBE	2001-08-03	18.969999313354492	-1.5823621852763314
3787	ADBE	2001-08-06	18.3799991607666	-3.110174875823757
3788	ADBE	2001-08-07	17.209999084472656	-6.365615504441335
3789	ADBE	2001-08-08	17.030000686645508	-1.0458942905438473
3790	ADBE	2001-08-09	17.385000228881836	2.084553892676655
3791	ADBE	2001-08-10	17.024999618530273	-2.0707541306412613
3792	ADBE	2001-08-13	17.924999237060547	5.286341490138424
3793	ADBE	2001-08-14	17.25	-3.7656862805604097
3794	ADBE	2001-08-15	16.760000228881836	-2.8405783832937015
3795	ADBE	2001-08-16	17.125	2.17780290055829
3796	ADBE	2001-08-17	16.3799991607666	-4.350369864136638
3797	ADBE	2001-08-20	17.114999771118164	4.487183443281473
3798	ADBE	2001-08-21	16.725000381469727	-2.278699356494107
3799	ADBE	2001-08-22	17.290000915527344	3.3781794987795877
3800	ADBE	2001-08-23	17.25	-0.23135288264456433
3801	ADBE	2001-08-24	17.889999389648438	3.710141389266308
3802	ADBE	2001-08-27	17.940000534057617	0.27949215268341376
3803	ADBE	2001-08-28	17.030000686645508	-5.072462766567643
3804	ADBE	2001-08-29	16.844999313354492	-1.0863262820423047
3805	ADBE	2001-08-30	16.3700008392334	-2.8198188986836015
3806	ADBE	2001-08-31	16.80500030517578	2.657296540265497
3807	ADBE	2001-09-04	16.059999465942383	-4.43320931689567
3808	ADBE	2001-09-05	16.100000381469727	0.24907171144166185
3809	ADBE	2001-09-06	15.364999771118164	-4.565221074140535
3810	ADBE	2001-09-07	16.05500030517578	4.490729217937384
3811	ADBE	2001-09-10	16.434999465942383	2.3668586330957364
3812	ADBE	2001-09-17	15.125	-7.970791046613934
3813	ADBE	2001-09-18	15.050000190734863	-0.4958665075380897
3814	ADBE	2001-09-19	13.050000190734863	-13.28903637643305
3815	ADBE	2001-09-20	12.975000381469727	-0.5747111737085198
3816	ADBE	2001-09-21	12.53499984741211	-3.391140817891647
3817	ADBE	2001-09-24	12.645000457763672	0.8775477597973147
3818	ADBE	2001-09-25	12.529999732971191	-0.909456074569559
3819	ADBE	2001-09-26	11.954999923706055	-4.588985008132873
3820	ADBE	2001-09-27	11.420000076293945	-4.475113766845251
3821	ADBE	2001-09-28	11.989999771118164	4.991240726936996
3822	ADBE	2001-10-01	12.039999961853027	0.41701577722548233
3823	ADBE	2001-10-02	12.1899995803833	1.2458440116738023
3824	ADBE	2001-10-03	13.895000457763672	13.986882166297487
3825	ADBE	2001-10-04	14.324999809265137	3.0946335900349453
3826	ADBE	2001-10-05	14.444999694824219	0.8376955473428316
3827	ADBE	2001-10-08	14.96500015258789	3.5998647888514146
3828	ADBE	2001-10-09	14.414999961853027	-3.6752434689401037
3829	ADBE	2001-10-10	14.645000457763672	1.5955636248304206
3830	ADBE	2001-10-11	15.944999694824219	8.87674425692071
3831	ADBE	2001-10-12	15.904999732971191	-0.25086210485166793
3832	ADBE	2001-10-15	15.494999885559082	-2.57780480537938
3833	ADBE	2001-10-16	15.524999618530273	0.19360912031467503
3834	ADBE	2001-10-17	14.390000343322754	-7.3107845610045015
3835	ADBE	2001-10-18	14.59000015258789	1.389852706695316
3836	ADBE	2001-10-19	15.055000305175781	3.187115474467017
3837	ADBE	2001-10-22	15.515000343322754	3.055463492676447
3838	ADBE	2001-10-23	15.635000228881836	0.7734442984445478
3839	ADBE	2001-10-24	16.774999618530273	7.291329536040347
3840	ADBE	2001-10-25	16.514999389648438	-1.549926884019892
3841	ADBE	2001-10-26	16.34000015258789	-1.059638168501753
3842	ADBE	2001-10-29	15.170000076293945	-7.16034311730801
3843	ADBE	2001-10-30	14.375	-5.24060693668873
3844	ADBE	2001-10-31	13.199999809265137	-8.173914370329483
3845	ADBE	2001-11-01	13.569999694824219	2.803029476556329
3846	ADBE	2001-11-02	13.475000381469727	-0.70006864768557
3847	ADBE	2001-11-05	14.125	4.8237447133888445
3848	ADBE	2001-11-06	14.289999961853027	1.1681413228533
3849	ADBE	2001-11-07	15.029999732971191	5.178444878191635
3850	ADBE	2001-11-08	14.479999542236328	-3.659349304766335
3851	ADBE	2001-11-09	14.395000457763672	-0.5870102704404467
3852	ADBE	2001-11-12	14.5	0.7294167342641433
3853	ADBE	2001-11-13	15.335000038146973	5.758620952737736
3854	ADBE	2001-11-14	15.670000076293945	2.1845454014583376
3855	ADBE	2001-11-15	15.885000228881836	1.3720494673969297
3856	ADBE	2001-11-16	15.949999809265137	0.40918841326247346
3857	ADBE	2001-11-19	16.825000762939453	5.485899461679233
3858	ADBE	2001-11-20	16.100000381469727	-4.30906596489844
3859	ADBE	2001-11-21	16.094999313354492	-0.031062534141246267
3860	ADBE	2001-11-23	16.575000762939453	2.982301771126439
3861	ADBE	2001-11-26	17.46500015258789	5.369528498836718
3862	ADBE	2001-11-27	17.1200008392334	-1.9753753812786101
3863	ADBE	2001-11-28	16.030000686645508	-6.3668230090851985
3864	ADBE	2001-11-29	16.809999465942383	4.865868658051187
3865	ADBE	2001-11-30	16.040000915527344	-4.580598303855288
3866	ADBE	2001-12-03	15.979999542236328	-0.3740733782186534
3867	ADBE	2001-12-04	17.165000915527344	7.4155282054856775
3868	ADBE	2001-12-05	18.31999969482422	6.72880115172072
3869	ADBE	2001-12-06	18.635000228881836	1.7194352582146077
3870	ADBE	2001-12-07	18.2450008392334	-2.0928327601734575
3871	ADBE	2001-12-10	17.860000610351562	-2.11016832651465
3872	ADBE	2001-12-11	16.989999771118164	-4.871225137188128
3873	ADBE	2001-12-12	15.890000343322754	-6.474393423273228
3874	ADBE	2001-12-13	15.3149995803833	-3.6186327911633898
3875	ADBE	2001-12-14	15.914999961853027	3.9177303160899513
3876	ADBE	2001-12-17	15.770000457763672	-0.9110870526981341
3877	ADBE	2001-12-18	16.5	4.6290394486129705
3878	ADBE	2001-12-19	16.309999465942383	-1.151518388227979
3879	ADBE	2001-12-20	15.335000038146973	-5.977924339184371
3880	ADBE	2001-12-21	15.725000381469727	2.5432040583801774
3881	ADBE	2001-12-24	15.484999656677246	-1.5262366866159005
3882	ADBE	2001-12-26	15.335000038146973	-0.9686769251272986
3883	ADBE	2001-12-27	15.914999961853027	3.7821970802951466
3884	ADBE	2001-12-28	16.125	1.3195101391789255
3885	ADBE	2001-12-31	15.524999618530273	-3.7209325982618724
3886	ADBE	2002-01-02	15.920000076293945	2.54428642492337
3887	ADBE	2002-01-03	16.540000915527344	3.8944776147119775
3888	ADBE	2002-01-04	17.950000762939453	8.524786997372157
3889	ADBE	2002-01-07	18.079999923706055	0.7242292771095782
3890	ADBE	2002-01-08	18.31999969482422	1.3274323679807187
3891	ADBE	2002-01-09	18.815000534057617	2.7019696914801106
3892	ADBE	2002-01-10	18.225000381469727	-3.135796629502685
3893	ADBE	2002-01-11	18.014999389648438	-1.1522687924594321
3894	ADBE	2002-01-14	17.799999237060547	-1.1934507902977343
3895	ADBE	2002-01-15	18.135000228881836	1.8820281246068715
3896	ADBE	2002-01-16	17.549999237060547	-3.2258118799999513
3897	ADBE	2002-01-17	17.975000381469727	2.4216590477776245
3898	ADBE	2002-01-18	17.290000915527344	-3.810845348568348
3899	ADBE	2002-01-22	17.020000457763672	-1.5615988633129407
3900	ADBE	2002-01-23	17.34000015258789	1.8801391669660772
3901	ADBE	2002-01-24	17.920000076293945	3.3448668892860134
3902	ADBE	2002-01-25	17.045000076293945	-4.882812479211552
3903	ADBE	2002-01-28	17.584999084472656	3.1680786492323865
3904	ADBE	2002-01-29	17.575000762939453	-0.056857105793262086
3905	ADBE	2002-01-30	17.065000534057617	-2.9018503939827855
3906	ADBE	2002-01-31	16.850000381469727	-1.2598895157301726
3907	ADBE	2002-02-01	17.96500015258789	6.617209174335392
3908	ADBE	2002-02-04	17.44499969482422	-2.8945196401168105
3909	ADBE	2002-02-05	17.354999542236328	-0.5159080204202748
3910	ADBE	2002-02-06	16.969999313354492	-2.2183822474029613
3911	ADBE	2002-02-07	16.899999618530273	-0.4124908524252735
3912	ADBE	2002-02-08	17.899999618530273	5.917159896876778
3913	ADBE	2002-02-11	18.25	1.9553094353555345
3914	ADBE	2002-02-12	18.125	-0.6849315068493178
3915	ADBE	2002-02-13	18.729999542236328	3.3379285088900756
3916	ADBE	2002-02-14	18.5049991607666	-1.2012834328284372
3917	ADBE	2002-02-15	17.844999313354492	-3.566602957818066
3918	ADBE	2002-02-19	17.280000686645508	-3.166145410194343
3919	ADBE	2002-02-20	17.469999313354492	1.0995290460596996
3920	ADBE	2002-02-21	16.940000534057617	-3.033765312696557
3921	ADBE	2002-02-22	17.565000534057617	3.689492209539469
3922	ADBE	2002-02-25	18.145000457763672	3.302020529868277
3923	ADBE	2002-02-26	18.514999389648438	2.0391232987070795
3924	ADBE	2002-02-27	18.645000457763672	0.7021391974115776
3925	ADBE	2002-02-28	18.190000534057617	-2.4403320597216505
3926	ADBE	2002-03-01	19.270000457763672	5.937327608561316
3927	ADBE	2002-03-04	20.479999542236328	6.2791855512653205
3928	ADBE	2002-03-05	19.989999771118164	-2.3925770608911767
3929	ADBE	2002-03-06	20.170000076293945	0.9004517620647912
3930	ADBE	2002-03-07	19.399999618530273	-3.817553073133917
3931	ADBE	2002-03-08	19.524999618530273	0.6443299095769239
3932	ADBE	2002-03-11	20.170000076293945	3.3034595153155877
3933	ADBE	2002-03-12	19.059999465942383	-5.503225613053719
3934	ADBE	2002-03-13	18.764999389648438	-1.5477444100723603
3935	ADBE	2002-03-14	18.295000076293945	-2.5046593586022903
3936	ADBE	2002-03-15	19.59000015258789	7.078437118849568
3937	ADBE	2002-03-18	19.34000015258789	-1.2761612968490654
3938	ADBE	2002-03-19	19.719999313354492	1.964835355576522
3939	ADBE	2002-03-20	19.2549991607666	-2.358013026263084
3940	ADBE	2002-03-21	19.55500030517578	1.5580428848859906
3941	ADBE	2002-03-22	19.875	1.6364085391475047
3942	ADBE	2002-03-25	19.024999618530273	-4.276731479092966
3943	ADBE	2002-03-26	19.354999542236328	1.7345594235105066
3944	ADBE	2002-03-27	19.424999237060547	0.36166208462813376
3945	ADBE	2002-03-28	20.145000457763672	3.7065701363295345
3946	ADBE	2002-04-01	20.309999465942383	0.8190568599124592
3947	ADBE	2002-04-02	19.350000381469727	-4.7267312147519664
3948	ADBE	2002-04-03	19.334999084472656	-0.07752608114383053
3949	ADBE	2002-04-04	19.155000686645508	-0.9309459857781976
3950	ADBE	2002-04-05	18.934999465942383	-1.148531520839391
3951	ADBE	2002-04-08	19.43000030517578	2.614211001820932
3952	ADBE	2002-04-09	18.81999969482422	-3.139478130574558
3953	ADBE	2002-04-10	19.0	0.9564309675588634
3954	ADBE	2002-04-11	18.184999465942383	-4.289476495040089
3955	ADBE	2002-04-12	19.520000457763672	7.341220956984551
3956	ADBE	2002-04-15	19.690000534057617	0.8709020097708686
3957	ADBE	2002-04-16	20.059999465942383	1.8791209845057333
3958	ADBE	2002-04-17	19.7450008392334	-1.5702823284905132
3959	ADBE	2002-04-18	19.75	0.025318615113301135
3960	ADBE	2002-04-19	19.655000686645508	-0.4810091815417361
3961	ADBE	2002-04-22	19.389999389648438	-1.3482639925681772
3962	ADBE	2002-04-23	18.530000686645508	-4.435269366032313
3963	ADBE	2002-04-24	18.385000228881836	-0.7825172821940174
3964	ADBE	2002-04-25	18.954999923706055	3.1003518505742456
3965	ADBE	2002-04-26	19.0049991607666	0.26377861916009326
3966	ADBE	2002-04-29	18.610000610351562	-2.078392885333369
3967	ADBE	2002-04-30	19.979999542236328	7.361627549451666
3968	ADBE	2002-05-01	20.059999465942383	0.4004000277224362
3969	ADBE	2002-05-02	18.924999237060547	-5.658027213853245
3970	ADBE	2002-05-03	18.75	-0.9246987800023199
3971	ADBE	2002-05-06	18.125	-3.3333333333333326
3972	ADBE	2002-05-07	18.174999237060547	0.2758578596443906
3973	ADBE	2002-05-08	20.704999923706055	13.920224444832963
3974	ADBE	2002-05-09	19.920000076293945	-3.791354022239468
3975	ADBE	2002-05-10	19.375	-2.735944147623426
3976	ADBE	2002-05-13	20.3700008392334	5.135488202494964
3977	ADBE	2002-05-14	21.489999771118164	5.498276316845341
3978	ADBE	2002-05-15	21.024999618530273	-2.1637978480243403
3979	ADBE	2002-05-16	20.850000381469727	-0.8323388358414618
3980	ADBE	2002-05-17	20.549999237060547	-1.4388543833112055
3981	ADBE	2002-05-20	19.530000686645508	-4.963496779968435
3982	ADBE	2002-05-21	18.575000762939453	-4.889912391857099
3983	ADBE	2002-05-22	18.469999313354492	-0.5652836892176993
3984	ADBE	2002-05-23	18.55500030517578	0.4602111260493036
3985	ADBE	2002-05-24	18.834999084472656	1.5090206127281514
3986	ADBE	2002-05-28	18.334999084472656	-2.6546324624575846
3987	ADBE	2002-05-29	17.924999237060547	-2.236159628496115
3988	ADBE	2002-05-30	18.264999389648438	1.8967931216695932
3989	ADBE	2002-05-31	18.049999237060547	-1.177115574992793
3990	ADBE	2002-06-03	17.649999618530273	-2.2160644622576386
3991	ADBE	2002-06-04	17.920000076293945	1.5297476691172651
3992	ADBE	2002-06-05	18.184999465942383	1.478791230581522
3993	ADBE	2002-06-06	17.600000381469727	-3.216932095974301
3994	ADBE	2002-06-07	17.940000534057617	1.931819006923785
3995	ADBE	2002-06-10	18.795000076293945	4.765883594112386
3996	ADBE	2002-06-11	18.53499984741211	-1.383347846908356
3997	ADBE	2002-06-12	18.655000686645508	0.6474283259848779
3998	ADBE	2002-06-13	18.094999313354492	-3.0018834236329006
3999	ADBE	2002-06-14	15.6850004196167	-13.3185906890815
4000	ADBE	2002-06-17	14.864999771118164	-5.227928763540158
4001	ADBE	2002-06-18	15.045000076293945	1.2109001543714193
4002	ADBE	2002-06-19	13.539999961853027	-10.003324073173726
4003	ADBE	2002-06-20	13.899999618530273	2.658786245875122
4004	ADBE	2002-06-21	13.210000038146973	-4.964025894385305
4005	ADBE	2002-06-24	13.574999809265137	2.7630565485551983
4006	ADBE	2002-06-25	13.739999771118164	1.2154693493285462
4007	ADBE	2002-06-26	13.800000190734863	0.43668428396062
4008	ADBE	2002-06-27	13.944999694824219	1.0507210296033742
4009	ADBE	2002-06-28	14.25	2.187166094302495
4010	ADBE	2002-07-01	13.5	-5.263157894736848
4011	ADBE	2002-07-02	13.204999923706055	-2.1851857503255245
4012	ADBE	2002-07-03	13.520000457763672	2.3854641111517028
4013	ADBE	2002-07-05	14.3149995803833	5.880170826200759
4014	ADBE	2002-07-08	13.824999809265137	-3.4229813865285785
4015	ADBE	2002-07-09	13.609999656677246	-1.55515483221782
4016	ADBE	2002-07-10	13.28499984741211	-2.3879486955437734
4017	ADBE	2002-07-11	12.880000114440918	-3.0485490223779332
4018	ADBE	2002-07-12	12.779999732971191	-0.7764004703509797
4019	ADBE	2002-07-15	13.244999885559082	3.6384989225644038
4020	ADBE	2002-07-16	13.28499984741211	0.3020004696008938
4021	ADBE	2002-07-17	13.4399995803833	1.1667273974518277
4022	ADBE	2002-07-18	12.9350004196167	-3.757434349207023
4023	ADBE	2002-07-19	12.194999694824219	-5.720917671330151
4024	ADBE	2002-07-22	12.274999618530273	0.6560059508653238
4025	ADBE	2002-07-23	11.949999809265137	-2.647656369573481
4026	ADBE	2002-07-24	12.829999923706055	7.364017811603918
4027	ADBE	2002-07-25	11.71500015258789	-8.690567246676073
4028	ADBE	2002-07-26	12.244999885559082	4.524112044967521
4029	ADBE	2002-07-29	12.805000305175781	4.573298692122707
4030	ADBE	2002-07-30	12.470000267028809	-2.6161657958849505
4031	ADBE	2002-07-31	11.979999542236328	-3.9294363616660277
4032	ADBE	2002-08-01	8.414999961853027	-29.757927517564966
4033	ADBE	2002-08-02	8.725000381469727	3.6839028047771505
4034	ADBE	2002-08-05	8.350000381469727	-4.297994081426404
4035	ADBE	2002-08-06	8.694999694824219	4.131728114888622
4036	ADBE	2002-08-07	8.8100004196167	1.322607577099011
4037	ADBE	2002-08-08	8.885000228881836	0.851303129318115
4038	ADBE	2002-08-09	8.854999542236328	-0.3376554403227483
4039	ADBE	2002-08-12	9.050000190734863	2.202153117777428
4040	ADBE	2002-08-13	8.9350004196167	-1.2707156761819438
4041	ADBE	2002-08-14	9.635000228881836	7.834356758711447
4042	ADBE	2002-08-15	9.970000267028809	3.4769074228226504
4043	ADBE	2002-08-16	10.069999694824219	1.003003260953883
4044	ADBE	2002-08-19	10.4399995803833	3.6742790146185866
4045	ADBE	2002-08-20	10.09000015258789	-3.3524850753160695
4046	ADBE	2002-08-21	10.170000076293945	0.7928634538775237
4047	ADBE	2002-08-22	10.385000228881836	2.1140624481316594
4048	ADBE	2002-08-23	10.239999771118164	-1.3962489606924589
4049	ADBE	2002-08-26	10.4399995803833	1.953123181010552
4050	ADBE	2002-08-27	10.414999961853027	-0.23945995723263502
4051	ADBE	2002-08-28	9.989999771118164	-4.080654750758617
4052	ADBE	2002-08-29	10.15999984741211	1.7017025043927214
4053	ADBE	2002-08-30	10.050000190734863	-1.0826738024534932
4054	ADBE	2002-09-03	9.210000038146973	-8.358210314884273
4055	ADBE	2002-09-04	9.539999961853027	3.5830610460285017
4056	ADBE	2002-09-05	9.164999961853027	-3.9308176257807914
4057	ADBE	2002-09-06	9.630000114440918	5.07365144051648
4058	ADBE	2002-09-09	9.725000381469727	0.9865032803722196
4059	ADBE	2002-09-10	9.645000457763672	-0.8226212911876973
4060	ADBE	2002-09-11	9.59000015258789	-0.5702467865774885
4061	ADBE	2002-09-12	9.225000381469727	-3.8060455194014575
4062	ADBE	2002-09-13	10.385000228881836	12.57452357120985
4063	ADBE	2002-09-16	10.100000381469727	-2.744341272323647
4064	ADBE	2002-09-17	9.979999542236328	-1.1881270762480578
4065	ADBE	2002-09-18	9.96500015258789	-0.15029449234901238
4066	ADBE	2002-09-19	9.8149995803833	-1.5052741586324525
4067	ADBE	2002-09-20	9.774999618530273	-0.40753910915057867
4068	ADBE	2002-09-23	9.449999809265137	-3.3248063626421076
4069	ADBE	2002-09-24	9.789999961853027	3.5978852851884957
4070	ADBE	2002-09-25	9.914999961853027	1.276813079541017
4071	ADBE	2002-09-26	9.890000343322754	-0.25213937091737026
4072	ADBE	2002-09-27	9.869999885559082	-0.20222909069134154
4073	ADBE	2002-09-30	9.550000190734863	-3.242144868637886
4074	ADBE	2002-10-01	9.710000038146973	1.675391038916807
4075	ADBE	2002-10-02	10.0	2.986611335877698
4076	ADBE	2002-10-03	10.479999542236328	4.79999542236329
4077	ADBE	2002-10-04	10.15999984741211	-3.0534323358943016
4078	ADBE	2002-10-07	10.005000114440918	-1.5255879458568322
4079	ADBE	2002-10-08	9.984999656677246	-0.19990462303747236
4080	ADBE	2002-10-09	9.085000038146973	-9.013516769912144
4081	ADBE	2002-10-10	10.220000267028809	12.493122995223871
4082	ADBE	2002-10-11	10.989999771118164	7.53424152613269
4083	ADBE	2002-10-14	11.300000190734863	2.820750009762363
4084	ADBE	2002-10-15	11.545000076293945	2.1681405435724166
4085	ADBE	2002-10-16	11.095000267028809	-3.8977895737666413
4086	ADBE	2002-10-17	11.46500015258789	3.334834399766673
4087	ADBE	2002-10-18	11.904999732971191	3.8377634062567667
4088	ADBE	2002-10-21	12.454999923706055	4.619909307613201
4089	ADBE	2002-10-22	12.010000228881836	-3.572859875954193
4090	ADBE	2002-10-23	12.324999809265137	2.6228107775200904
4091	ADBE	2002-10-24	12.319999694824219	-0.040568880473002
4092	ADBE	2002-10-25	11.875	-3.612010599409099
4093	ADBE	2002-10-28	11.739999771118164	-1.1368440326891438
4094	ADBE	2002-10-29	11.345000267028809	-3.3645614292182713
4095	ADBE	2002-10-30	11.824999809265137	4.2309346050111385
4096	ADBE	2002-10-31	11.819999694824219	-0.04228426656718298
4097	ADBE	2002-11-01	12.234999656677246	3.5109980758692316
4098	ADBE	2002-11-04	13.6899995803833	11.892112501302687
4099	ADBE	2002-11-05	12.90999984741211	-5.6975877054727615
4100	ADBE	2002-11-06	13.039999961853027	1.0069722383999613
4101	ADBE	2002-11-07	12.789999961853027	-1.9171779197189043
4102	ADBE	2002-11-08	12.854999542236328	0.5082062593992687
4103	ADBE	2002-11-11	12.345000267028809	-3.9673223910422384
4104	ADBE	2002-11-12	13.234999656677246	7.209391416745925
4105	ADBE	2002-11-13	13.5649995803833	2.49338823019587
4106	ADBE	2002-11-14	14.029999732971191	3.4279407812171314
4107	ADBE	2002-11-15	14.475000381469727	3.1717794509486863
4108	ADBE	2002-11-18	13.899999618530273	-3.9723713145841777
4109	ADBE	2002-11-19	13.694999694824219	-1.4748196354823384
4110	ADBE	2002-11-20	14.199999809265137	3.687478099264019
4111	ADBE	2002-11-21	15.100000381469727	6.338032283756534
4112	ADBE	2002-11-22	14.904999732971191	-1.2913949905447253
4113	ADBE	2002-11-25	15.140000343322754	1.576656253349129
4114	ADBE	2002-11-26	14.4350004196167	-4.656538360099727
4115	ADBE	2002-11-27	14.989999771118164	3.8448170098231316
4116	ADBE	2002-11-29	14.765000343322754	-1.5009968727879852
4117	ADBE	2002-12-02	14.375	-2.6413839096124714
4118	ADBE	2002-12-03	13.845000267028809	-3.686954664147424
4119	ADBE	2002-12-04	13.09000015258789	-5.453232935205598
4120	ADBE	2002-12-05	12.925000190734863	-1.2605038955664671
4121	ADBE	2002-12-06	13.045000076293945	0.9284323697349217
4122	ADBE	2002-12-09	12.430000305175781	-4.714448198706977
4123	ADBE	2002-12-10	13.005000114440918	4.625903420337885
4124	ADBE	2002-12-11	12.970000267028809	-0.269126083076654
4125	ADBE	2002-12-12	12.9350004196167	-0.26985232607190657
4126	ADBE	2002-12-13	12.895000457763672	-0.30923819524864005
4127	ADBE	2002-12-16	13.279999732971191	2.9856476272998034
4128	ADBE	2002-12-17	13.420000076293945	1.0542194739293853
4129	ADBE	2002-12-18	13.015000343322754	-3.0178817486492537
4130	ADBE	2002-12-19	12.770000457763672	-1.8824424056567701
4131	ADBE	2002-12-20	12.869999885559082	0.7830808473825446
4132	ADBE	2002-12-23	13.274999618530273	3.1468511000192434
4133	ADBE	2002-12-24	13.114999771118164	-1.2052719548765078
4134	ADBE	2002-12-26	12.845000267028809	-2.0587076538418847
4135	ADBE	2002-12-27	12.59000015258789	-1.9852091019060936
4136	ADBE	2002-12-30	12.444999694824219	-1.1517113264996048
4137	ADBE	2002-12-31	12.399999618530273	-0.3615916223176807
4138	ADBE	2003-01-02	12.800000190734863	3.2258111654039023
4139	ADBE	2003-01-03	13.149999618530273	2.734370488906346
4140	ADBE	2003-01-06	13.755000114440918	4.600764360921428
4141	ADBE	2003-01-07	14.255000114440918	3.6350417727373685
4142	ADBE	2003-01-08	13.5649995803833	-4.840410582379562
4143	ADBE	2003-01-09	14.119999885559082	4.091414097633894
4144	ADBE	2003-01-10	14.324999809265137	1.4518408312149678
4145	ADBE	2003-01-13	14.274999618530273	-0.3490414757459481
4146	ADBE	2003-01-14	14.555000305175781	1.9614759658700187
4147	ADBE	2003-01-15	13.984999656677246	-3.916184380263066
4148	ADBE	2003-01-16	13.600000381469727	-2.752944473786234
4149	ADBE	2003-01-17	12.930000305175781	-4.9264710110363925
4150	ADBE	2003-01-21	12.835000038146973	-0.7347274925490921
4151	ADBE	2003-01-22	12.890000343322754	0.42851815358251333
4152	ADBE	2003-01-23	13.404999732971191	3.995340387366375
4153	ADBE	2003-01-24	12.9350004196167	-3.5061493675264566
4154	ADBE	2003-01-27	12.904999732971191	-0.23193417605159583
4155	ADBE	2003-01-28	13.34000015258789	3.3707898381842627
4156	ADBE	2003-01-29	13.354999542236328	0.11243920147578912
4157	ADBE	2003-01-30	13.210000038146973	-1.0857320034402207
4158	ADBE	2003-01-31	13.210000038146973	0.0
4159	ADBE	2003-02-03	13.529999732971191	2.4224049500389366
4160	ADBE	2003-02-04	13.21500015258789	-2.3281565898015444
4161	ADBE	2003-02-05	13.260000228881836	0.3405227073352224
4162	ADBE	2003-02-06	13.260000228881836	0.0
4163	ADBE	2003-02-07	13.069999694824219	-1.432884847496263
4164	ADBE	2003-02-10	13.3149995803833	1.8745209738306512
4165	ADBE	2003-02-11	13.350000381469727	0.26286745917734056
4166	ADBE	2003-02-12	13.390000343322754	0.29962517385804244
4167	ADBE	2003-02-13	13.46500015258789	0.5601180533392425
4168	ADBE	2003-02-14	13.71500015258789	1.8566654078496336
4169	ADBE	2003-02-18	14.180000305175781	3.3904494889863246
4170	ADBE	2003-02-19	14.130000114440918	-0.3526106463947909
4171	ADBE	2003-02-20	14.180000305175781	0.353858388746664
4172	ADBE	2003-02-21	14.555000305175781	2.6445697597278883
4173	ADBE	2003-02-24	14.180000305175781	-2.5764341610260866
4174	ADBE	2003-02-25	14.140000343322754	-0.2820871720180973
4175	ADBE	2003-02-26	13.539999961853027	-4.24328406578195
4176	ADBE	2003-02-27	13.604999542236328	0.48005598645810554
4177	ADBE	2003-02-28	13.75	1.065788038533344
4178	ADBE	2003-03-03	13.375	-2.7272727272727226
4179	ADBE	2003-03-04	13.21500015258789	-1.1962605413989524
4180	ADBE	2003-03-05	12.970000267028809	-1.8539529529335907
4181	ADBE	2003-03-06	13.364999771118164	3.0454857051428696
4182	ADBE	2003-03-07	13.510000228881836	1.084926750818349
4183	ADBE	2003-03-10	13.305000305175781	-1.5173939321466712
4184	ADBE	2003-03-11	13.3149995803833	0.0751542651497017
4185	ADBE	2003-03-12	13.744999885559082	3.229442874405275
4186	ADBE	2003-03-13	14.260000228881836	3.7468195533695736
4187	ADBE	2003-03-14	15.395000457763672	7.959328265528609
4188	ADBE	2003-03-17	16.09000015258789	4.51445062785778
4189	ADBE	2003-03-18	16.09000015258789	0.0
4190	ADBE	2003-03-19	16.510000228881836	2.6103174164755494
4191	ADBE	2003-03-20	17.03499984741211	3.1798886205456345
4192	ADBE	2003-03-21	16.03499984741211	-5.870267149734765
4193	ADBE	2003-03-24	15.274999618530273	-4.739633527371023
4194	ADBE	2003-03-25	15.835000038146973	3.6661239515669575
4195	ADBE	2003-03-26	15.975000381469727	0.8841196273160046
4196	ADBE	2003-03-27	15.75	-1.4084530585095734
4197	ADBE	2003-03-28	15.895000457763672	0.9206378270709248
4198	ADBE	2003-03-31	15.414999961853027	-3.019820585637012
4199	ADBE	2003-04-01	15.305000305175781	-0.7135884330162767
4200	ADBE	2003-04-02	16.43000030517578	7.350538892962666
4201	ADBE	2003-04-03	16.520000457763672	0.5477793725879421
4202	ADBE	2003-04-04	16.100000381469727	-2.5423732727353765
4203	ADBE	2003-04-07	16.559999465942383	2.857137102941265
4204	ADBE	2003-04-08	16.190000534057617	-2.234293138992627
4205	ADBE	2003-04-09	15.9350004196167	-1.5750469797977784
4206	ADBE	2003-04-10	16.204999923706055	1.6943802759928017
4207	ADBE	2003-04-11	16.184999465942383	-0.12342152334362533
4208	ADBE	2003-04-14	16.7549991607666	3.521777656055236
4209	ADBE	2003-04-15	16.940000534057617	1.1041562671290084
4210	ADBE	2003-04-16	16.594999313354492	-2.0366069057052627
4211	ADBE	2003-04-17	17.375	4.700215239043826
4212	ADBE	2003-04-21	17.360000610351562	-0.08632742243704916
4213	ADBE	2003-04-22	17.635000228881836	1.5840991293876616
4214	ADBE	2003-04-23	17.78499984741211	0.8505790563280602
4215	ADBE	2003-04-24	17.864999771118164	0.4498168366174893
4216	ADBE	2003-04-25	17.309999465942383	-3.1066348294783275
4217	ADBE	2003-04-28	17.55500030517578	1.4153717319023595
4218	ADBE	2003-04-29	17.6200008392334	0.37026791755994104
4219	ADBE	2003-04-30	17.264999389648438	-2.0147640901043595
4220	ADBE	2003-05-01	18.354999542236328	6.313351816516266
4221	ADBE	2003-05-02	18.959999084472656	3.296102191907857
4222	ADBE	2003-05-05	18.84000015258789	-0.6329057894472134
4223	ADBE	2003-05-06	18.719999313354492	-0.6369471245302294
4224	ADBE	2003-05-07	18.434999465942383	-1.522435138172229
4225	ADBE	2003-05-08	17.969999313354492	-2.522376816158589
4226	ADBE	2003-05-09	18.274999618530273	1.6972749962718137
4227	ADBE	2003-05-12	18.549999237060547	1.5047859057213397
4228	ADBE	2003-05-13	18.2450008392334	-1.6441962823254497
4229	ADBE	2003-05-14	18.125	-0.6577190118585929
4230	ADBE	2003-05-15	18.190000534057617	0.3586236361799555
4231	ADBE	2003-05-16	17.969999313354492	-1.2094624202523274
4232	ADBE	2003-05-19	16.780000686645508	-6.622140635390183
4233	ADBE	2003-05-20	16.75	-0.17878835171553087
4234	ADBE	2003-05-21	16.844999313354492	0.5671600797283016
4235	ADBE	2003-05-22	17.344999313354492	2.9682399547716676
4236	ADBE	2003-05-23	17.315000534057617	-0.17295347641655967
4237	ADBE	2003-05-27	17.674999237060547	2.079114593700604
4238	ADBE	2003-05-28	17.84000015258789	0.933527143703472
4239	ADBE	2003-05-29	17.600000381469727	-1.34529018534425
4240	ADBE	2003-05-30	17.65999984741211	0.3409060491018634
4241	ADBE	2003-06-02	17.520000457763672	-0.7927485326051809
4242	ADBE	2003-06-03	17.46500015258789	-0.31392867430781735
4243	ADBE	2003-06-04	18.55500030517578	6.24105435479414
4244	ADBE	2003-06-05	18.815000534057617	1.4012407685561223
4245	ADBE	2003-06-06	18.645000457763672	-0.9035347938801452
4246	ADBE	2003-06-09	17.700000762939453	-5.068381183282444
4247	ADBE	2003-06-10	17.899999618530273	1.1299369885315658
4248	ADBE	2003-06-11	17.90999984741211	0.05586720164778569
4249	ADBE	2003-06-12	17.989999771118164	0.4466774114328942
4250	ADBE	2003-06-13	15.774999618530273	-12.31239678025976
4251	ADBE	2003-06-16	15.850000381469727	0.47544066404510144
4252	ADBE	2003-06-17	16.2450008392334	2.492116392788657
4253	ADBE	2003-06-18	16.03499984741211	-1.2927114864415001
4254	ADBE	2003-06-19	15.770000457763672	-1.652631070596522
4255	ADBE	2003-06-20	15.944999694824219	1.1096970956294028
4256	ADBE	2003-06-23	15.555000305175781	-2.4459040270476295
4257	ADBE	2003-06-24	15.460000038146973	-0.6107378024106991
4258	ADBE	2003-06-25	15.645000457763672	1.1966391924981723
4259	ADBE	2003-06-26	16.065000534057617	2.6845641674975163
4260	ADBE	2003-06-27	16.299999237060547	1.4627992230982878
4261	ADBE	2003-06-30	16.03499984741211	-1.6257632027731672
4262	ADBE	2003-07-01	16.40999984741211	2.338634259859518
4263	ADBE	2003-07-02	16.790000915527344	2.3156677126670466
4264	ADBE	2003-07-03	16.93000030517578	0.8338259798364112
4265	ADBE	2003-07-07	17.325000762939453	2.3331391059864037
4266	ADBE	2003-07-08	17.46500015258789	0.8080772495428379
4267	ADBE	2003-07-09	17.395000457763672	-0.400799852348388
4268	ADBE	2003-07-10	17.1299991607666	-1.5234336879755395
4269	ADBE	2003-07-11	17.315000534057617	1.079984718941085
4270	ADBE	2003-07-14	17.219999313354492	-0.5486642666644004
4271	ADBE	2003-07-15	17.549999237060547	1.9163759399812186
4272	ADBE	2003-07-16	17.565000534057617	0.08547747948268736
4273	ADBE	2003-07-17	17.110000610351562	-2.5903780806828536
4274	ADBE	2003-07-18	16.75	-2.1040362215636765
4275	ADBE	2003-07-21	16.274999618530273	-2.8358231729535888
4276	ADBE	2003-07-22	16.635000228881836	2.21198536890701
4277	ADBE	2003-07-23	16.69499969482422	0.3606820866657534
4278	ADBE	2003-07-24	16.239999771118164	-2.7253664691417323
4279	ADBE	2003-07-25	16.5	1.6009866536096373
4280	ADBE	2003-07-28	16.479999542236328	-0.12121489553740261
4281	ADBE	2003-07-29	16.024999618530273	-2.7609219438383015
4282	ADBE	2003-07-30	16.040000915527344	0.09361183996363653
4283	ADBE	2003-07-31	16.364999771118164	2.0261772882831153
4284	ADBE	2003-08-01	16.299999237060547	-0.39719239209726753
4285	ADBE	2003-08-04	16.55500030517578	1.564423803992887
4286	ADBE	2003-08-05	16.21500015258789	-2.0537610771386827
4287	ADBE	2003-08-06	15.779999732971191	-2.6827037651755647
4288	ADBE	2003-08-07	15.859999656677246	0.5069703742700327
4289	ADBE	2003-08-08	15.890000343322754	0.1891594406994601
4290	ADBE	2003-08-11	16.6299991607666	4.657009449057736
4291	ADBE	2003-08-12	16.90999984741211	1.6837083630532268
4292	ADBE	2003-08-13	17.190000534057617	1.6558290311774249
4293	ADBE	2003-08-14	17.15999984741211	-0.17452405883332522
4294	ADBE	2003-08-15	17.18000030517578	0.11655278520696921
4295	ADBE	2003-08-18	18.104999542236328	5.384163100287465
4296	ADBE	2003-08-19	18.399999618530273	1.6293846106195886
4297	ADBE	2003-08-20	18.270000457763672	-0.7065171927269076
4298	ADBE	2003-08-21	19.219999313354492	5.199774667696455
4299	ADBE	2003-08-22	18.700000762939453	-2.705507643039984
4300	ADBE	2003-08-25	19.0	1.6042739295235808
4301	ADBE	2003-08-26	19.06999969482422	0.36841944644325775
4302	ADBE	2003-08-27	19.094999313354492	0.131093963976614
4303	ADBE	2003-08-28	19.44499969482422	1.8329426240143665
4304	ADBE	2003-08-29	19.415000915527344	-0.15427503094721517
4305	ADBE	2003-09-02	19.674999237060547	1.339162035914554
4306	ADBE	2003-09-03	19.68000030517578	0.025418390389631007
4307	ADBE	2003-09-04	19.3799991607666	-1.5243960353510833
4308	ADBE	2003-09-05	18.954999923706055	-2.192978614369223
4309	ADBE	2003-09-08	19.344999313354492	2.0575014044747375
4310	ADBE	2003-09-09	19.014999389648438	-1.7058668152975631
4311	ADBE	2003-09-10	18.19499969482422	-4.3123834927421445
4312	ADBE	2003-09-11	19.729999542236328	8.436382924748042
4313	ADBE	2003-09-12	19.764999389648438	0.17739406094350318
4314	ADBE	2003-09-15	19.6299991607666	-0.6830267293230441
4315	ADBE	2003-09-16	19.90999984741211	1.4263917402764337
4316	ADBE	2003-09-17	20.235000610351562	1.6323493994486293
4317	ADBE	2003-09-18	20.760000228881836	2.5945124916957107
4318	ADBE	2003-09-19	20.684999465942383	-0.36127534736299927
4319	ADBE	2003-09-22	20.040000915527344	-3.1181946679622707
4320	ADBE	2003-09-23	20.729999542236328	3.4431067624071776
4321	ADBE	2003-09-24	20.2549991607666	-2.291367062029781
4322	ADBE	2003-09-25	20.655000686645508	1.974828647012239
4323	ADBE	2003-09-26	20.325000762939453	-1.5976756849948481
4324	ADBE	2003-09-29	20.100000381469727	-1.1070129054065903
4325	ADBE	2003-09-30	19.69499969482422	-2.0149287510406233
4326	ADBE	2003-10-01	19.899999618530273	1.0408729468522226
4327	ADBE	2003-10-02	19.834999084472656	-0.3266358557971527
4328	ADBE	2003-10-03	20.434999465942383	3.0249579488986322
4329	ADBE	2003-10-06	20.520000457763672	0.4159578861891111
4330	ADBE	2003-10-07	20.645000457763672	0.6091617797830295
4331	ADBE	2003-10-08	21.049999237060547	1.9617281197229275
4332	ADBE	2003-10-09	20.96500015258789	-0.40379614039608436
4333	ADBE	2003-10-10	20.954999923706055	-0.047699636580267324
4334	ADBE	2003-10-13	21.395000457763672	2.0997400890460094
4335	ADBE	2003-10-14	21.43000030517578	0.1635889070495944
4336	ADBE	2003-10-15	21.40999984741211	-0.09332924628490114
4337	ADBE	2003-10-16	21.44499969482422	0.1634743001473593
4338	ADBE	2003-10-17	21.225000381469727	-1.0258769712530702
4339	ADBE	2003-10-20	21.344999313354492	0.5653659822288049
4340	ADBE	2003-10-21	21.56999969482422	1.054112854100464
4341	ADBE	2003-10-22	21.295000076293945	-1.2749171183171648
4342	ADBE	2003-10-23	21.18000030517578	-0.540031794816398
4343	ADBE	2003-10-24	21.0049991607666	-0.8262565717074843
4344	ADBE	2003-10-27	21.020000457763672	0.07141774623391495
4345	ADBE	2003-10-28	21.71500015258789	3.3063733572257004
4346	ADBE	2003-10-29	22.334999084472656	2.8551642990013004
4347	ADBE	2003-10-30	22.139999389648438	-0.8730678433731542
4348	ADBE	2003-10-31	21.8799991607666	-1.1743461429515656
4349	ADBE	2003-11-03	22.575000762939453	3.1764242633933515
4350	ADBE	2003-11-04	22.364999771118164	-0.9302369201512506
4351	ADBE	2003-11-05	22.545000076293945	0.8048303466035911
4352	ADBE	2003-11-06	22.915000915527344	1.641165837131453
4353	ADBE	2003-11-07	22.514999389648438	-1.745588085959282
4354	ADBE	2003-11-10	21.709999084472656	-3.575395634014056
4355	ADBE	2003-11-11	21.364999771118164	-1.5891263376479836
4356	ADBE	2003-11-12	21.385000228881836	0.09361318969312027
4357	ADBE	2003-11-13	21.440000534057617	0.25719104319437136
4358	ADBE	2003-11-14	20.545000076293945	-4.174442329616346
4359	ADBE	2003-11-17	20.200000762939453	-1.6792373427760299
4360	ADBE	2003-11-18	20.049999237060547	-0.7425817832349302
4361	ADBE	2003-11-19	19.799999237060547	-1.2468828404636478
4362	ADBE	2003-11-20	19.149999618530273	-3.2828264827083453
4363	ADBE	2003-11-21	19.68000030517578	2.7676276616353412
4364	ADBE	2003-11-24	20.700000762939453	5.182929074932052
4365	ADBE	2003-11-25	20.514999389648438	-0.8937264080793428
4366	ADBE	2003-11-26	20.559999465942383	0.21935207230203702
4367	ADBE	2003-11-28	20.655000686645508	0.46206820608383214
4368	ADBE	2003-12-01	21.045000076293945	1.88815965472513
4369	ADBE	2003-12-02	20.604999542236328	-2.090760429852667
4370	ADBE	2003-12-03	20.829999923706055	1.0919698445443826
4371	ADBE	2003-12-04	20.825000762939453	-0.023999811737451804
4372	ADBE	2003-12-05	19.450000762939453	-6.602640814529881
4373	ADBE	2003-12-08	19.71500015258789	1.3624646748259917
4374	ADBE	2003-12-09	18.864999771118164	-4.311439892929203
4375	ADBE	2003-12-10	19.040000915527344	0.9276498623503882
4376	ADBE	2003-12-11	19.889999389648438	4.464277485553647
4377	ADBE	2003-12-12	20.100000381469727	1.0558119570912794
4378	ADBE	2003-12-15	18.905000686645508	-5.945272000720426
4379	ADBE	2003-12-16	19.415000915527344	2.697700134134884
4380	ADBE	2003-12-17	19.549999237060547	0.6953299776835786
4381	ADBE	2003-12-18	20.059999465942383	2.608696924729492
4382	ADBE	2003-12-19	19.440000534057617	-3.0907225742323297
4383	ADBE	2003-12-22	19.924999237060547	2.4948492267438116
4384	ADBE	2003-12-23	20.149999618530273	1.129236587629201
4385	ADBE	2003-12-24	20.0	-0.7444149943920175
4386	ADBE	2003-12-26	19.864999771118164	-0.6750011444091819
4387	ADBE	2003-12-29	20.03499984741211	0.8557768852386793
4388	ADBE	2003-12-30	19.809999465942383	-1.1230366018634586
4389	ADBE	2003-12-31	19.540000915527344	-1.3629407253605619
4390	ADBE	2004-01-02	19.549999237060547	0.051168480372276726
4391	ADBE	2004-01-05	19.899999618530273	1.7902833510409444
4392	ADBE	2004-01-06	19.920000076293945	0.10050481480938789
4393	ADBE	2004-01-07	19.719999313354492	-1.0040198904289532
4394	ADBE	2004-01-08	19.0	-3.6511122638168914
4395	ADBE	2004-01-09	18.559999465942383	-2.3157922845137735
4396	ADBE	2004-01-12	18.68000030517578	0.6465562644740297
4397	ADBE	2004-01-13	18.594999313354492	-0.45503742201619124
4398	ADBE	2004-01-14	18.575000762939453	-0.10754800297667622
4399	ADBE	2004-01-15	19.225000381469727	3.4993248550877265
4400	ADBE	2004-01-16	19.149999618530273	-0.3901209958453
4401	ADBE	2004-01-20	19.25	0.5221952138994457
4402	ADBE	2004-01-21	19.264999389648438	0.07791890726460693
4403	ADBE	2004-01-22	18.600000381469727	-3.451850657914013
4404	ADBE	2004-01-23	19.020000457763672	2.2580648800005987
4405	ADBE	2004-01-26	19.170000076293945	0.7886415085181842
4406	ADBE	2004-01-27	18.795000076293945	-1.9561815258609894
4407	ADBE	2004-01-28	18.31999969482422	-2.527269909771601
4408	ADBE	2004-01-29	18.065000534057617	-1.3919168395982284
4409	ADBE	2004-01-30	19.149999618530273	6.006083877092205
4410	ADBE	2004-02-02	18.90999984741211	-1.2532625373314898
4411	ADBE	2004-02-03	18.895000457763672	-0.07931988244035404
4412	ADBE	2004-02-04	18.959999084472656	0.3439990745397248
4413	ADBE	2004-02-05	18.8700008392334	-0.47467431215734157
4414	ADBE	2004-02-06	19.459999084472656	3.126646629567542
4415	ADBE	2004-02-09	19.440000534057617	-0.10276747870453518
4416	ADBE	2004-02-10	19.364999771118164	-0.38580638312255555
4417	ADBE	2004-02-11	19.75	1.9881241075770273
4418	ADBE	2004-02-12	19.729999542236328	-0.10126814057555
4419	ADBE	2004-02-13	19.264999389648438	-2.3568178579652654
4420	ADBE	2004-02-17	19.594999313354492	1.7129506055596933
4421	ADBE	2004-02-18	19.885000228881836	1.4799741040547154
4422	ADBE	2004-02-19	19.149999618530273	-3.6962564842419
4423	ADBE	2004-02-20	18.969999313354492	-0.9399493930099423
4424	ADBE	2004-02-23	18.299999237060547	-3.5318929918056408
4425	ADBE	2004-02-24	18.139999389648438	-0.8743161425279311
4426	ADBE	2004-02-25	18.0	-0.7717717439854388
4427	ADBE	2004-02-26	18.854999542236328	4.749997456868482
4428	ADBE	2004-02-27	18.625	-1.2198331891820846
4429	ADBE	2004-03-01	18.735000610351562	0.590607303901014
4430	ADBE	2004-03-02	18.774999618530273	0.213498835738557
4431	ADBE	2004-03-03	18.475000381469727	-1.597865476196647
4432	ADBE	2004-03-04	18.344999313354492	-0.7036593528064294
4433	ADBE	2004-03-05	18.229999542236328	-0.6268725833881494
4434	ADBE	2004-03-08	17.915000915527344	-1.7279135195762185
4435	ADBE	2004-03-09	18.045000076293945	0.7256441759594168
4436	ADBE	2004-03-10	17.524999618530273	-2.881687201801708
4437	ADBE	2004-03-11	17.19499969482422	-1.8830238567145274
4438	ADBE	2004-03-12	17.854999542236328	3.8383242752296987
4439	ADBE	2004-03-15	17.520000457763672	-1.8762200675514373
4440	ADBE	2004-03-16	17.674999237060547	0.8846962057480479
4441	ADBE	2004-03-17	18.1299991607666	2.5742571052111973
4442	ADBE	2004-03-18	18.135000228881836	0.027584491708387837
4443	ADBE	2004-03-19	19.924999237060547	9.87041072835475
4444	ADBE	2004-03-22	19.639999389648438	-1.4303631534500094
4445	ADBE	2004-03-23	19.30500030517578	-1.7056980391212395
4446	ADBE	2004-03-24	19.415000915527344	0.5698037224173058
4447	ADBE	2004-03-25	20.024999618530273	3.1418937637807565
4448	ADBE	2004-03-26	19.7450008392334	-1.3982461155094161
4449	ADBE	2004-03-29	19.954999923706055	1.0635557130764361
4450	ADBE	2004-03-30	19.790000915527344	-0.8268554688526719
4451	ADBE	2004-03-31	19.649999618530273	-0.7074345150091643
4452	ADBE	2004-04-01	20.139999389648438	2.4936375604612593
4453	ADBE	2004-04-02	20.450000762939453	1.5392322874167919
4454	ADBE	2004-04-05	20.674999237060547	1.1002369962198166
4455	ADBE	2004-04-06	20.729999542236328	0.26602325129565507
4456	ADBE	2004-04-07	20.93000030517578	0.9647890369315348
4457	ADBE	2004-04-08	20.9950008392334	0.3105615533199213
4458	ADBE	2004-04-12	21.260000228881836	1.2622023293908713
4459	ADBE	2004-04-13	21.149999618530273	-0.5174064401096579
4460	ADBE	2004-04-14	21.290000915527344	0.6619446785919081
4461	ADBE	2004-04-15	20.635000228881836	-3.076564858988795
4462	ADBE	2004-04-16	20.770000457763672	0.6542293549039124
4463	ADBE	2004-04-19	20.94499969482422	0.8425576947694857
4464	ADBE	2004-04-20	20.600000381469727	-1.64716790824182
4465	ADBE	2004-04-21	20.989999771118164	1.8932008855652827
4466	ADBE	2004-04-22	21.510000228881836	2.4773723841540196
4467	ADBE	2004-04-23	21.844999313354492	1.557410882882504
4468	ADBE	2004-04-26	21.405000686645508	-2.0141846671517194
4469	ADBE	2004-04-27	21.405000686645508	0.0
4470	ADBE	2004-04-28	20.809999465942383	-2.779729977183998
4471	ADBE	2004-04-29	20.825000762939453	0.07208696483449462
4472	ADBE	2004-04-30	20.75	-0.36014770800357754
4473	ADBE	2004-05-03	22.0	6.024096385542177
4474	ADBE	2004-05-04	22.950000762939453	4.318185286088427
4475	ADBE	2004-05-05	22.469999313354492	-2.091509514718992
4476	ADBE	2004-05-06	21.950000762939453	-2.3141903262364205
4477	ADBE	2004-05-07	21.729999542236328	-1.0022834307804485
4478	ADBE	2004-05-10	21.760000228881836	0.1380611471583082
4479	ADBE	2004-05-11	22.114999771118164	1.6314317026759007
4480	ADBE	2004-05-12	21.915000915527344	-0.9043583886987672
4481	ADBE	2004-05-13	21.934999465942383	0.09125507451321901
4482	ADBE	2004-05-14	21.385000228881836	-2.5074048345180455
4483	ADBE	2004-05-17	21.1299991607666	-1.1924295786110761
4484	ADBE	2004-05-18	21.5049991607666	1.7747279455471388
4485	ADBE	2004-05-19	21.774999618530273	1.2555241492697045
4486	ADBE	2004-05-20	22.225000381469727	2.0665936662359607
4487	ADBE	2004-05-21	22.209999084472656	-0.06749739815338218
4488	ADBE	2004-05-24	21.774999618530273	-1.9585748936230107
4489	ADBE	2004-05-25	22.34000015258789	2.5947212121960606
4490	ADBE	2004-05-26	22.125	-0.9623999602479172
4491	ADBE	2004-05-27	22.19499969482422	0.316382801465398
4492	ADBE	2004-05-28	22.315000534057617	0.5406660999476509
4493	ADBE	2004-06-01	22.459999084472656	0.6497806271334783
4494	ADBE	2004-06-02	22.65999984741211	0.89047538331255
4495	ADBE	2004-06-03	22.450000762939453	-0.9267391257138047
4496	ADBE	2004-06-04	22.709999084472656	1.1581216601222133
4497	ADBE	2004-06-07	23.68000030517578	4.271251694441225
4498	ADBE	2004-06-08	23.559999465942383	-0.5067602942858462
4499	ADBE	2004-06-09	22.975000381469727	-2.4830182416528235
4500	ADBE	2004-06-10	22.924999237060547	-0.2176328338584388
4501	ADBE	2004-06-14	22.639999389648438	-1.2431836723962864
4502	ADBE	2004-06-15	22.844999313354492	0.9054767192254731
4503	ADBE	2004-06-16	22.329999923706055	-2.2543200049359835
4504	ADBE	2004-06-17	22.30500030517578	-0.11195530056287151
4505	ADBE	2004-06-18	21.364999771118164	-4.214304062750873
4506	ADBE	2004-06-21	21.7549991607666	1.825412561790185
4507	ADBE	2004-06-22	22.0	1.1261817912419758
4508	ADBE	2004-06-23	22.204999923706055	0.9318178350275153
4509	ADBE	2004-06-24	21.885000228881836	-1.4411154961661898
4510	ADBE	2004-06-25	22.295000076293945	1.8734285726487165
4511	ADBE	2004-06-28	22.420000076293945	0.5606638240513551
4512	ADBE	2004-06-29	22.75	1.4718997439031378
4513	ADBE	2004-06-30	23.25	2.19780219780219
4514	ADBE	2004-07-01	22.950000762939453	-1.2903192991851498
4515	ADBE	2004-07-02	22.575000762939453	-1.6339868737850538
4516	ADBE	2004-07-06	22.145000457763672	-1.9047631922196717
4517	ADBE	2004-07-07	22.65999984741211	2.3255785911166615
4518	ADBE	2004-07-08	21.700000762939453	-4.236536147118697
4519	ADBE	2004-07-09	22.155000686645508	2.0967737682439758
4520	ADBE	2004-07-12	21.969999313354492	-0.8350321261895943
4521	ADBE	2004-07-13	21.834999084472656	-0.614475344110621
4522	ADBE	2004-07-14	21.674999237060547	-0.7327678228568724
4523	ADBE	2004-07-15	21.71500015258789	0.18454863637986652
4524	ADBE	2004-07-16	21.604999542236328	-0.5065650913129383
4525	ADBE	2004-07-19	21.094999313354492	-2.3605657935091395
4526	ADBE	2004-07-20	21.19499969482422	0.47404780623254705
4527	ADBE	2004-07-21	20.440000534057617	-3.56215697870933
4528	ADBE	2004-07-22	20.405000686645508	-0.17123212572226487
4529	ADBE	2004-07-23	20.174999237060547	-1.12718177821719
4530	ADBE	2004-07-26	19.850000381469727	-1.6108989733878754
4531	ADBE	2004-07-27	20.135000228881836	1.4357674656679587
4532	ADBE	2004-07-28	20.21500015258789	0.39731771937754345
4533	ADBE	2004-07-29	20.725000381469727	2.5228801634045395
4534	ADBE	2004-07-30	21.09000015258789	1.7611568849210224
4535	ADBE	2004-08-02	20.985000610351562	-0.4978641132131201
4536	ADBE	2004-08-03	21.594999313354492	2.9068319526377673
4537	ADBE	2004-08-04	21.739999771118164	0.6714538660531622
4538	ADBE	2004-08-05	21.674999237060547	-0.2989905001929749
4539	ADBE	2004-08-06	21.145000457763672	-2.4452078336900995
4540	ADBE	2004-08-09	21.204999923706055	0.28375249299346095
4541	ADBE	2004-08-10	21.69499969482422	2.310774689371109
4542	ADBE	2004-08-11	21.764999389648438	0.32265358750347417
4543	ADBE	2004-08-12	21.44499969482422	-1.4702490411114488
4544	ADBE	2004-08-13	21.735000610351562	1.352300861059641
4545	ADBE	2004-08-16	22.434999465942383	3.220606560541972
4546	ADBE	2004-08-17	22.385000228881836	-0.22286266213845662
4547	ADBE	2004-08-18	22.760000228881836	1.675228930827366
4548	ADBE	2004-08-19	22.665000915527344	-0.4173959244250791
4549	ADBE	2004-08-20	23.045000076293945	1.6765900966995817
4550	ADBE	2004-08-23	22.815000534057617	-0.9980453090686958
4551	ADBE	2004-08-24	22.864999771118164	0.21915071615232762
4552	ADBE	2004-08-25	23.1200008392334	1.1152463182498629
4553	ADBE	2004-08-26	23.079999923706055	-0.1730143342359436
4554	ADBE	2004-08-27	23.204999923706055	0.5415944558631036
4555	ADBE	2004-08-30	22.780000686645508	-1.831498549699928
4556	ADBE	2004-08-31	22.934999465942383	0.6804160431291839
4557	ADBE	2004-09-01	22.905000686645508	-0.13079912795037618
4558	ADBE	2004-09-02	23.420000076293945	2.2484146440069797
4559	ADBE	2004-09-03	23.264999389648438	-0.6618304275856968
4560	ADBE	2004-09-07	23.6200008392334	1.5259035413640154
4561	ADBE	2004-09-08	23.915000915527344	1.2489418535664987
4562	ADBE	2004-09-09	24.475000381469727	2.3416242713952373
4563	ADBE	2004-09-10	24.934999465942383	1.8794650758041431
4564	ADBE	2004-09-13	24.854999542236328	-0.32083386973928985
4565	ADBE	2004-09-14	24.774999618530273	-0.3218665265718901
4566	ADBE	2004-09-15	23.719999313354492	-4.258326221675102
4567	ADBE	2004-09-16	23.94499969482422	0.9485682461341849
4568	ADBE	2004-09-17	24.06999969482422	0.5220296579373951
4569	ADBE	2004-09-20	23.975000381469727	-0.3946793292852413
4570	ADBE	2004-09-21	25.225000381469727	5.21376425489497
4571	ADBE	2004-09-22	24.420000076293945	-3.191279655112056
4572	ADBE	2004-09-23	24.625	0.8394755244290897
4573	ADBE	2004-09-24	24.174999237060547	-1.8274142657439763
4574	ADBE	2004-09-27	23.93000030517578	-1.0134392538436177
4575	ADBE	2004-09-28	24.344999313354492	1.7342206556050455
4576	ADBE	2004-09-29	24.829999923706055	1.9921980859761712
4577	ADBE	2004-09-30	24.735000610351562	-0.38259892729114453
4578	ADBE	2004-10-01	24.9950008392334	1.0511430057253524
4579	ADBE	2004-10-04	25.405000686645508	1.6403274000637458
4580	ADBE	2004-10-05	25.559999465942383	0.6101112974122191
4581	ADBE	2004-10-06	25.834999084472656	1.0758983735375205
4582	ADBE	2004-10-07	25.524999618530273	-1.1999205609753538
4583	ADBE	2004-10-08	24.864999771118164	-2.5856997346749067
4584	ADBE	2004-10-11	25.469999313354492	2.433137131732699
4585	ADBE	2004-10-12	26.0049991607666	2.1005098619362617
4586	ADBE	2004-10-13	25.635000228881836	-1.422799245627271
4587	ADBE	2004-10-14	25.6200008392334	-0.05851136927839118
4588	ADBE	2004-10-15	25.739999771118164	0.4683798905307013
4589	ADBE	2004-10-18	26.53499984741211	3.0885784124442095
4590	ADBE	2004-10-19	26.774999618530273	0.9044649425222095
4591	ADBE	2004-10-20	26.834999084472656	0.2240876444340234
4592	ADBE	2004-10-21	27.25	1.5464912602418224
4593	ADBE	2004-10-22	26.8700008392334	-1.3944923330884484
4594	ADBE	2004-10-25	26.885000228881836	0.055822066170296836
4595	ADBE	2004-10-26	26.860000610351562	-0.09298723569812761
4596	ADBE	2004-10-27	27.989999771118164	4.2069960353281255
4597	ADBE	2004-10-28	27.7450008392334	-0.8753088027445122
4598	ADBE	2004-10-29	28.014999389648438	0.9731430609050129
4599	ADBE	2004-11-01	28.170000076293945	0.553277494279647
4600	ADBE	2004-11-02	28.514999389648438	1.2247046944271034
4601	ADBE	2004-11-03	28.579999923706055	0.22795207942811757
4602	ADBE	2004-11-04	29.05500030517578	1.6620027387604486
4603	ADBE	2004-11-05	29.239999771118164	0.6367216107357132
4604	ADBE	2004-11-08	28.93000030517578	-1.0601897003042593
4605	ADBE	2004-11-09	28.69499969482422	-0.8123076663415052
4606	ADBE	2004-11-10	28.795000076293945	0.34849410187574037
4607	ADBE	2004-11-11	29.21500015258789	1.4585868212576125
4608	ADBE	2004-11-12	29.485000610351562	0.9241843448690057
4609	ADBE	2004-11-15	29.270000457763672	-0.7291848334315731
4610	ADBE	2004-11-16	29.084999084472656	-0.6320511458753453
4611	ADBE	2004-11-17	29.299999237060547	0.7392132004661933
4612	ADBE	2004-11-18	29.584999084472656	0.972695750283914
4613	ADBE	2004-11-19	28.90999984741211	-2.2815590939626262
4614	ADBE	2004-11-22	29.729999542236328	2.8363877521695002
4615	ADBE	2004-11-23	30.334999084472656	2.0349799917649847
4616	ADBE	2004-11-24	30.434999465942383	0.32965348438369624
4617	ADBE	2004-11-26	30.329999923706055	-0.34499603771580567
4618	ADBE	2004-11-29	30.3700008392334	0.131885643349694
4619	ADBE	2004-11-30	30.280000686645508	-0.29634557161956065
4620	ADBE	2004-12-01	30.795000076293945	1.7007905481176921
4621	ADBE	2004-12-02	31.155000686645508	1.1690229240450378
4622	ADBE	2004-12-03	31.479999542236328	1.0431675443041577
4623	ADBE	2004-12-06	30.989999771118164	-1.5565431329207513
4624	ADBE	2004-12-07	30.1299991607666	-2.7750907283099147
4625	ADBE	2004-12-08	30.165000915527344	0.1161691196006398
4626	ADBE	2004-12-09	30.415000915527344	0.8287750452920184
4627	ADBE	2004-12-10	30.5	0.2794643495449112
4628	ADBE	2004-12-13	31.3799991607666	2.8852431500544284
4629	ADBE	2004-12-14	32.08000183105469	2.230728773132906
4630	ADBE	2004-12-15	31.325000762939453	-2.3534944670245084
4631	ADBE	2004-12-16	30.55500030517578	-2.4581019601271903
4632	ADBE	2004-12-17	30.225000381469727	-1.0800193762398824
4633	ADBE	2004-12-20	30.389999389648438	0.5459024188461781
4634	ADBE	2004-12-21	30.5049991607666	0.37841320640938925
4635	ADBE	2004-12-22	31.030000686645508	1.7210343888621527
4636	ADBE	2004-12-23	31.309999465942383	0.9023486081241927
4637	ADBE	2004-12-27	31.155000686645508	-0.49504561463016294
4638	ADBE	2004-12-28	31.854999542236328	2.2468266415120786
4639	ADBE	2004-12-29	31.625	-0.7220202340024295
4640	ADBE	2004-12-30	31.59000015258789	-0.11067145426754132
4641	ADBE	2004-12-31	31.3700008392334	-0.6964207416645718
4642	ADBE	2005-01-03	30.844999313354492	-1.6735782972065016
4643	ADBE	2005-01-04	30.030000686645508	-2.642239082028852
4644	ADBE	2005-01-05	29.864999771118164	-0.5494535855962268
4645	ADBE	2005-01-06	29.3700008392334	-1.6574549997601884
4646	ADBE	2005-01-07	29.389999389648438	0.06809175976707493
4647	ADBE	2005-01-10	29.40999984741211	0.06805191622669682
4648	ADBE	2005-01-11	29.059999465942383	-1.190072707533607
4649	ADBE	2005-01-12	29.489999771118164	1.479698255602968
4650	ADBE	2005-01-13	29.110000610351562	-1.2885695616002169
4651	ADBE	2005-01-14	29.114999771118164	0.017173344767384968
4652	ADBE	2005-01-18	29.190000534057617	0.25760179814204864
4653	ADBE	2005-01-19	28.940000534057617	-0.8564576753203879
4654	ADBE	2005-01-20	29.03499984741211	0.3282629979315166
4655	ADBE	2005-01-21	28.53499984741211	-1.7220595923115312
4656	ADBE	2005-01-24	27.69499969482422	-2.94375383591976
4657	ADBE	2005-01-25	27.790000915527344	0.3430266176203567
4658	ADBE	2005-01-26	28.0049991607666	0.7736532499325266
4659	ADBE	2005-01-27	28.084999084472656	0.2856630105460889
4660	ADBE	2005-01-28	27.739999771118164	-1.2284113391523355
4661	ADBE	2005-01-31	28.450000762939453	2.5594844905532987
4662	ADBE	2005-02-01	28.950000762939453	1.7574691971584233
4663	ADBE	2005-02-02	31.145000457763672	7.582036742583309
4664	ADBE	2005-02-03	31.709999084472656	1.814090924401146
4665	ADBE	2005-02-04	31.9950008392334	0.8987756637946376
4666	ADBE	2005-02-07	31.760000228881836	-0.7344916524065104
4667	ADBE	2005-02-08	31.850000381469727	0.2833757932597436
4668	ADBE	2005-02-09	31.295000076293945	-1.7425441084097382
4669	ADBE	2005-02-10	31.34000015258789	0.14379318160804289
4670	ADBE	2005-02-11	31.850000381469727	1.6273140599832647
4671	ADBE	2005-02-14	31.735000610351562	-0.36106678097583833
4672	ADBE	2005-02-15	32.45500183105469	2.2687922068867605
4673	ADBE	2005-02-16	32.29999923706055	-0.4775923132003257
4674	ADBE	2005-02-17	31.53499984741211	-2.368419218941309
4675	ADBE	2005-02-18	31.415000915527344	-0.3805261850813424
4676	ADBE	2005-02-22	30.7549991607666	-2.100912734446325
4677	ADBE	2005-02-23	30.875	0.39018319787984534
4678	ADBE	2005-02-24	30.69499969482422	-0.5829969398405854
4679	ADBE	2005-02-25	30.71500015258789	0.06515868370262634
4680	ADBE	2005-02-28	30.875	0.5209176188092135
4681	ADBE	2005-03-01	31.170000076293945	0.9554658341504263
4682	ADBE	2005-03-02	31.174999237060547	0.016038372647941834
4683	ADBE	2005-03-03	31.174999237060547	0.0
4684	ADBE	2005-03-04	31.885000228881836	2.2774691554033666
4685	ADBE	2005-03-07	32.53499984741211	2.0385749219518523
4686	ADBE	2005-03-08	32.474998474121094	-0.18442100375724024
4687	ADBE	2005-03-09	32.255001068115234	-0.6774362320022043
4688	ADBE	2005-03-10	32.654998779296875	1.2401106741151136
4689	ADBE	2005-03-11	32.209999084472656	-1.3627307042079817
4690	ADBE	2005-03-14	32.66999816894531	1.4281251088094749
4691	ADBE	2005-03-15	32.27000045776367	-1.2243579234781254
4692	ADBE	2005-03-16	31.594999313354492	-2.0917295780415346
4693	ADBE	2005-03-17	31.94499969482422	1.1077714482550682
4694	ADBE	2005-03-18	33.904998779296875	6.135542661439497
4695	ADBE	2005-03-21	33.349998474121094	-1.6369276660014975
4696	ADBE	2005-03-22	33.18000030517578	-0.509739660339803
4697	ADBE	2005-03-23	33.1349983215332	-0.13562984698212155
4698	ADBE	2005-03-24	33.27000045776367	0.40743064152424235
4699	ADBE	2005-03-28	33.55500030517578	0.856627122004161
4700	ADBE	2005-03-29	33.11000061035156	-1.3261799754940795
4701	ADBE	2005-03-30	33.8650016784668	2.2802810455980094
4702	ADBE	2005-03-31	33.584999084472656	-0.8268199619555383
4703	ADBE	2005-04-01	33.380001068115234	-0.6103856541481933
4704	ADBE	2005-04-04	33.290000915527344	-0.26962297695628523
4705	ADBE	2005-04-05	33.42499923706055	0.40552213223350453
4706	ADBE	2005-04-06	34.04999923706055	1.8698579334805787
4707	ADBE	2005-04-07	34.19499969482422	0.4258457004775895
4708	ADBE	2005-04-08	33.630001068115234	-1.652284344937438
4709	ADBE	2005-04-11	33.400001525878906	-0.6839117898642888
4710	ADBE	2005-04-12	33.45000076293945	0.14969830771356385
4711	ADBE	2005-04-13	32.53499984741211	-2.7354286835805097
4712	ADBE	2005-04-14	31.739999771118164	-2.4435226064928983
4713	ADBE	2005-04-15	30.329999923706055	-4.442343596659826
4714	ADBE	2005-04-18	27.385000228881836	-9.709857244418895
4715	ADBE	2005-04-19	29.049999237060547	6.079967114342777
4716	ADBE	2005-04-20	28.625	-1.462992248613737
4717	ADBE	2005-04-21	29.770000457763672	4.0000015991743965
4718	ADBE	2005-04-22	30.145000457763672	1.2596573538251388
4719	ADBE	2005-04-25	30.020000457763672	-0.41466245845688254
4720	ADBE	2005-04-26	29.559999465942383	-1.532315072641266
4721	ADBE	2005-04-27	29.225000381469727	-1.1332851506260178
4722	ADBE	2005-04-28	29.235000610351562	0.034218062451008
4723	ADBE	2005-04-29	29.735000610351562	1.7102787397341723
4724	ADBE	2005-05-02	28.575000762939453	-3.90112602522793
4725	ADBE	2005-05-03	28.645000457763672	0.24496830430535965
4726	ADBE	2005-05-04	28.774999618530273	0.4538284471605536
4727	ADBE	2005-05-05	28.459999084472656	-1.094702131133185
4728	ADBE	2005-05-06	28.850000381469727	1.3703489442831618
4729	ADBE	2005-05-09	29.334999084472656	1.6811046675564212
4730	ADBE	2005-05-10	28.760000228881836	-1.9601120625061585
4731	ADBE	2005-05-11	28.96500015258789	0.7127952784234948
4732	ADBE	2005-05-12	28.889999389648438	-0.2589358278762277
4733	ADBE	2005-05-13	29.049999237060547	0.5538243364222373
4734	ADBE	2005-05-16	29.954999923706055	3.1153208620086748
4735	ADBE	2005-05-17	29.889999389648438	-0.21699393831804414
4736	ADBE	2005-05-18	30.549999237060547	2.208095887886441
4737	ADBE	2005-05-19	31.059999465942383	1.6693952262465173
4738	ADBE	2005-05-20	31.114999771118164	0.1770776114664363
4739	ADBE	2005-05-23	31.360000610351562	0.7874042777940682
4740	ADBE	2005-05-24	32.41999816894531	3.3800941899339687
4741	ADBE	2005-05-25	32.7599983215332	1.0487358784417644
4742	ADBE	2005-05-26	33.099998474121094	1.0378515568006286
4743	ADBE	2005-05-27	33.16999816894531	0.2114794503055517
4744	ADBE	2005-05-31	33.119998931884766	-0.1507363274664164
4745	ADBE	2005-06-01	33.18000030517578	0.18116357254243098
4746	ADBE	2005-06-02	33.09000015258789	-0.2712481969864622
4747	ADBE	2005-06-03	32.540000915527344	-1.6621312617840278
4748	ADBE	2005-06-06	32.45000076293945	-0.27658312862844925
4749	ADBE	2005-06-07	32.2599983215332	-0.5855236885641268
4750	ADBE	2005-06-08	32.2599983215332	0.0
4751	ADBE	2005-06-09	32.4900016784668	0.712967665531683
4752	ADBE	2005-06-10	31.1299991607666	-4.18591088778415
4753	ADBE	2005-06-13	31.649999618530273	1.670415906785605
4754	ADBE	2005-06-14	31.979999542236328	1.0426537999477459
4755	ADBE	2005-06-15	32.0	0.06254051923064718
4756	ADBE	2005-06-16	32.40999984741211	1.2812495231628418
4757	ADBE	2005-06-17	31.34000015258789	-3.301449243634158
4758	ADBE	2005-06-20	31.09000015258789	-0.7977026125807307
4759	ADBE	2005-06-21	30.790000915527344	-0.9649380366296811
4760	ADBE	2005-06-22	30.559999465942383	-0.747000463611458
4761	ADBE	2005-06-23	30.049999237060547	-1.668848945662471
4762	ADBE	2005-06-24	29.239999771118164	-2.695505778726992
4763	ADBE	2005-06-27	28.84000015258789	-1.367987762179712
4764	ADBE	2005-06-28	28.700000762939453	-0.4854347742986209
4765	ADBE	2005-06-29	29.100000381469727	1.3937268567839167
4766	ADBE	2005-06-30	28.610000610351562	-1.6838479886419067
4767	ADBE	2005-07-01	28.450000762939453	-0.5592444739557889
4768	ADBE	2005-07-05	27.979999542236328	-1.652025336025209
4769	ADBE	2005-07-06	26.920000076293945	-3.788418453482434
4770	ADBE	2005-07-07	27.510000228881836	2.1916796096425495
4771	ADBE	2005-07-08	27.93000030517578	1.5267178218813626
4772	ADBE	2005-07-11	27.989999771118164	0.21482085673756313
4773	ADBE	2005-07-12	28.450000762939453	1.6434476440973178
4774	ADBE	2005-07-13	29.049999237060547	2.108957673219769
4775	ADBE	2005-07-14	29.1299991607666	0.2753870079417853
4776	ADBE	2005-07-15	28.899999618530273	-0.7895624746398933
4777	ADBE	2005-07-18	28.84000015258789	-0.20761061153755644
4778	ADBE	2005-07-19	29.309999465942383	1.629678609111651
4779	ADBE	2005-07-20	29.459999084472656	0.5117694345391222
4780	ADBE	2005-07-21	29.530000686645508	0.2376157649296884
4781	ADBE	2005-07-22	29.780000686645508	0.8465966616555409
4782	ADBE	2005-07-25	29.649999618530273	-0.4365381635922261
4783	ADBE	2005-07-26	29.75	0.3372694190769243
4784	ADBE	2005-07-27	29.81999969482422	0.23529309184611158
4785	ADBE	2005-07-28	30.110000610351562	0.972504756858461
4786	ADBE	2005-07-29	29.639999389648438	-1.5609472307401506
4787	ADBE	2005-08-01	29.459999084472656	-0.6072884915059973
4788	ADBE	2005-08-02	28.6200008392334	-2.851317961112876
4789	ADBE	2005-08-03	28.100000381469727	-1.816912797049386
4790	ADBE	2005-08-04	27.030000686645508	-3.8078280437669254
4791	ADBE	2005-08-05	27.100000381469727	0.2589703775287111
4792	ADBE	2005-08-08	26.739999771118164	-1.3284155176533585
4793	ADBE	2005-08-09	26.56999969482422	-0.6357519736315154
4794	ADBE	2005-08-10	25.90999984741211	-2.4840039706160666
4795	ADBE	2005-08-11	26.690000534057617	3.0104233548400305
4796	ADBE	2005-08-12	26.84000015258789	0.5620068022811342
4797	ADBE	2005-08-15	26.850000381469727	0.03725867669517324
4798	ADBE	2005-08-16	26.18000030517578	-2.495344755214002
4799	ADBE	2005-08-17	26.829999923706055	2.4828098202954063
4800	ADBE	2005-08-18	26.600000381469727	-0.8572476440192212
4801	ADBE	2005-08-19	26.15999984741211	-1.6541373223593392
4802	ADBE	2005-08-22	26.18000030517578	0.07645434969545395
4803	ADBE	2005-08-23	27.049999237060547	3.3231433221670548
4804	ADBE	2005-08-24	28.030000686645508	3.622925978653213
4805	ADBE	2005-08-25	27.59000015258789	-1.5697485668177302
4806	ADBE	2005-08-26	27.530000686645508	-0.21746816096611665
4807	ADBE	2005-08-29	27.299999237060547	-0.8354574785627622
4808	ADBE	2005-08-30	27.1200008392334	-0.6593348090017326
4809	ADBE	2005-08-31	27.040000915527344	-0.29498496028924626
4810	ADBE	2005-09-01	26.829999923706055	-0.7766308606176775
4811	ADBE	2005-09-02	26.639999389648438	-0.708164497196806
4812	ADBE	2005-09-06	27.350000381469727	2.6651689492799946
4813	ADBE	2005-09-07	27.190000534057617	-0.5850085747001077
4814	ADBE	2005-09-08	27.610000610351562	1.5446857964120486
4815	ADBE	2005-09-09	27.299999237060547	-1.1227865499386813
4816	ADBE	2005-09-12	27.25	-0.18314739361849908
4817	ADBE	2005-09-13	26.81999969482422	-1.5779827712872674
4818	ADBE	2005-09-14	27.190000534057617	1.3795706317804468
4819	ADBE	2005-09-15	26.899999618530273	-1.066571937591887
4820	ADBE	2005-09-16	29.43000030517578	9.405207146927609
4821	ADBE	2005-09-19	28.719999313354492	-2.4125075924529393
4822	ADBE	2005-09-20	27.739999771118164	-3.4122547551059257
4823	ADBE	2005-09-21	27.8700008392334	0.46864120110983176
4824	ADBE	2005-09-22	27.8799991607666	0.03587485192726447
4825	ADBE	2005-09-23	28.079999923706055	0.7173628728830872
4826	ADBE	2005-09-26	28.149999618530273	0.24928666315673365
4827	ADBE	2005-09-27	28.399999618530273	0.8880994791752528
4828	ADBE	2005-09-28	29.020000457763672	2.1831015759199657
4829	ADBE	2005-09-29	29.760000228881836	2.549964712079089
4830	ADBE	2005-09-30	29.850000381469727	0.3024198652409549
4831	ADBE	2005-10-03	30.600000381469727	2.5125627819609253
4832	ADBE	2005-10-04	29.940000534057617	-2.1568622195566434
4833	ADBE	2005-10-05	29.280000686645508	-2.204408268668334
4834	ADBE	2005-10-06	28.940000534057617	-1.161202679694484
4835	ADBE	2005-10-07	29.149999618530273	0.7256360767012415
4836	ADBE	2005-10-10	29.09000015258789	-0.20583007453709445
4837	ADBE	2005-10-11	28.59000015258789	-1.718803703600258
4838	ADBE	2005-10-12	28.290000915527344	-1.0493152691829932
4839	ADBE	2005-10-13	28.299999237060547	0.03534224535042263
4840	ADBE	2005-10-14	29.940000534057617	5.795057742790988
4841	ADBE	2005-10-17	30.389999389648438	1.503002162872158
4842	ADBE	2005-10-18	30.360000610351562	-0.0987126683098749
4843	ADBE	2005-10-19	30.959999084472656	1.9762795192978855
4844	ADBE	2005-10-20	30.479999542236328	-1.5503861641813277
4845	ADBE	2005-10-21	31.209999084472656	2.3950116574797287
4846	ADBE	2005-10-24	32.349998474121094	3.6526735760642914
4847	ADBE	2005-10-25	31.989999771118164	-1.1128244821739797
4848	ADBE	2005-10-26	32.880001068115234	2.782123486604715
4849	ADBE	2005-10-27	31.790000915527344	-3.3150855145345437
4850	ADBE	2005-10-28	32.310001373291016	1.6357359005601202
4851	ADBE	2005-10-31	32.25	-0.18570526382154506
4852	ADBE	2005-11-01	32.79999923706055	1.705423990885424
4853	ADBE	2005-11-02	32.869998931884766	0.2134137086964527
4854	ADBE	2005-11-03	32.68000030517578	-0.5780305229176053
4855	ADBE	2005-11-04	32.45000076293945	-0.7037929623271766
4856	ADBE	2005-11-07	32.4900016784668	0.12326938239406449
4857	ADBE	2005-11-08	32.27000045776367	-0.6771351472380283
4858	ADBE	2005-11-09	32.43000030517578	0.4958160679964241
4859	ADBE	2005-11-10	32.65999984741211	0.7092184399382306
4860	ADBE	2005-11-11	32.90999984741211	0.7654623428291485
4861	ADBE	2005-11-14	33.029998779296875	0.3646275674297872
4862	ADBE	2005-11-15	32.849998474121094	-0.5449600721408543
4863	ADBE	2005-11-16	33.29999923706055	1.3698653998232668
4864	ADBE	2005-11-17	33.79999923706055	1.5015015359025385
4865	ADBE	2005-11-18	33.5	-0.8875717273141515
4866	ADBE	2005-11-21	33.33000183105469	-0.507457220732277
4867	ADBE	2005-11-22	33.459999084472656	0.3900307419030691
4868	ADBE	2005-11-23	33.86000061035156	1.1954618554204544
4869	ADBE	2005-11-25	33.90999984741211	0.14766460767652312
4870	ADBE	2005-11-28	33.209999084472656	-2.0642900798859
4871	ADBE	2005-11-29	32.400001525878906	-2.4390171060632904
4872	ADBE	2005-11-30	32.61000061035156	0.6481452919220532
4873	ADBE	2005-12-01	33.880001068115234	3.8945122170912505
4874	ADBE	2005-12-02	34.970001220703125	3.2172376570958727
4875	ADBE	2005-12-05	35.25	0.8006827838802355
4876	ADBE	2005-12-06	36.9900016784668	4.936174974373886
4877	ADBE	2005-12-07	36.470001220703125	-1.405786521135477
4878	ADBE	2005-12-08	36.130001068115234	-0.9322734883674189
4879	ADBE	2005-12-09	35.599998474121094	-1.4669321293263593
4880	ADBE	2005-12-12	35.2599983215332	-0.9550566493283674
4881	ADBE	2005-12-13	34.540000915527344	-2.04196664855244
4882	ADBE	2005-12-14	34.52000045776367	-0.05790520333970317
4883	ADBE	2005-12-15	34.93000030517578	1.1877168075758116
4884	ADBE	2005-12-16	38.81999969482422	11.13655698729563
4885	ADBE	2005-12-19	38.45000076293945	-0.9531142060624442
4886	ADBE	2005-12-20	38.06999969482422	-0.988299247269464
4887	ADBE	2005-12-21	37.45000076293945	-1.628576140937188
4888	ADBE	2005-12-22	37.45000076293945	0.0
4889	ADBE	2005-12-23	37.11000061035156	-0.907877558508241
4890	ADBE	2005-12-27	36.939998626708984	-0.4581028856010194
4891	ADBE	2005-12-28	36.869998931884766	-0.18949566168529053
4892	ADBE	2005-12-29	36.91999816894531	0.1356095430133264
4893	ADBE	2005-12-30	36.959999084472656	0.10834484699673297
4894	ADBE	2006-01-03	38.52000045776367	4.220783040945442
4895	ADBE	2006-01-04	38.41999816894531	-0.25961133860320507
4896	ADBE	2006-01-05	38.06999969482422	-0.910979934413414
4897	ADBE	2006-01-06	39.0	2.442869221515176
4898	ADBE	2006-01-09	38.380001068115234	-1.5897408509865762
4899	ADBE	2006-01-10	38.61000061035156	0.5992692439693581
4900	ADBE	2006-01-11	39.33000183105469	1.864804996947056
4901	ADBE	2006-01-12	39.47999954223633	0.381382415963194
4902	ADBE	2006-01-13	38.84000015258789	-1.6210724343189375
4903	ADBE	2006-01-17	39.439998626708984	1.5447952414107124
4904	ADBE	2006-01-18	39.72999954223633	0.7352964645666926
4905	ADBE	2006-01-19	40.459999084472656	1.8374013356337482
4906	ADBE	2006-01-20	38.43000030517578	-5.017298134531911
4907	ADBE	2006-01-23	37.790000915527344	-1.665363998350633
4908	ADBE	2006-01-24	39.130001068115234	3.5459119347025503
4909	ADBE	2006-01-25	38.959999084472656	-0.4344543291645908
4910	ADBE	2006-01-26	38.77000045776367	-0.4876761580436151
4911	ADBE	2006-01-27	40.08000183105469	3.3789047145308615
4912	ADBE	2006-01-30	39.349998474121094	-1.8213655778028803
4913	ADBE	2006-01-31	39.72999954223633	0.9656952550205267
4914	ADBE	2006-02-01	40.5099983215332	1.9632489007901155
4915	ADBE	2006-02-02	39.38999938964844	-2.764746922463901
4916	ADBE	2006-02-03	39.20000076293945	-0.48235244897951723
4917	ADBE	2006-02-06	39.52000045776367	0.8163257362146625
4918	ADBE	2006-02-07	39.2599983215332	-0.6579001346630586
4919	ADBE	2006-02-08	38.79999923706055	-1.17167372424557
4920	ADBE	2006-02-09	38.119998931884766	-1.7525781405847707
4921	ADBE	2006-02-10	38.689998626708984	1.4952773105863182
4922	ADBE	2006-02-13	38.189998626708984	-1.2923236436995778
4923	ADBE	2006-02-14	38.130001068115234	-0.15710280374765517
4924	ADBE	2006-02-15	37.650001525878906	-1.2588500623927579
4925	ADBE	2006-02-16	38.58000183105469	2.470120232363171
4926	ADBE	2006-02-17	37.79999923706055	-2.021779567066484
4927	ADBE	2006-02-21	38.099998474121094	0.793648791311119
4928	ADBE	2006-02-22	38.7599983215332	1.7322831334505295
4929	ADBE	2006-02-23	38.77000045776367	0.02580530614963994
4930	ADBE	2006-02-24	38.34000015258789	-1.1091057521245729
4931	ADBE	2006-02-27	39.189998626708984	2.2170017494476113
4932	ADBE	2006-02-28	38.54999923706055	-1.6330681604368902
4933	ADBE	2006-03-01	39.040000915527344	1.2710809031501347
4934	ADBE	2006-03-02	38.810001373291016	-0.5891381578960186
4935	ADBE	2006-03-03	39.04999923706055	0.6183917940665085
4936	ADBE	2006-03-06	38.43000030517578	-1.587705362350822
4937	ADBE	2006-03-07	38.11000061035156	-0.832681999175322
4938	ADBE	2006-03-08	37.779998779296875	-0.8659192489360645
4939	ADBE	2006-03-09	37.439998626708984	-0.8999474949009434
4940	ADBE	2006-03-10	37.209999084472656	-0.6143150391898056
4941	ADBE	2006-03-13	37.13999938964844	-0.18812065720643645
4942	ADBE	2006-03-14	37.400001525878906	0.7000596136329973
4943	ADBE	2006-03-15	37.08000183105469	-0.8556141223758917
4944	ADBE	2006-03-16	35.93000030517578	-3.1014063351954113
4945	ADBE	2006-03-17	35.97999954223633	0.1391573521733136
4946	ADBE	2006-03-20	36.54999923706055	1.5842126238915233
4947	ADBE	2006-03-21	36.349998474121094	-0.547197721242787
4948	ADBE	2006-03-22	36.619998931884766	0.7427798324555424
4949	ADBE	2006-03-23	36.33000183105469	-0.7919090914488836
4950	ADBE	2006-03-24	36.4900016784668	0.4404069346215733
4951	ADBE	2006-03-27	35.790000915527344	-1.918335792657777
4952	ADBE	2006-03-28	35.52000045776367	-0.7544019303071137
4953	ADBE	2006-03-29	35.95000076293945	1.2105864291502177
4954	ADBE	2006-03-30	35.310001373291016	-1.780248612145252
4955	ADBE	2006-03-31	34.95000076293945	-1.0195428953561958
4956	ADBE	2006-04-03	35.70000076293945	2.1459226999367864
4957	ADBE	2006-04-04	36.209999084472656	1.428566696454081
4958	ADBE	2006-04-05	35.9900016784668	-0.6075598220608547
4959	ADBE	2006-04-06	36.099998474121094	0.3056315379949215
4960	ADBE	2006-04-07	36.95000076293945	2.3545770768597096
4961	ADBE	2006-04-10	37.5	1.4884958747069632
4962	ADBE	2006-04-11	37.279998779296875	-0.5866699218750049
4963	ADBE	2006-04-12	36.970001220703125	-0.8315385427692279
4964	ADBE	2006-04-13	36.83000183105469	-0.3786837571702284
4965	ADBE	2006-04-17	36.88999938964844	0.16290403369776385
4966	ADBE	2006-04-18	37.349998474121094	1.2469479319149324
4967	ADBE	2006-04-19	37.56999969482422	0.5890260500426958
4968	ADBE	2006-04-20	37.68000030517578	0.2927884249270152
4969	ADBE	2006-04-21	37.459999084472656	-0.5838673538251182
4970	ADBE	2006-04-24	37.20000076293945	-0.6940692148627803
4971	ADBE	2006-04-25	37.65999984741211	1.236556653329246
4972	ADBE	2006-04-26	38.150001525878906	1.3011197038028444
4973	ADBE	2006-04-27	39.45000076293945	3.4075994366047357
4974	ADBE	2006-04-28	39.20000076293945	-0.6337135492145762
4975	ADBE	2006-05-01	38.16999816894531	-2.6275575866006817
4976	ADBE	2006-05-02	38.349998474121094	0.4715753571144399
4977	ADBE	2006-05-03	35.060001373291016	-8.578871529943333
4978	ADBE	2006-05-04	34.31999969482422	-2.1106721320054977
4979	ADBE	2006-05-05	34.18000030517578	-0.4079236331390512
4980	ADBE	2006-05-08	33.689998626708984	-1.4335917907894125
4981	ADBE	2006-05-09	33.2400016784668	-1.3356989212977788
4982	ADBE	2006-05-10	33.380001068115234	0.4211774445821659
4983	ADBE	2006-05-11	32.630001068115234	-2.2468543319383083
4984	ADBE	2006-05-12	31.920000076293945	-2.1759147060374295
4985	ADBE	2006-05-15	32.189998626708984	0.845860118326125
4986	ADBE	2006-05-16	32.29999923706055	0.3417229420453971
4987	ADBE	2006-05-17	31.200000762939453	-3.405568111775592
4988	ADBE	2006-05-18	30.170000076293945	-3.3012841713420116
4989	ADBE	2006-05-19	30.309999465942383	0.46403509875507787
4990	ADBE	2006-05-22	29.90999984741211	-1.319695234504148
4991	ADBE	2006-05-23	29.020000457763672	-2.975591421560786
4992	ADBE	2006-05-24	29.270000457763672	0.8614748313455545
4993	ADBE	2006-05-25	29.139999389648438	-0.44414440069048267
4994	ADBE	2006-05-26	28.979999542236328	-0.5490729264357785
4995	ADBE	2006-05-30	28.350000381469727	-2.1739101819115647
4996	ADBE	2006-05-31	28.6299991607666	0.9876500018669798
4997	ADBE	2006-06-01	28.719999313354492	0.3143561132590733
4998	ADBE	2006-06-02	29.0	0.9749327762529347
4999	ADBE	2006-06-05	29.469999313354492	1.6206872874292788
5000	ADBE	2006-06-06	29.84000015258789	1.2555169591257132
5001	ADBE	2006-06-07	28.81999969482422	-3.4182320795839938
5002	ADBE	2006-06-08	27.850000381469727	-3.3657159043228413
5003	ADBE	2006-06-09	27.989999771118164	0.5026907997516039
5004	ADBE	2006-06-12	28.84000015258789	3.036800244445903
5005	ADBE	2006-06-13	28.979999542236328	0.485434774298632
5006	ADBE	2006-06-14	28.56999969482422	-1.4147683018923551
5007	ADBE	2006-06-15	28.959999084472656	1.3650661316565893
5008	ADBE	2006-06-16	29.1200008392334	0.5524922645682384
5009	ADBE	2006-06-19	28.780000686645508	-1.167582907929754
5010	ADBE	2006-06-20	29.530000686645508	2.6059763103063904
5011	ADBE	2006-06-21	29.8799991607666	1.1852301591018133
5012	ADBE	2006-06-22	30.790000915527344	3.045521353145153
5013	ADBE	2006-06-23	30.600000381469727	-0.6170851848263492
5014	ADBE	2006-06-26	30.690000534057617	0.29411814204549636
5015	ADBE	2006-06-27	29.940000534057617	-2.4437927238473045
5016	ADBE	2006-06-28	30.059999465942383	0.4007980285379853
5017	ADBE	2006-06-29	30.399999618530273	1.1310717186575614
5018	ADBE	2006-06-30	30.360000610351562	-0.13157568644944773
5019	ADBE	2006-07-03	30.639999389648438	0.9222621003551756
5020	ADBE	2006-07-05	29.860000610351562	-2.545687972697519
5021	ADBE	2006-07-06	29.59000015258789	-0.9042212064458877
5022	ADBE	2006-07-07	29.420000076293945	-0.5745186732588725
5023	ADBE	2006-07-10	29.260000228881836	-0.5438472025737107
5024	ADBE	2006-07-11	29.549999237060547	0.9911107515729212
5025	ADBE	2006-07-12	28.559999465942383	-3.350253119047608
5026	ADBE	2006-07-13	28.100000381469727	-1.6106410821933093
5027	ADBE	2006-07-14	28.010000228881836	-0.32028523617828597
5028	ADBE	2006-07-17	27.59000015258789	-1.4994647371008307
5029	ADBE	2006-07-18	27.690000534057617	0.36245154373566457
5030	ADBE	2006-07-19	28.40999984741211	2.6002141548134627
5031	ADBE	2006-07-20	28.020000457763672	-1.3727539308099002
5032	ADBE	2006-07-21	27.649999618530273	-1.3204883411444768
5033	ADBE	2006-07-24	27.3799991607666	-0.9764935316046941
5034	ADBE	2006-07-25	27.219999313354492	-0.5843676125504627
5035	ADBE	2006-07-26	26.889999389648438	-1.2123436151012412
5036	ADBE	2006-07-27	26.469999313354492	-1.5619192481485467
5037	ADBE	2006-07-28	27.6299991607666	4.382319144326052
5038	ADBE	2006-07-31	28.510000228881836	3.1849478640766593
5039	ADBE	2006-08-01	28.34000015258789	-0.596282269130699
5040	ADBE	2006-08-02	32.279998779296875	13.902606229694037
5041	ADBE	2006-08-03	32.529998779296875	0.7744733874040399
5042	ADBE	2006-08-04	31.719999313354492	-2.490007673956296
5043	ADBE	2006-08-07	31.790000915527344	0.22068601414937383
5044	ADBE	2006-08-08	31.950000762939453	0.5033024309664569
5045	ADBE	2006-08-09	31.450000762939453	-1.564945189547462
5046	ADBE	2006-08-10	32.20000076293945	2.38473762100444
5047	ADBE	2006-08-11	31.850000381469727	-1.0869576806735948
5048	ADBE	2006-08-14	32.5099983215332	2.07220700834736
5049	ADBE	2006-08-15	33.95000076293945	4.4294140749077116
5050	ADBE	2006-08-16	33.9900016784668	0.11782301805132178
5051	ADBE	2006-08-17	34.0099983215332	0.05883095639585001
5052	ADBE	2006-08-18	34.06999969482422	0.17642274699267713
5053	ADBE	2006-08-21	33.18000030517578	-2.6122670901686074
5054	ADBE	2006-08-22	32.779998779296875	-1.2055500970459931
5055	ADBE	2006-08-23	32.40999984741211	-1.128733818374783
5056	ADBE	2006-08-24	32.630001068115234	0.6788066082656696
5057	ADBE	2006-08-25	32.529998779296875	-0.30647344635265084
5058	ADBE	2006-08-28	32.86000061035156	1.0144538685464388
5059	ADBE	2006-08-29	31.860000610351562	-3.043213577071513
5060	ADBE	2006-08-30	32.04999923706055	0.5963547491184107
5061	ADBE	2006-08-31	32.439998626708984	1.2168467985405274
5062	ADBE	2006-09-01	32.33000183105469	-0.33907768283236717
5063	ADBE	2006-09-05	32.66999816894531	1.0516434229336902
5064	ADBE	2006-09-06	32.720001220703125	0.15305495733191066
5065	ADBE	2006-09-07	31.5	-3.728609948618178
5066	ADBE	2006-09-08	31.809999465942383	0.9841252887059726
5067	ADBE	2006-09-11	31.84000015258789	0.09431212558688173
5068	ADBE	2006-09-12	32.77000045776367	2.920855215825724
5069	ADBE	2006-09-13	33.529998779296875	2.319189230750074
5070	ADBE	2006-09-14	33.650001525878906	0.35789666254364416
5071	ADBE	2006-09-15	37.0	9.95541849097612
5072	ADBE	2006-09-18	37.5099983215332	1.3783738419816283
5073	ADBE	2006-09-19	37.34000015258789	-0.45320761544188626
5074	ADBE	2006-09-20	37.70000076293945	0.9641151817901372
5075	ADBE	2006-09-21	37.400001525878906	-0.795753928353915
5076	ADBE	2006-09-22	37.060001373291016	-0.9090912799899931
5077	ADBE	2006-09-25	38.189998626708984	3.049102027913997
5078	ADBE	2006-09-26	37.66999816894531	-1.3616142353039984
5079	ADBE	2006-09-27	38.060001373291016	1.0353151667185756
5080	ADBE	2006-09-28	38.33000183105469	0.709407377880833
5081	ADBE	2006-09-29	37.459999084472656	-2.2697696452421257
5082	ADBE	2006-10-02	37.0	-1.2279740942741424
5083	ADBE	2006-10-03	36.75	-0.6756756756756799
5084	ADBE	2006-10-04	37.7599983215332	2.748294752471292
5085	ADBE	2006-10-05	38.18000030517578	1.1122934383264171
5086	ADBE	2006-10-06	38.150001525878906	-0.07857197238630986
5087	ADBE	2006-10-09	37.38999938964844	-1.9921418239391753
5088	ADBE	2006-10-10	37.77000045776367	1.0163173958768201
5089	ADBE	2006-10-11	37.119998931884766	-1.7209465660604661
5090	ADBE	2006-10-12	38.209999084472656	2.936422909354186
5091	ADBE	2006-10-13	39.06999969482422	2.2507213581720364
5092	ADBE	2006-10-16	38.25	-2.098796266263725
5093	ADBE	2006-10-17	38.119998931884766	-0.3398720735038774
5094	ADBE	2006-10-18	38.529998779296875	1.0755505217739492
5095	ADBE	2006-10-19	38.4900016784668	-0.10380768776865335
5096	ADBE	2006-10-20	38.20000076293945	-0.7534447983398862
5097	ADBE	2006-10-23	38.58000183105469	0.9947671741512121
5098	ADBE	2006-10-24	38.09000015258789	-1.2700924188976392
5099	ADBE	2006-10-25	38.939998626708984	2.2315528241428684
5100	ADBE	2006-10-26	39.36000061035156	1.0785875666531108
5101	ADBE	2006-10-27	38.56999969482422	-2.007116116048979
5102	ADBE	2006-10-30	38.029998779296875	-1.4000542385272707
5103	ADBE	2006-10-31	38.25	0.578493893675569
5104	ADBE	2006-11-01	37.7599983215332	-1.2810501397824803
5105	ADBE	2006-11-02	37.65999984741211	-0.26482647925348823
5106	ADBE	2006-11-03	37.75	0.23898075664510188
5107	ADBE	2006-11-06	38.540000915527344	2.0927176570260775
5108	ADBE	2006-11-07	39.61000061035156	2.776335416206832
5109	ADBE	2006-11-08	39.810001373291016	0.504924917590599
5110	ADBE	2006-11-09	39.689998626708984	-0.3014386898829491
5111	ADBE	2006-11-10	39.40999984741211	-0.7054643209497446
5112	ADBE	2006-11-13	40.09000015258789	1.7254511743430845
5113	ADBE	2006-11-14	40.5099983215332	1.0476382323440836
5114	ADBE	2006-11-15	41.38999938964844	2.1723058617049373
5115	ADBE	2006-11-16	41.849998474121094	1.1113773647160263
5116	ADBE	2006-11-17	41.45000076293945	-0.9557890699302907
5117	ADBE	2006-11-20	41.310001373291016	-0.3377548542136899
5118	ADBE	2006-11-21	42.54999923706055	3.001689233956917
5119	ADBE	2006-11-22	41.810001373291016	-1.73912544544772
5120	ADBE	2006-11-24	41.540000915527344	-0.6457795955399193
5121	ADBE	2006-11-27	40.220001220703125	-3.1776592819737104
5122	ADBE	2006-11-28	39.90999984741211	-0.7707642065695519
5123	ADBE	2006-11-29	40.0	0.2255077748233303
5124	ADBE	2006-11-30	40.15999984741211	0.3999996185302779
5125	ADBE	2006-12-01	39.349998474121094	-2.0169356981290187
5126	ADBE	2006-12-04	39.290000915527344	-0.15247156523578997
5127	ADBE	2006-12-05	39.150001525878906	-0.35632320281547836
5128	ADBE	2006-12-06	38.540000915527344	-1.5581113322520324
5129	ADBE	2006-12-07	37.75	-2.0498206973551536
5130	ADBE	2006-12-08	38.880001068115234	2.9933803128880276
5131	ADBE	2006-12-11	39.97999954223633	2.8292141046857733
5132	ADBE	2006-12-12	39.970001220703125	-0.025008308273344326
5133	ADBE	2006-12-13	40.29999923706055	0.825614226367577
5134	ADBE	2006-12-14	40.810001373291016	1.2655140096416329
5135	ADBE	2006-12-15	42.810001373291016	4.900759452826042
5136	ADBE	2006-12-18	41.290000915527344	-3.550573251586009
5137	ADBE	2006-12-19	41.45000076293945	0.38750264922358113
5138	ADBE	2006-12-20	41.869998931884766	1.0132645626410586
5139	ADBE	2006-12-21	41.380001068115234	-1.1702839175292912
5140	ADBE	2006-12-22	40.75	-1.5224771673596482
5141	ADBE	2006-12-26	41.439998626708984	1.6932481637030206
5142	ADBE	2006-12-27	41.790000915527344	0.8446001457943497
5143	ADBE	2006-12-28	41.529998779296875	-0.6221635092950262
5144	ADBE	2006-12-29	41.119998931884766	-0.9872378027049211
5145	ADBE	2007-01-03	39.91999816894531	-2.9182898689449233
5146	ADBE	2007-01-04	40.81999969482422	2.254512943788245
5147	ADBE	2007-01-05	40.619998931884766	-0.4899577766650842
5148	ADBE	2007-01-08	40.45000076293945	-0.41850855099819784
5149	ADBE	2007-01-09	39.630001068115234	-2.0271932740617116
5150	ADBE	2007-01-10	39.220001220703125	-1.0345693574608017
5151	ADBE	2007-01-11	39.880001068115234	1.682814448928971
5152	ADBE	2007-01-12	39.959999084472656	0.2005968260150759
5153	ADBE	2007-01-16	40.04999923706055	0.2252256122369678
5154	ADBE	2007-01-17	40.20000076293945	0.37453565227563157
5155	ADBE	2007-01-18	38.56999969482422	-4.054728948209219
5156	ADBE	2007-01-19	38.400001525878906	-0.4407523212091813
5157	ADBE	2007-01-22	37.83000183105469	-1.4843741462876703
5158	ADBE	2007-01-23	37.52000045776367	-0.8194590491310438
5159	ADBE	2007-01-24	39.689998626708984	5.7835771387798385
5160	ADBE	2007-01-25	39.130001068115234	-1.4109286418994893
5161	ADBE	2007-01-26	39.2599983215332	0.3322188854318675
5162	ADBE	2007-01-29	39.349998474121094	0.22924135617836683
5163	ADBE	2007-01-30	39.0099983215332	-0.8640410820129896
5164	ADBE	2007-01-31	38.869998931884766	-0.3588807887006773
5165	ADBE	2007-02-01	38.7599983215332	-0.28299617539050415
5166	ADBE	2007-02-02	38.970001220703125	0.5418031688955383
5167	ADBE	2007-02-05	38.439998626708984	-1.3600271423973465
5168	ADBE	2007-02-06	38.459999084472656	0.05203032902756366
5169	ADBE	2007-02-07	38.150001525878906	-0.8060259125666658
5170	ADBE	2007-02-08	38.04999923706055	-0.26212918694256127
5171	ADBE	2007-02-09	37.68000030517578	-0.9724019429792508
5172	ADBE	2007-02-12	38.09000015258789	1.0881099896270285
5173	ADBE	2007-02-13	38.43000030517578	0.8926231326486178
5174	ADBE	2007-02-14	38.599998474121094	0.442357969282714
5175	ADBE	2007-02-15	39.25	1.6839418434554831
5176	ADBE	2007-02-16	40.27000045776367	2.5987272809265605
5177	ADBE	2007-02-20	40.7400016784668	1.1671249450222243
5178	ADBE	2007-02-21	40.95000076293945	0.5154616490446795
5179	ADBE	2007-02-22	40.810001373291016	-0.34187884503079635
5180	ADBE	2007-02-23	40.630001068115234	-0.4410690985508947
5181	ADBE	2007-02-26	40.7400016784668	0.2707374045281208
5182	ADBE	2007-02-27	38.91999816894531	-4.467362382273665
5183	ADBE	2007-02-28	39.25	0.8478978586335062
5184	ADBE	2007-03-01	39.2599983215332	0.0254734306578408
5185	ADBE	2007-03-02	38.65999984741211	-1.5282692301899825
5186	ADBE	2007-03-05	38.52000045776367	-0.36212982462753285
5187	ADBE	2007-03-06	39.040000915527344	1.3499492512567324
5188	ADBE	2007-03-07	38.7400016784668	-0.7684406506794583
5189	ADBE	2007-03-08	39.08000183105469	0.8776461999403518
5190	ADBE	2007-03-09	39.16999816894531	0.23028744542972213
5191	ADBE	2007-03-12	39.63999938964844	1.199901053545993
5192	ADBE	2007-03-13	38.650001525878906	-2.497471945037566
5193	ADBE	2007-03-14	39.29999923706055	1.6817533907377058
5194	ADBE	2007-03-15	38.619998931884766	-1.7302807083378502
5195	ADBE	2007-03-16	39.16999816894531	1.4241306376796992
5196	ADBE	2007-03-19	40.2400016784668	2.7316914974221396
5197	ADBE	2007-03-20	40.7400016784668	1.242544679782065
5198	ADBE	2007-03-21	43.29999923706055	6.283744362108945
5199	ADBE	2007-03-22	42.86000061035156	-1.0161631280870553
5200	ADBE	2007-03-23	42.790000915527344	-0.1633217308151691
5201	ADBE	2007-03-26	43.15999984741211	0.864685496537354
5202	ADBE	2007-03-27	42.900001525878906	-0.6024057517432846
5203	ADBE	2007-03-28	41.58000183105469	-3.0769222561168097
5204	ADBE	2007-03-29	41.529998779296875	-0.12025745443923208
5205	ADBE	2007-03-30	41.70000076293945	0.4093474323127788
5206	ADBE	2007-04-02	41.650001525878906	-0.11990224495387336
5207	ADBE	2007-04-03	42.349998474121094	1.680664880185545
5208	ADBE	2007-04-04	42.70000076293945	0.8264517152987372
5209	ADBE	2007-04-05	42.61000061035156	-0.21077318730636785
5210	ADBE	2007-04-09	42.70000076293945	0.21121837901598717
5211	ADBE	2007-04-10	43.0	0.7025743131155338
5212	ADBE	2007-04-11	42.099998474121094	-2.0930268043695466
5213	ADBE	2007-04-12	42.400001525878906	0.7125963482925712
5214	ADBE	2007-04-13	41.63999938964844	-1.7924578039616335
5215	ADBE	2007-04-16	42.400001525878906	1.8251732645783836
5216	ADBE	2007-04-17	43.0	1.4150906899257576
5217	ADBE	2007-04-18	42.970001220703125	-0.06976460301598708
5218	ADBE	2007-04-19	42.38999938964844	-1.3497831384171377
5219	ADBE	2007-04-20	42.13999938964844	-0.5897617447502279
5220	ADBE	2007-04-23	42.15999984741211	0.0474619317829994
5221	ADBE	2007-04-24	42.5	0.806451977747713
5222	ADBE	2007-04-25	42.709999084472656	0.4941154928768343
5223	ADBE	2007-04-26	43.2599983215332	1.2877528654888337
5224	ADBE	2007-04-27	42.88999938964844	-0.8552911378653327
5225	ADBE	2007-04-30	41.560001373291016	-3.100951352959025
5226	ADBE	2007-05-01	41.72999954223633	0.409042741405119
5227	ADBE	2007-05-02	41.5099983215332	-0.5272015890641302
5228	ADBE	2007-05-03	41.20000076293945	-0.7468021467804786
5229	ADBE	2007-05-04	41.33000183105469	0.3155365672521393
5230	ADBE	2007-05-07	41.310001373291016	-0.04839210471228039
5231	ADBE	2007-05-08	41.369998931884766	0.14523736770568618
5232	ADBE	2007-05-09	41.2599983215332	-0.2658946415074248
5233	ADBE	2007-05-10	40.65999984741211	-1.4541892838807025
5234	ADBE	2007-05-11	41.70000076293945	2.557798621323748
5235	ADBE	2007-05-14	41.810001373291016	0.263790427671462
5236	ADBE	2007-05-15	41.369998931884766	-1.0523856181629543
5237	ADBE	2007-05-16	42.290000915527344	2.223838548213042
5238	ADBE	2007-05-17	42.41999816894531	0.3073947756057738
5239	ADBE	2007-05-18	43.59000015258789	2.758137751404033
5240	ADBE	2007-05-21	43.25	-0.7799957591138162
5241	ADBE	2007-05-22	43.59000015258789	0.786127520434432
5242	ADBE	2007-05-23	43.22999954223633	-0.8258788921573057
5243	ADBE	2007-05-24	41.9900016784668	-2.8683735297244994
5244	ADBE	2007-05-25	42.380001068115234	0.9287910789687714
5245	ADBE	2007-05-29	42.869998931884766	1.1562006876356223
5246	ADBE	2007-05-30	43.220001220703125	0.8164270994605483
5247	ADBE	2007-05-31	44.060001373291016	1.943544953408094
5248	ADBE	2007-06-01	44.529998779296875	1.0667212695339767
5249	ADBE	2007-06-04	44.58000183105469	0.11229070992262447
5250	ADBE	2007-06-05	44.34000015258789	-0.5383617510298366
5251	ADBE	2007-06-06	43.63999938964844	-1.578711683650269
5252	ADBE	2007-06-07	42.720001220703125	-2.108153487196285
5253	ADBE	2007-06-08	43.040000915527344	0.749062934645095
5254	ADBE	2007-06-11	42.9900016784668	-0.11616922861753531
5255	ADBE	2007-06-12	42.72999954223633	-0.6047967575695701
5256	ADBE	2007-06-13	44.11000061035156	3.2295836248516174
5257	ADBE	2007-06-14	43.959999084472656	-0.3400623981032247
5258	ADBE	2007-06-15	42.75	-2.7525002494825923
5259	ADBE	2007-06-18	42.66999816894531	-0.18713878609283308
5260	ADBE	2007-06-19	42.47999954223633	-0.44527451338692847
5261	ADBE	2007-06-20	41.369998931884766	-2.61299581523754
5262	ADBE	2007-06-21	41.529998779296875	0.3867533273944401
5263	ADBE	2007-06-22	40.84000015258789	-1.6614462966296872
5264	ADBE	2007-06-25	40.34000015258789	-1.2242899072768876
5265	ADBE	2007-06-26	39.84000015258789	-1.2394645466255017
5266	ADBE	2007-06-27	40.470001220703125	1.5813279761604404
5267	ADBE	2007-06-28	40.41999816894531	-0.12355584445159495
5268	ADBE	2007-06-29	40.150001525878906	-0.6679778706022876
5269	ADBE	2007-07-02	40.15999984741211	0.024902418812500215
5270	ADBE	2007-07-03	40.709999084472656	1.3695200178044598
5271	ADBE	2007-07-05	40.93000030517578	0.5404107729077179
5272	ADBE	2007-07-06	41.02000045776367	0.219887984160394
5273	ADBE	2007-07-09	40.720001220703125	-0.7313486926199375
5274	ADBE	2007-07-10	40.36000061035156	-0.8840879164034199
5275	ADBE	2007-07-11	40.84000015258789	1.1892951808162744
5276	ADBE	2007-07-12	41.54999923706055	1.7384894265914053
5277	ADBE	2007-07-13	41.18000030517578	-0.8904908271448186
5278	ADBE	2007-07-16	41.060001373291016	-0.2914009980463317
5279	ADBE	2007-07-17	41.459999084472656	0.9741785138902559
5280	ADBE	2007-07-18	41.40999984741211	-0.12059632938890008
5281	ADBE	2007-07-19	42.20000076293945	1.9077539686992218
5282	ADBE	2007-07-20	41.63999938964844	-1.3270174482622688
5283	ADBE	2007-07-23	42.36000061035156	1.7291095851507565
5284	ADBE	2007-07-24	41.779998779296875	-1.3692205446119599
5285	ADBE	2007-07-25	41.720001220703125	-0.14360354319464808
5286	ADBE	2007-07-26	41.189998626708984	-1.2703801018374206
5287	ADBE	2007-07-27	40.38999938964844	-1.9422171977005132
5288	ADBE	2007-07-30	40.88999938964844	1.2379301994447367
5289	ADBE	2007-07-31	40.290000915527344	-1.467347720902601
5290	ADBE	2007-08-01	39.58000183105469	-1.7622215645049288
5291	ADBE	2007-08-02	39.52000045776367	-0.15159517563220204
5292	ADBE	2007-08-03	38.75	-1.9483817025422234
5293	ADBE	2007-08-06	39.380001068115234	1.6258092080393194
5294	ADBE	2007-08-07	39.41999816894531	0.10156703845918269
5295	ADBE	2007-08-08	40.22999954223633	2.054798099734878
5296	ADBE	2007-08-09	40.75	1.2925688880949027
5297	ADBE	2007-08-10	41.060001373291016	0.760739566358315
5298	ADBE	2007-08-13	40.83000183105469	-0.5601547358591641
5299	ADBE	2007-08-14	40.40999984741211	-1.0286602126065358
5300	ADBE	2007-08-15	40.18000030517578	-0.5691649173590774
5301	ADBE	2007-08-16	39.959999084472656	-0.5475391215335246
5302	ADBE	2007-08-17	40.31999969482422	0.9009024489478712
5303	ADBE	2007-08-20	40.7400016784668	1.041671594299376
5304	ADBE	2007-08-21	40.130001068115234	-1.4973013873830543
5305	ADBE	2007-08-22	40.77000045776367	1.5948152818688666
5306	ADBE	2007-08-23	40.599998474121094	-0.4169781254201754
5307	ADBE	2007-08-24	40.40999984741211	-0.4679769306643933
5308	ADBE	2007-08-27	40.810001373291016	0.989857776266545
5309	ADBE	2007-08-28	40.869998931884766	0.14701680121240734
5310	ADBE	2007-08-29	42.25	3.37656252552192
5311	ADBE	2007-08-30	42.220001220703125	-0.07100302792160118
5312	ADBE	2007-08-31	42.75	1.2553263002678117
5313	ADBE	2007-09-04	43.45000076293945	1.6374286852384845
5314	ADBE	2007-09-05	43.75	0.690447023688967
5315	ADBE	2007-09-06	43.720001220703125	-0.06856863839285188
5316	ADBE	2007-09-07	42.959999084472656	-1.7383396958154163
5317	ADBE	2007-09-10	43.220001220703125	0.6052191382016181
5318	ADBE	2007-09-11	43.7400016784668	1.2031477165127535
5319	ADBE	2007-09-12	43.779998779296875	0.09144284246740408
5320	ADBE	2007-09-13	43.310001373291016	-1.073543670878574
5321	ADBE	2007-09-14	43.40999984741211	0.23089002759246746
5322	ADBE	2007-09-17	43.060001373291016	-0.8062623251586132
5323	ADBE	2007-09-18	43.709999084472656	1.509516234211783
5324	ADBE	2007-09-19	43.83000183105469	0.274543008683481
5325	ADBE	2007-09-20	42.79999923706055	-2.349994412421763
5326	ADBE	2007-09-21	41.95000076293945	-1.9859777786750077
5327	ADBE	2007-09-24	41.5	-1.0727074010854487
5328	ADBE	2007-09-25	42.7400016784668	2.98795585172722
5329	ADBE	2007-09-26	43.40999984741211	1.5676138105602089
5330	ADBE	2007-09-27	43.45000076293945	0.09214677647535474
5331	ADBE	2007-09-28	43.65999984741211	0.48331203863125616
5332	ADBE	2007-10-01	44.0	0.7787451987543825
5333	ADBE	2007-10-02	44.22999954223633	0.5227262323552972
5334	ADBE	2007-10-03	43.97999954223633	-0.565227227192866
5335	ADBE	2007-10-04	44.25	0.6139164633332417
5336	ADBE	2007-10-05	44.63999938964844	0.8813545528778333
5337	ADBE	2007-10-08	44.9900016784668	0.7840553172129283
5338	ADBE	2007-10-09	44.970001220703125	-0.04445533900312437
5339	ADBE	2007-10-10	45.58000183105469	1.3564611825510386
5340	ADBE	2007-10-11	45.4900016784668	-0.19745535097054345
5341	ADBE	2007-10-12	46.119998931884766	1.3849136737143386
5342	ADBE	2007-10-15	45.709999084472656	-0.8889849455930077
5343	ADBE	2007-10-16	45.66999816894531	-0.08751020855070069
5344	ADBE	2007-10-17	45.970001220703125	0.656893067190456
5345	ADBE	2007-10-18	47.11000061035156	2.4798767878540406
5346	ADBE	2007-10-19	46.27000045776367	-1.7830612220440467
5347	ADBE	2007-10-22	47.119998931884766	1.8370401247283175
5348	ADBE	2007-10-23	47.75	1.337014181655527
5349	ADBE	2007-10-24	48.0	0.5235602094240788
5350	ADBE	2007-10-25	47.20000076293945	-1.6666650772094727
5351	ADBE	2007-10-26	47.0	-0.4237304231073047
5352	ADBE	2007-10-29	47.0	0.0
5353	ADBE	2007-10-30	47.54999923706055	1.1702111426820094
5354	ADBE	2007-10-31	47.900001525878906	0.7360721228898859
5355	ADBE	2007-11-01	46.91999816894531	-2.0459359618269057
5356	ADBE	2007-11-02	47.880001068115234	2.046042064437481
5357	ADBE	2007-11-05	47.70000076293945	-0.3759404786138343
5358	ADBE	2007-11-06	47.630001068115234	-0.14674988198030148
5359	ADBE	2007-11-07	46.16999816894531	-3.0653010002707815
5360	ADBE	2007-11-08	45.029998779296875	-2.4691345784267793
5361	ADBE	2007-11-09	43.2400016784668	-3.975121362101952
5362	ADBE	2007-11-12	42.189998626708984	-2.4283140864925223
5363	ADBE	2007-11-13	40.86000061035156	-3.15240118428316
5364	ADBE	2007-11-14	41.02000045776367	0.39158062903106305
5365	ADBE	2007-11-15	40.81999969482422	-0.4875688949476875
5366	ADBE	2007-11-16	42.189998626708984	3.3561953506297426
5367	ADBE	2007-11-19	42.470001220703125	0.6636705454095004
5368	ADBE	2007-11-20	42.29999923706055	-0.4002872115758449
5369	ADBE	2007-11-21	41.84000015258789	-1.0874683044193367
5370	ADBE	2007-11-23	41.90999984741211	0.16730328529859229
5371	ADBE	2007-11-26	40.900001525878906	-2.4099220358159257
5372	ADBE	2007-11-27	41.06999969482422	0.41564342934743426
5373	ADBE	2007-11-28	42.029998779296875	2.337470395924157
5374	ADBE	2007-11-29	42.75	1.7130650526161473
5375	ADBE	2007-11-30	42.13999938964844	-1.4269020125182719
5376	ADBE	2007-12-03	42.689998626708984	1.3051714404999526
5377	ADBE	2007-12-04	43.31999969482422	1.4757579957406675
5378	ADBE	2007-12-05	43.900001525878906	1.338877735781674
5379	ADBE	2007-12-06	44.540000915527344	1.4578573289369068
5380	ADBE	2007-12-07	44.369998931884766	-0.38168383508792036
5381	ADBE	2007-12-10	44.619998931884766	0.5634437818756499
5382	ADBE	2007-12-11	43.27000045776367	-3.025545733835522
5383	ADBE	2007-12-12	43.540000915527344	0.6239899581864439
5384	ADBE	2007-12-13	43.900001525878906	0.8268272916438502
5385	ADBE	2007-12-14	42.11000061035156	-4.077450690912032
5386	ADBE	2007-12-17	40.900001525878906	-2.87342452371091
5387	ADBE	2007-12-18	42.029998779296875	2.762829367385189
5388	ADBE	2007-12-19	41.869998931884766	-0.3806801143447114
5389	ADBE	2007-12-20	42.16999816894531	0.7165016592156848
5390	ADBE	2007-12-21	42.18000030517578	0.023718607220235555
5391	ADBE	2007-12-24	42.84000015258789	1.5647222442791708
5392	ADBE	2007-12-26	43.119998931884766	0.6535919194667894
5393	ADBE	2007-12-27	42.34000015258789	-1.808902594197681
5394	ADBE	2007-12-28	42.93000030517578	1.3934816968861785
5395	ADBE	2007-12-31	42.72999954223633	-0.46587645357025753
5396	ADBE	2008-01-02	41.709999084472656	-2.38708277250379
5397	ADBE	2008-01-03	41.790000915527344	0.1918049216272255
5398	ADBE	2008-01-04	40.36000061035156	-3.4218719163618294
5399	ADBE	2008-01-07	40.2400016784668	-0.29732143228459185
5400	ADBE	2008-01-08	39.220001220703125	-2.534792284339027
5401	ADBE	2008-01-09	39.459999084472656	0.6119272215699079
5402	ADBE	2008-01-10	39.25	-0.5321821828305318
5403	ADBE	2008-01-11	38.04999923706055	-3.057326784559111
5404	ADBE	2008-01-14	38.47999954223633	1.1300928089295725
5405	ADBE	2008-01-15	37.91999816894531	-1.4553050414575663
5406	ADBE	2008-01-16	37.70000076293945	-0.5801619636839228
5407	ADBE	2008-01-17	35.54999923706055	-5.702921703896724
5408	ADBE	2008-01-18	35.33000183105469	-0.6188394113283535
5409	ADBE	2008-01-22	34.0	-3.7645110730949116
5410	ADBE	2008-01-23	34.349998474121094	1.0294072768267437
5411	ADBE	2008-01-24	34.63999938964844	0.844253066694689
5412	ADBE	2008-01-25	34.84000015258789	0.5773694181969935
5413	ADBE	2008-01-28	35.150001525878906	0.8897857977419932
5414	ADBE	2008-01-29	35.540000915527344	1.1095287986297997
5415	ADBE	2008-01-30	35.939998626708984	1.12548593381403
5416	ADBE	2008-01-31	34.93000030517578	-2.810234724891214
5417	ADBE	2008-02-01	34.47999954223633	-1.2882930403890436
5418	ADBE	2008-02-04	35.209999084472656	2.1171680740369903
5419	ADBE	2008-02-05	33.959999084472656	-3.5501278969110817
5420	ADBE	2008-02-06	32.7599983215332	-3.533571246437761
5421	ADBE	2008-02-07	32.619998931884766	-0.427348586145726
5422	ADBE	2008-02-08	33.189998626708984	1.7473933583335155
5423	ADBE	2008-02-11	33.84000015258789	1.9584258896468532
5424	ADBE	2008-02-12	34.380001068115234	1.5957473791147425
5425	ADBE	2008-02-13	35.0	1.8033708918635538
5426	ADBE	2008-02-14	34.959999084472656	-0.11428833007812722
5427	ADBE	2008-02-15	34.66999816894531	-0.8295220913096313
5428	ADBE	2008-02-19	34.900001525878906	0.6634074677846824
5429	ADBE	2008-02-20	35.04999923706055	0.4297928499241266
5430	ADBE	2008-02-21	34.779998779296875	-0.7703294255087534
5431	ADBE	2008-02-22	35.09000015258789	0.8913208285548979
5432	ADBE	2008-02-25	35.540000915527344	1.2824188115777568
5433	ADBE	2008-02-26	35.869998931884766	0.9285256270582964
5434	ADBE	2008-02-27	35.459999084472656	-1.143016056930135
5435	ADBE	2008-02-28	35.34000015258789	-0.3384064720331925
5436	ADBE	2008-02-29	33.650001525878906	-4.782112675189754
5437	ADBE	2008-03-03	32.86000061035156	-2.3476994939206297
5438	ADBE	2008-03-04	33.06999969482422	0.6390720650397697
5439	ADBE	2008-03-05	32.41999816894531	-1.9655323008080927
5440	ADBE	2008-03-06	32.470001220703125	0.1542352084575649
5441	ADBE	2008-03-07	32.54999923706055	0.24637515660583809
5442	ADBE	2008-03-10	31.940000534057617	-1.8740359978515864
5443	ADBE	2008-03-11	32.599998474121094	2.066367968152405
5444	ADBE	2008-03-12	33.34000015258789	2.2699439052251247
5445	ADBE	2008-03-13	33.29999923706055	-0.11997875028275651
5446	ADBE	2008-03-14	32.61000061035156	-2.0720679955483767
5447	ADBE	2008-03-17	30.790000915527344	-5.581109048634869
5448	ADBE	2008-03-18	31.8799991607666	3.5401046210738363
5449	ADBE	2008-03-19	34.75	9.002512279753727
5450	ADBE	2008-03-20	34.45000076293945	-0.8633071570087636
5451	ADBE	2008-03-24	36.099998474121094	4.789543322613432
5452	ADBE	2008-03-25	36.540000915527344	1.218843379513368
5453	ADBE	2008-03-26	37.20000076293945	1.8062392744266464
5454	ADBE	2008-03-27	35.68000030517578	-4.0860226521231
5455	ADBE	2008-03-28	35.33000183105469	-0.9809374190793418
5456	ADBE	2008-03-31	35.59000015258789	0.7359136939094846
5457	ADBE	2008-04-01	37.25	4.664231076974024
5458	ADBE	2008-04-02	36.5	-2.0134228187919434
5459	ADBE	2008-04-03	37.0099983215332	1.3972556754334287
5460	ADBE	2008-04-04	36.970001220703125	-0.10807106901922214
5461	ADBE	2008-04-07	36.91999816894531	-0.135253043296657
5462	ADBE	2008-04-08	36.83000183105469	-0.2437604072427213
5463	ADBE	2008-04-09	36.31999969482422	-1.3847464319169278
5464	ADBE	2008-04-10	37.09000015258789	2.1200453310394662
5465	ADBE	2008-04-11	35.97999954223633	-2.9927220430979506
5466	ADBE	2008-04-14	36.290000915527344	0.8615935998751434
5467	ADBE	2008-04-15	35.75	-1.4880157120533255
5468	ADBE	2008-04-16	36.41999816894531	1.8741207522945835
5469	ADBE	2008-04-17	36.06999969482422	-0.9610062924701901
5470	ADBE	2008-04-18	36.27000045776367	0.554479524900442
5471	ADBE	2008-04-21	36.65999984741211	1.0752671208333453
5472	ADBE	2008-04-22	36.16999816894531	-1.3366112397880658
5473	ADBE	2008-04-23	36.83000183105469	1.824726833069179
5474	ADBE	2008-04-24	37.43000030517578	1.6291024824635736
5475	ADBE	2008-04-25	36.88999938964844	-1.442695461193122
5476	ADBE	2008-04-28	37.18000030517578	0.7861233947559221
5477	ADBE	2008-04-29	37.7599983215332	1.5599731350101065
5478	ADBE	2008-04-30	37.290000915527344	-1.2446965754705497
5479	ADBE	2008-05-01	39.0099983215332	4.612489578378276
5480	ADBE	2008-05-02	40.380001068115234	3.5119272123264933
5481	ADBE	2008-05-05	40.150001525878906	-0.5695877566926022
5482	ADBE	2008-05-06	40.25	0.2490621925795855
5483	ADBE	2008-05-07	39.2400016784668	-2.5093126000824917
5484	ADBE	2008-05-08	40.0	1.9367948242220878
5485	ADBE	2008-05-09	39.88999938964844	-0.27500152587890403
5486	ADBE	2008-05-12	40.439998626708984	1.3787897856004205
5487	ADBE	2008-05-13	40.59000015258789	0.3709236670938809
5488	ADBE	2008-05-14	40.939998626708984	0.8622775875963606
5489	ADBE	2008-05-15	42.0	2.5891583020217324
5490	ADBE	2008-05-16	42.2599983215332	0.6190436226981122
5491	ADBE	2008-05-19	42.599998474121094	0.8045436963840302
5492	ADBE	2008-05-20	41.65999984741211	-2.206569625301791
5493	ADBE	2008-05-21	40.95000076293945	-1.7042704922543561
5494	ADBE	2008-05-22	41.400001525878906	1.0989029415274354
5495	ADBE	2008-05-23	41.25	-0.36232251292344086
5496	ADBE	2008-05-27	41.9900016784668	1.7939434629498097
5497	ADBE	2008-05-28	42.84000015258789	2.024287783148604
5498	ADBE	2008-05-29	43.79999923706055	2.2408942134764853
5499	ADBE	2008-05-30	44.060001373291016	0.5936121935145477
5500	ADBE	2008-06-02	43.459999084472656	-1.3617845440696663
5501	ADBE	2008-06-03	43.529998779296875	0.16106694960613677
5502	ADBE	2008-06-04	44.25	1.654034552938155
5503	ADBE	2008-06-05	43.88999938964844	-0.8135607013594615
5504	ADBE	2008-06-06	42.29999923706055	-3.6226934944157185
5505	ADBE	2008-06-09	42.470001220703125	0.4018959496661978
5506	ADBE	2008-06-10	41.7400016784668	-1.7188592447707984
5507	ADBE	2008-06-11	40.77000045776367	-2.3239127496334944
5508	ADBE	2008-06-12	40.9900016784668	0.5396154482044668
5509	ADBE	2008-06-13	42.709999084472656	4.196138901134572
5510	ADBE	2008-06-16	42.849998474121094	0.3277906641288908
5511	ADBE	2008-06-17	41.400001525878906	-3.3838903147637267
5512	ADBE	2008-06-18	40.939998626708984	-1.1111180729845516
5513	ADBE	2008-06-19	42.0	2.5891583020217324
5514	ADBE	2008-06-20	40.54999923706055	-3.4523827689034614
5515	ADBE	2008-06-23	40.369998931884766	-0.443897185110842
5516	ADBE	2008-06-24	41.380001068115234	2.5018631730325813
5517	ADBE	2008-06-25	42.34000015258789	2.3199590616066246
5518	ADBE	2008-06-26	40.83000183105469	-3.566363524070293
5519	ADBE	2008-06-27	39.79999923706055	-2.522661150631489
5520	ADBE	2008-06-30	39.38999938964844	-1.0301503901294806
5521	ADBE	2008-07-01	40.380001068115234	2.5133325559963504
5522	ADBE	2008-07-02	39.810001373291016	-1.4115891028895988
5523	ADBE	2008-07-03	40.38999938964844	1.4569153387333111
5524	ADBE	2008-07-07	39.720001220703125	-1.6588219338201537
5525	ADBE	2008-07-08	39.63999938964844	-0.20141447279963254
5526	ADBE	2008-07-09	38.22999954223633	-3.5570127878970514
5527	ADBE	2008-07-10	39.61000061035156	3.609733415221772
5528	ADBE	2008-07-11	39.2400016784668	-0.934104837625449
5529	ADBE	2008-07-14	38.380001068115234	-2.1916426441528247
5530	ADBE	2008-07-15	39.83000183105469	3.778011262600156
5531	ADBE	2008-07-16	41.04999923706055	3.0630111722833364
5532	ADBE	2008-07-17	41.540000915527344	1.1936703716779018
5533	ADBE	2008-07-18	41.97999954223633	1.059216699594523
5534	ADBE	2008-07-21	41.15999984741211	-1.9533103948684238
5535	ADBE	2008-07-22	40.29999923706055	-2.0894086820693603
5536	ADBE	2008-07-23	41.81999969482422	3.7717133661031355
5537	ADBE	2008-07-24	40.720001220703125	-2.6303167913634184
5538	ADBE	2008-07-25	40.900001525878906	0.44204395820170994
5539	ADBE	2008-07-28	39.959999084472656	-2.298294392022149
5540	ADBE	2008-07-29	41.0099983215332	2.6276257785715185
5541	ADBE	2008-07-30	41.220001220703125	0.5120773171542803
5542	ADBE	2008-07-31	41.349998474121094	0.31537421050020775
5543	ADBE	2008-08-01	41.220001220703125	-0.31438272845240034
5544	ADBE	2008-08-04	41.290000915527344	0.1698197301097215
5545	ADBE	2008-08-05	43.34000015258789	4.964880580299602
5546	ADBE	2008-08-06	43.529998779296875	0.43839092302735416
5547	ADBE	2008-08-07	43.220001220703125	-0.7121469498896138
5548	ADBE	2008-08-08	45.150001525878906	4.465525799780123
5549	ADBE	2008-08-11	45.88999938964844	1.6389763870669594
5550	ADBE	2008-08-12	45.619998931884766	-0.5883644832311297
5551	ADBE	2008-08-13	45.88999938964844	0.591846699003229
5552	ADBE	2008-08-14	45.36000061035156	-1.154933071139741
5553	ADBE	2008-08-15	45.11000061035156	-0.5511463770636493
5554	ADBE	2008-08-18	44.099998474121094	-2.238976108545432
5555	ADBE	2008-08-19	43.72999954223633	-0.8389998745734428
5556	ADBE	2008-08-20	44.279998779296875	1.257716082364313
5557	ADBE	2008-08-21	44.5099983215332	0.5194208414112778
5558	ADBE	2008-08-22	44.90999984741211	0.8986779172386328
5559	ADBE	2008-08-25	43.66999816894531	-2.7610814577596843
5560	ADBE	2008-08-26	43.36000061035156	-0.70986391479676
5561	ADBE	2008-08-27	44.150001525878906	1.8219578053666918
5562	ADBE	2008-08-28	44.310001373291016	0.36240054786480513
5563	ADBE	2008-08-29	42.83000183105469	-3.340102677424961
5564	ADBE	2008-09-02	42.849998474121094	0.046688401147587655
5565	ADBE	2008-09-03	43.13999938964844	0.676781623930478
5566	ADBE	2008-09-04	42.189998626708984	-2.2021343912383307
5567	ADBE	2008-09-05	40.90999984741211	-3.033891493152485
5568	ADBE	2008-09-08	41.61000061035156	1.711074958568437
5569	ADBE	2008-09-09	40.790000915527344	-1.9706793626439456
5570	ADBE	2008-09-10	40.72999954223633	-0.147098239628074
5571	ADBE	2008-09-11	41.04999923706055	0.785660934006116
5572	ADBE	2008-09-12	40.470001220703125	-1.412906278043946
5573	ADBE	2008-09-15	38.08000183105469	-5.905607406865587
5574	ADBE	2008-09-16	38.13999938964844	0.15755660637815083
5575	ADBE	2008-09-17	36.22999954223633	-5.007865437802028
5576	ADBE	2008-09-18	39.650001525878906	9.439696458333092
5577	ADBE	2008-09-19	40.939998626708984	3.2534604065226125
5578	ADBE	2008-09-22	39.22999954223633	-4.176842066030417
5579	ADBE	2008-09-23	38.849998474121094	-0.9686491780508732
5580	ADBE	2008-09-24	39.45000076293945	1.5444074964843013
5581	ADBE	2008-09-25	39.83000183105469	0.9632473023225341
5582	ADBE	2008-09-26	39.9900016784668	0.4017068542722546
5583	ADBE	2008-09-29	36.150001525878906	-9.602400578681635
5584	ADBE	2008-09-30	39.470001220703125	9.18395450812779
5585	ADBE	2008-10-01	38.119998931884766	-3.4203249228942134
5586	ADBE	2008-10-02	35.220001220703125	-7.607549298108696
5587	ADBE	2008-10-03	33.689998626708984	-4.344129872132907
5588	ADBE	2008-10-06	30.709999084472656	-8.84535370646713
5589	ADBE	2008-10-07	28.690000534057617	-6.577657475204468
5590	ADBE	2008-10-08	30.0	4.566048942338963
5591	ADBE	2008-10-09	27.989999771118164	-6.700000762939451
5592	ADBE	2008-10-10	27.1200008392334	-3.1082491568380943
5593	ADBE	2008-10-13	30.3799991607666	12.020642406533778
5594	ADBE	2008-10-14	29.200000762939453	-3.88412913240308
5595	ADBE	2008-10-15	25.940000534057617	-11.164384053782006
5596	ADBE	2008-10-16	27.690000534057617	6.746337563495253
5597	ADBE	2008-10-17	28.18000030517578	1.7695910497202094
5598	ADBE	2008-10-20	29.309999465942383	4.009933103368546
5599	ADBE	2008-10-21	27.59000015258789	-5.868302097218036
5600	ADBE	2008-10-22	25.399999618530273	-7.937660463739427
5601	ADBE	2008-10-23	24.969999313354492	-1.6929146127312555
5602	ADBE	2008-10-24	23.889999389648438	-4.325190041669114
5603	ADBE	2008-10-27	23.68000030517578	-0.8790250725734583
5604	ADBE	2008-10-28	27.079999923706055	14.358106312131792
5605	ADBE	2008-10-29	26.799999237060547	-1.0339759506439061
5606	ADBE	2008-10-30	26.860000610351562	0.22388572760869696
5607	ADBE	2008-10-31	26.639999389648438	-0.8190663280116972
5608	ADBE	2008-11-03	27.15999984741211	1.95195371500545
5609	ADBE	2008-11-04	29.15999984741211	7.363770291738669
5610	ADBE	2008-11-05	27.219999313354492	-6.652951111828587
5611	ADBE	2008-11-06	24.559999465942383	-9.772225990127337
5612	ADBE	2008-11-07	24.59000015258789	0.12215263557766587
5613	ADBE	2008-11-10	24.93000030517578	1.382676496454227
5614	ADBE	2008-11-11	23.639999389648438	-5.174492177039902
5615	ADBE	2008-11-12	21.889999389648438	-7.402707466931224
5616	ADBE	2008-11-13	24.299999237060547	11.009593031563881
5617	ADBE	2008-11-14	22.34000015258789	-8.06584010703758
5618	ADBE	2008-11-17	22.799999237060547	2.0590827275324353
5619	ADBE	2008-11-18	22.639999389648438	-0.701753740202038
5620	ADBE	2008-11-19	21.6299991607666	-4.461131873279256
5621	ADBE	2008-11-20	20.75	-4.068419763800923
5622	ADBE	2008-11-21	21.3799991607666	3.036140533814957
5623	ADBE	2008-11-24	21.729999542236328	1.6370458148192712
5624	ADBE	2008-11-25	22.420000076293945	3.175336164717679
5625	ADBE	2008-11-26	23.350000381469727	4.14808341664159
5626	ADBE	2008-11-28	23.15999984741211	-0.8137067706791123
5627	ADBE	2008-12-01	21.0	-9.3264242730704
5628	ADBE	2008-12-02	22.0	4.761904761904767
5629	ADBE	2008-12-03	22.540000915527344	2.4545496160333746
5630	ADBE	2008-12-04	20.440000534057617	-9.316771500320032
5631	ADBE	2008-12-05	21.65999984741211	5.968685330128531
5632	ADBE	2008-12-08	22.600000381469727	4.339799356784968
5633	ADBE	2008-12-09	22.889999389648438	1.283181430459135
5634	ADBE	2008-12-10	23.440000534057617	2.4028010444504755
5635	ADBE	2008-12-11	22.190000534057617	-5.332764383617605
5636	ADBE	2008-12-12	22.43000030517578	1.08156721650281
5637	ADBE	2008-12-15	21.360000610351562	-4.770395364539137
5638	ADBE	2008-12-16	22.31999969482422	4.49437760787057
5639	ADBE	2008-12-17	21.690000534057617	-2.8225769237474108
5640	ADBE	2008-12-18	21.3799991607666	-1.4292363561921206
5641	ADBE	2008-12-19	22.1299991607666	3.5079514941061873
5642	ADBE	2008-12-22	21.110000610351562	-4.609121505179969
5643	ADBE	2008-12-23	20.969999313354492	-0.663198924439723
5644	ADBE	2008-12-24	21.1299991607666	0.7629940517461797
5645	ADBE	2008-12-26	21.079999923706055	-0.23662678204636745
5646	ADBE	2008-12-29	20.520000457763672	-2.6565439656981216
5647	ADBE	2008-12-30	21.049999237060547	2.5828399974345606
5648	ADBE	2008-12-31	21.290000915527344	1.140150532852524
5649	ADBE	2009-01-02	23.020000457763672	8.125878195592717
5650	ADBE	2009-01-05	23.1299991607666	0.4778397081474983
5651	ADBE	2009-01-06	24.219999313354492	4.712495426444985
5652	ADBE	2009-01-07	24.229999542236328	0.04128913775947041
5653	ADBE	2009-01-08	24.290000915527344	0.24763258119928633
5654	ADBE	2009-01-09	24.010000228881836	-1.152740535577823
5655	ADBE	2009-01-12	23.760000228881836	-1.0412328097326395
5656	ADBE	2009-01-13	22.100000381469727	-6.986531277025287
5657	ADBE	2009-01-14	21.110000610351562	-4.479636896062011
5658	ADBE	2009-01-15	20.829999923706055	-1.3263888135948476
5659	ADBE	2009-01-16	21.059999465942383	1.1041744746939308
5660	ADBE	2009-01-20	19.389999389648438	-7.929725159749513
5661	ADBE	2009-01-21	20.959999084472656	8.09695587542092
5662	ADBE	2009-01-22	19.31999969482422	-7.824424910702232
5663	ADBE	2009-01-23	19.700000762939453	1.9668792656194256
5664	ADBE	2009-01-26	19.93000030517578	1.1675103214666471
5665	ADBE	2009-01-27	20.110000610351562	0.9031625811317001
5666	ADBE	2009-01-28	20.889999389648438	3.8786611418369255
5667	ADBE	2009-01-29	20.049999237060547	-4.021063557350479
5668	ADBE	2009-01-30	19.309999465942383	-3.690772066217063
5669	ADBE	2009-02-02	19.579999923706055	1.39824166354785
5670	ADBE	2009-02-03	19.700000762939453	0.6128745643564137
5671	ADBE	2009-02-04	19.8799991607666	0.913697415513659
5672	ADBE	2009-02-05	20.90999984741211	5.1810901917854535
5673	ADBE	2009-02-06	21.700000762939453	3.7781010104843027
5674	ADBE	2009-02-09	21.420000076293945	-1.2903256995442591
5675	ADBE	2009-02-10	20.479999542236328	-4.388424513116318
5676	ADBE	2009-02-11	20.309999465942383	-0.8300785160827329
5677	ADBE	2009-02-12	21.219999313354492	4.48055081900951
5678	ADBE	2009-02-13	21.100000381469727	-0.5654992260496705
5679	ADBE	2009-02-17	20.399999618530273	-3.3175391008722577
5680	ADBE	2009-02-18	20.389999389648438	-0.04902073072958757
5681	ADBE	2009-02-19	19.540000915527344	-4.168702793353784
5682	ADBE	2009-02-20	18.040000915527344	-7.676560541038835
5683	ADBE	2009-02-23	17.09000015258789	-5.266079349928255
5684	ADBE	2009-02-24	18.170000076293945	6.3194845761456175
5685	ADBE	2009-02-25	17.639999389648438	-2.916899749147439
5686	ADBE	2009-02-26	16.700000762939453	-5.32879058522302
5687	ADBE	2009-02-27	16.700000762939453	0.0
5688	ADBE	2009-03-02	16.040000915527344	-3.9520947141318485
5689	ADBE	2009-03-03	15.979999542236328	-0.3740733782186534
5690	ADBE	2009-03-04	16.31999969482422	2.127660590285041
5691	ADBE	2009-03-05	16.920000076293945	3.676472994420532
5692	ADBE	2009-03-06	17.15999984741211	1.4184383571866466
5693	ADBE	2009-03-09	16.780000686645508	-2.21444734350571
5694	ADBE	2009-03-10	18.520000457763672	10.369485696761371
5695	ADBE	2009-03-11	18.6299991607666	0.5939454658966614
5696	ADBE	2009-03-12	19.43000030517578	4.294155557955803
5697	ADBE	2009-03-13	18.68000030517578	-3.860010232733835
5698	ADBE	2009-03-16	18.450000762939453	-1.2312609126275076
5699	ADBE	2009-03-17	19.1299991607666	3.6856280200977753
5700	ADBE	2009-03-18	21.350000381469727	11.604816090405734
5701	ADBE	2009-03-19	21.239999771118164	-0.5152253320193645
5702	ADBE	2009-03-20	20.459999084472656	-3.672319656547929
5703	ADBE	2009-03-23	22.690000534057617	10.899323310709907
5704	ADBE	2009-03-24	21.860000610351562	-3.657998696210818
5705	ADBE	2009-03-25	22.100000381469727	1.097894622219342
5706	ADBE	2009-03-26	22.940000534057617	3.8009056022108023
5707	ADBE	2009-03-27	21.84000015258789	-4.795119249612146
5708	ADBE	2009-03-30	20.81999969482422	-4.670331733687327
5709	ADBE	2009-03-31	21.389999389648438	2.7377507357308817
5710	ADBE	2009-04-01	21.959999084472656	2.6647952832577815
5711	ADBE	2009-04-02	23.280000686645508	6.010936508217757
5712	ADBE	2009-04-03	24.15999984741211	3.7800650120745516
5713	ADBE	2009-04-06	23.190000534057617	-4.014897845532861
5714	ADBE	2009-04-07	22.959999084472656	-0.9918130413458681
5715	ADBE	2009-04-08	23.920000076293945	4.1811891554931035
5716	ADBE	2009-04-09	24.8700008392334	3.971575083233203
5717	ADBE	2009-04-13	24.719999313354492	-0.6031424238726713
5718	ADBE	2009-04-14	24.010000228881836	-2.872164660979959
5719	ADBE	2009-04-15	23.639999389648438	-1.5410280537537124
5720	ADBE	2009-04-16	24.3799991607666	3.1302867606764817
5721	ADBE	2009-04-17	24.700000762939453	1.3125578883850464
5722	ADBE	2009-04-20	23.459999084472656	-5.020249555325229
5723	ADBE	2009-04-21	23.75	1.2361505833104802
5724	ADBE	2009-04-22	24.15999984741211	1.7263151469983473
5725	ADBE	2009-04-23	24.479999542236328	1.3245020564786714
5726	ADBE	2009-04-24	26.420000076293945	7.9248389311056044
5727	ADBE	2009-04-27	26.139999389648438	-1.0598057753101409
5728	ADBE	2009-04-28	25.700000762939453	-1.6832388560928058
5729	ADBE	2009-04-29	26.75	4.085600022917868
5730	ADBE	2009-04-30	27.350000381469727	2.242992080260664
5731	ADBE	2009-05-01	27.459999084472656	0.40218903644861914
5732	ADBE	2009-05-04	26.690000534057617	-2.804073474461388
5733	ADBE	2009-05-05	26.889999389648438	0.7493400209400924
5734	ADBE	2009-05-06	26.350000381469727	-2.008177837246772
5735	ADBE	2009-05-07	25.6299991607666	-2.7324524109284543
5736	ADBE	2009-05-08	25.420000076293945	-0.8193487762345075
5737	ADBE	2009-05-11	26.149999618530273	2.8717527145765365
5738	ADBE	2009-05-12	25.989999771118164	-0.6118541099279118
5739	ADBE	2009-05-13	25.170000076293945	-3.15505849190294
5740	ADBE	2009-05-14	25.93000030517578	3.0194685203741134
5741	ADBE	2009-05-15	25.920000076293945	-0.03856625053659801
5742	ADBE	2009-05-18	26.479999542236328	2.1604917603937457
5743	ADBE	2009-05-19	26.559999465942383	0.3021145207289466
5744	ADBE	2009-05-20	26.389999389648438	-0.64006054108523
5745	ADBE	2009-05-21	26.06999969482422	-1.2125793945631513
5746	ADBE	2009-05-22	26.479999542236328	1.5726883475702946
5747	ADBE	2009-05-26	27.889999389648438	5.324772929709165
5748	ADBE	2009-05-27	27.25	-2.294727155447618
5749	ADBE	2009-05-28	27.540000915527344	1.0642235432196
5750	ADBE	2009-05-29	28.18000030517578	2.3238902264799854
5751	ADBE	2009-06-01	29.360000610351562	4.187367964503008
5752	ADBE	2009-06-02	29.59000015258789	0.7833771711681647
5753	ADBE	2009-06-03	29.059999465942383	-1.7911479686124832
5754	ADBE	2009-06-04	29.440000534057617	1.3076430664102023
5755	ADBE	2009-06-05	29.979999542236328	1.83423572820256
5756	ADBE	2009-06-08	29.170000076293945	-2.701799460674581
5757	ADBE	2009-06-09	29.770000457763672	2.0569090843346904
5758	ADBE	2009-06-10	30.170000076293945	1.3436332293571107
5759	ADBE	2009-06-11	30.399999618530273	0.7623451828130845
5760	ADBE	2009-06-12	30.149999618530273	-0.8223684313720003
5761	ADBE	2009-06-15	28.81999969482422	-4.411276751355686
5762	ADBE	2009-06-16	28.170000076293945	-2.2553769098304532
5763	ADBE	2009-06-17	28.68000030517578	1.8104374423165925
5764	ADBE	2009-06-18	28.719999313354492	0.13946655422976129
5765	ADBE	2009-06-19	29.329999923706055	2.123957607714555
5766	ADBE	2009-06-22	27.309999465942383	-6.887147845271557
5767	ADBE	2009-06-23	27.709999084472656	1.4646635897195948
5768	ADBE	2009-06-24	27.739999771118164	0.10826664610870118
5769	ADBE	2009-06-25	28.520000457763672	2.8118265792403285
5770	ADBE	2009-06-26	28.0	-1.823283483230509
5771	ADBE	2009-06-29	28.6200008392334	2.2142887115478516
5772	ADBE	2009-06-30	28.299999237060547	-1.1181047966084656
5773	ADBE	2009-07-01	28.65999984741211	1.2720869966671877
5774	ADBE	2009-07-02	27.639999389648438	-3.5589688178444767
5775	ADBE	2009-07-06	27.15999984741211	-1.7366119856576212
5776	ADBE	2009-07-07	26.34000015258789	-3.019144695990672
5777	ADBE	2009-07-08	26.469999313354492	0.4935427487225308
5778	ADBE	2009-07-09	27.420000076293945	3.5889716191271903
5779	ADBE	2009-07-10	27.579999923706055	0.5835151238764436
5780	ADBE	2009-07-13	28.3700008392334	2.8643978162172123
5781	ADBE	2009-07-14	28.299999237060547	-0.2467451536908083
5782	ADBE	2009-07-15	29.850000381469727	5.477035993624191
5783	ADBE	2009-07-16	30.8700008392334	3.4170869170134566
5784	ADBE	2009-07-17	31.020000457763672	0.4859074002344643
5785	ADBE	2009-07-20	31.209999084472656	0.6125036231630077
5786	ADBE	2009-07-21	31.260000228881836	0.16020873398248092
5787	ADBE	2009-07-22	31.34000015258789	0.2559178602696832
5788	ADBE	2009-07-23	32.310001373291016	3.0950900318455377
5789	ADBE	2009-07-24	32.630001068115234	0.9904044606099838
5790	ADBE	2009-07-27	32.61000061035156	-0.06129468927053017
5791	ADBE	2009-07-28	32.33000183105469	-0.8586285619632705
5792	ADBE	2009-07-29	32.060001373291016	-0.8351390116666302
5793	ADBE	2009-07-30	32.279998779296875	0.6862052295142362
5794	ADBE	2009-07-31	32.41999816894531	0.4337032061420887
5795	ADBE	2009-08-03	32.68000030517578	0.8019807245995603
5796	ADBE	2009-08-04	33.0	0.9791912234882627
5797	ADBE	2009-08-05	32.0099983215332	-3.0000050862630245
5798	ADBE	2009-08-06	32.41999816894531	1.2808493249320207
5799	ADBE	2009-08-07	33.220001220703125	2.4676221373884033
5800	ADBE	2009-08-10	32.81999969482422	-1.2040984683336475
5801	ADBE	2009-08-11	31.920000076293945	-2.7422292105389823
5802	ADBE	2009-08-12	33.040000915527344	3.5087745506153345
5803	ADBE	2009-08-13	33.43000030517578	1.1803855291818488
5804	ADBE	2009-08-14	32.27000045776367	-3.4699366940553533
5805	ADBE	2009-08-17	31.209999084472656	-3.2847888387184554
5806	ADBE	2009-08-18	31.719999313354492	1.6340924185914707
5807	ADBE	2009-08-19	31.719999313354492	0.0
5808	ADBE	2009-08-20	32.099998474121094	1.1979797257013702
5809	ADBE	2009-08-21	32.84000015258789	2.3053012886071755
5810	ADBE	2009-08-24	32.72999954223633	-0.3349592260671552
5811	ADBE	2009-08-25	32.66999816894531	-0.18332225520989454
5812	ADBE	2009-08-26	32.5099983215332	-0.4897455046820265
5813	ADBE	2009-08-27	32.459999084472656	-0.15379649228536296
5814	ADBE	2009-08-28	31.729999542236328	-2.2489204030370025
5815	ADBE	2009-08-31	31.420000076293945	-0.9769917126211669
5816	ADBE	2009-09-01	31.100000381469727	-1.0184586061336653
5817	ADBE	2009-09-02	31.0	-0.3215446310068537
5818	ADBE	2009-09-03	31.489999771118164	1.5806444229618188
5819	ADBE	2009-09-04	32.04999923706055	1.7783406478649733
5820	ADBE	2009-09-08	32.5099983215332	1.4352545879025902
5821	ADBE	2009-09-09	32.79999923706055	0.8920360827433749
5822	ADBE	2009-09-10	34.02000045776367	3.7195160032950536
5823	ADBE	2009-09-11	34.650001525878906	1.8518549666023398
5824	ADBE	2009-09-14	35.189998626708984	1.558433122800218
5825	ADBE	2009-09-15	35.619998931884766	1.2219389654917867
5826	ADBE	2009-09-16	33.349998474121094	-6.372825732265008
5827	ADBE	2009-09-17	32.84000015258789	-1.5292304193925244
5828	ADBE	2009-09-18	32.95000076293945	0.3349592260671663
5829	ADBE	2009-09-21	32.849998474121094	-0.30349707588122055
5830	ADBE	2009-09-22	33.11000061035156	0.7914829476637353
5831	ADBE	2009-09-23	32.709999084472656	-1.2080988175936502
5832	ADBE	2009-09-24	32.31999969482422	-1.1922941013886135
5833	ADBE	2009-09-25	32.029998779296875	-0.8972800688911708
5834	ADBE	2009-09-28	32.93000030517578	2.809870621851651
5835	ADBE	2009-09-29	32.68000030517578	-0.7591861454088855
5836	ADBE	2009-09-30	33.040000915527344	1.1015930446443223
5837	ADBE	2009-10-01	32.18000030517578	-2.6029073441925954
5838	ADBE	2009-10-02	32.349998474121094	0.5282727387605712
5839	ADBE	2009-10-05	32.54999923706055	0.6182404091902738
5840	ADBE	2009-10-06	33.5099983215332	2.949306012209152
5841	ADBE	2009-10-07	33.2599983215332	-0.7460459937992714
5842	ADBE	2009-10-08	34.33000183105469	3.217088284784264
5843	ADBE	2009-10-09	34.63999938964844	0.90299313154516
5844	ADBE	2009-10-12	34.36000061035156	-0.8083105780323674
5845	ADBE	2009-10-13	34.619998931884766	0.7566889316494185
5846	ADBE	2009-10-14	35.43000030517578	2.339692080536171
5847	ADBE	2009-10-15	35.75	0.9031885183965693
5848	ADBE	2009-10-16	35.66999816894531	-0.22378134560752105
5849	ADBE	2009-10-19	35.650001525878906	-0.056060118006440174
5850	ADBE	2009-10-20	35.40999984741211	-0.6732164605731561
5851	ADBE	2009-10-21	34.810001373291016	-1.6944322979570492
5852	ADBE	2009-10-22	35.16999816894531	1.034176332812553
5853	ADBE	2009-10-23	34.779998779296875	-1.108897952666943
5854	ADBE	2009-10-26	34.45000076293945	-0.9488154914883307
5855	ADBE	2009-10-27	33.95000076293945	-1.4513787777267306
5856	ADBE	2009-10-28	32.83000183105469	-3.298965851887048
5857	ADBE	2009-10-29	33.540000915527344	2.162653197908293
5858	ADBE	2009-10-30	32.939998626708984	-1.788915540967051
5859	ADBE	2009-11-02	32.869998931884766	-0.212506671956747
5860	ADBE	2009-11-03	33.0099983215332	0.42591844903479004
5861	ADBE	2009-11-04	33.86000061035156	2.5749843442551157
5862	ADBE	2009-11-05	34.70000076293945	2.480803713662927
5863	ADBE	2009-11-06	34.650001525878906	-0.14409001717933245
5864	ADBE	2009-11-09	36.45000076293945	5.194802764196682
5865	ADBE	2009-11-10	36.599998474121094	0.41151634579428276
5866	ADBE	2009-11-11	35.91999816894531	-1.857924408539502
5867	ADBE	2009-11-12	35.61000061035156	-0.8630222004347377
5868	ADBE	2009-11-13	36.5099983215332	2.527373478673911
5869	ADBE	2009-11-16	36.810001373291016	0.8217010834012495
5870	ADBE	2009-11-17	36.900001525878906	0.24449918291280515
5871	ADBE	2009-11-18	36.59000015258789	-0.8401120879997892
5872	ADBE	2009-11-19	36.11000061035156	-1.3118325778481266
5873	ADBE	2009-11-20	35.810001373291016	-0.8307926668230103
5874	ADBE	2009-11-23	36.439998626708984	1.7592773785478188
5875	ADBE	2009-11-24	35.95000076293945	-1.3446703683747785
5876	ADBE	2009-11-25	36.16999816894531	0.6119538284757198
5877	ADBE	2009-11-27	35.380001068115234	-2.1841225900540717
5878	ADBE	2009-11-30	35.08000183105469	-0.847934505380521
5879	ADBE	2009-12-01	36.400001525878906	3.762826755771953
5880	ADBE	2009-12-02	36.5	0.2747210712340298
5881	ADBE	2009-12-03	36.0	-1.3698630136986356
5882	ADBE	2009-12-04	36.5	1.388888888888884
5883	ADBE	2009-12-07	36.369998931884766	-0.35616730990475354
5884	ADBE	2009-12-08	36.08000183105469	-0.7973525140135274
5885	ADBE	2009-12-09	35.849998474121094	-0.6374815556013269
5886	ADBE	2009-12-10	35.79999923706055	-0.1394678917396308
5887	ADBE	2009-12-11	35.380001068115234	-1.1731792678658093
5888	ADBE	2009-12-14	35.779998779296875	1.1305757464832977
5889	ADBE	2009-12-15	36.36000061035156	1.6210225009574142
5890	ADBE	2009-12-16	37.86000061035156	4.125412472003531
5891	ADBE	2009-12-17	37.0099983215332	-2.2451195856186934
5892	ADBE	2009-12-18	37.34000015258789	0.8916558930581964
5893	ADBE	2009-12-21	37.279998779296875	-0.16068926900327796
5894	ADBE	2009-12-22	37.34000015258789	0.16094789499923046
5895	ADBE	2009-12-23	36.93000030517578	-1.0980177979021621
5896	ADBE	2009-12-24	37.16999816894531	0.6498723579373866
5897	ADBE	2009-12-28	37.189998626708984	0.0538080676592001
5898	ADBE	2009-12-29	37.209999084472656	0.053779130148479126
5899	ADBE	2009-12-30	37.18000030517578	-0.08062020971506545
5900	ADBE	2009-12-31	36.779998779296875	-1.075851324894217
5901	ADBE	2010-01-04	37.09000015258789	0.8428531364321756
5902	ADBE	2010-01-05	37.70000076293945	1.6446497919709424
5903	ADBE	2010-01-06	37.619998931884766	-0.2122064441264726
5904	ADBE	2010-01-07	36.88999938964844	-1.9404560418996186
5905	ADBE	2010-01-08	36.689998626708984	-0.5421544219259999
5906	ADBE	2010-01-11	36.209999084472656	-1.3082571823453404
5907	ADBE	2010-01-12	35.65999984741211	-1.5189153575438596
5908	ADBE	2010-01-13	36.279998779296875	1.7386397491242933
5909	ADBE	2010-01-14	35.900001525878906	-1.0474015055226937
5910	ADBE	2010-01-15	35.869998931884766	-0.08357268166830911
5911	ADBE	2010-01-19	36.95000076293945	3.0108777898364414
5912	ADBE	2010-01-20	36.4900016784668	-1.2449230716499282
5913	ADBE	2010-01-21	35.81999969482422	-1.8361248364588412
5914	ADBE	2010-01-22	34.380001068115234	-4.020096702895993
5915	ADBE	2010-01-25	34.15999984741211	-0.6399104533686528
5916	ADBE	2010-01-26	33.939998626708984	-0.6440316794081968
5917	ADBE	2010-01-27	33.13999938964844	-2.357098613524955
5918	ADBE	2010-01-28	32.88999938964844	-0.7543753910812967
5919	ADBE	2010-01-29	32.29999923706055	-1.7938588128207256
5920	ADBE	2010-02-01	32.47999954223633	0.5572764997754387
5921	ADBE	2010-02-02	32.97999954223633	1.5394088886910628
5922	ADBE	2010-02-03	32.97999954223633	0.0
5923	ADBE	2010-02-04	32.2400016784668	-2.2437776653751684
5924	ADBE	2010-02-05	32.77000045776367	1.6439167236484975
5925	ADBE	2010-02-08	32.04999923706055	-2.197135217105395
5926	ADBE	2010-02-09	32.310001373291016	0.8112391339149205
5927	ADBE	2010-02-10	32.7599983215332	1.392748155727963
5928	ADBE	2010-02-11	32.63999938964844	-0.3662971246426783
5929	ADBE	2010-02-12	31.450000762939453	-3.645829194121808
5930	ADBE	2010-02-16	31.809999465942383	1.1446699340851962
5931	ADBE	2010-02-17	32.33000183105469	1.6347135298416138
5932	ADBE	2010-02-18	33.2400016784668	2.8147225359511197
5933	ADBE	2010-02-19	33.880001068115234	1.9253891616468621
5934	ADBE	2010-02-22	33.70000076293945	-0.531287778928613
5935	ADBE	2010-02-23	33.439998626708984	-0.7715196746119868
5936	ADBE	2010-02-24	34.54999923706055	3.3193799519626532
5937	ADBE	2010-02-25	34.560001373291016	0.028949743708639453
5938	ADBE	2010-02-26	34.650001525878906	0.26041709783450884
5939	ADBE	2010-03-01	34.88999938964844	0.6926344969719223
5940	ADBE	2010-03-02	34.7400016784668	-0.42991606135178717
5941	ADBE	2010-03-03	34.81999969482422	0.2302763744741254
5942	ADBE	2010-03-04	34.939998626708984	0.3446264587492198
5943	ADBE	2010-03-05	35.15999984741211	0.6296543484548112
5944	ADBE	2010-03-08	35.060001373291016	-0.28440976835912846
5945	ADBE	2010-03-09	35.119998931884766	0.17112822659344218
5946	ADBE	2010-03-10	35.150001525878906	0.08542880098696415
5947	ADBE	2010-03-11	35.220001220703125	0.19914563808107744
5948	ADBE	2010-03-12	35.15999984741211	-0.17036164455254132
5949	ADBE	2010-03-15	35.4900016784668	0.9385717647520941
5950	ADBE	2010-03-16	35.02000045776367	-1.3243200858688464
5951	ADBE	2010-03-17	35.4900016784668	1.342093702340108
5952	ADBE	2010-03-18	35.75	0.7325959685455796
5953	ADBE	2010-03-19	34.66999816894531	-3.0209841428103124
5954	ADBE	2010-03-22	34.95000076293945	0.8076221770468628
5955	ADBE	2010-03-23	35.220001220703125	0.7725334817445084
5956	ADBE	2010-03-24	36.5099983215332	3.6626832939227416
5957	ADBE	2010-03-25	35.869998931884766	-1.7529428076444864
5958	ADBE	2010-03-26	35.5099983215332	-1.0036259299454842
5959	ADBE	2010-03-29	35.7400016784668	0.6477143559708853
5960	ADBE	2010-03-30	35.68000030517578	-0.1678829615924915
5961	ADBE	2010-03-31	35.369998931884766	-0.8688379221959974
5962	ADBE	2010-04-01	35.7400016784668	1.0460920490684256
5963	ADBE	2010-04-05	35.9900016784668	0.6994963297682899
5964	ADBE	2010-04-06	35.70000076293945	-0.8057818894208424
5965	ADBE	2010-04-07	35.060001373291016	-1.7927153388546335
5966	ADBE	2010-04-08	34.939998626708984	-0.3422782141516145
5967	ADBE	2010-04-09	35.470001220703125	1.5168935742000622
5968	ADBE	2010-04-12	35.02000045776367	-1.2686798631312057
5969	ADBE	2010-04-13	34.75	-0.7709893039245075
5970	ADBE	2010-04-14	35.02000045776367	0.7769797345717144
5971	ADBE	2010-04-15	34.38999938964844	-1.7989750424905249
5972	ADBE	2010-04-16	34.0	-1.1340488414368188
5973	ADBE	2010-04-19	33.81999969482422	-0.5294126622817141
5974	ADBE	2010-04-20	34.93000030517578	3.2820834428376244
5975	ADBE	2010-04-21	34.91999816894531	-0.028634801440263757
5976	ADBE	2010-04-22	35.970001220703125	3.006881749185175
5977	ADBE	2010-04-23	36.25	0.7784230464126685
5978	ADBE	2010-04-26	36.150001525878906	-0.2758578596444017
5979	ADBE	2010-04-27	35.34000015258789	-2.2406676047057816
5980	ADBE	2010-04-28	35.470001220703125	0.3678581424842342
5981	ADBE	2010-04-29	34.959999084472656	-1.4378407631201018
5982	ADBE	2010-04-30	33.599998474121094	-3.8901620307982276
5983	ADBE	2010-05-03	33.59000015258789	-0.02975691067635955
5984	ADBE	2010-05-04	33.13999938964844	-1.3396866951332354
5985	ADBE	2010-05-05	32.959999084472656	-0.5431512024469343
5986	ADBE	2010-05-06	32.4900016784668	-1.4259630432674197
5987	ADBE	2010-05-07	32.41999816894531	-0.21546169869199883
5988	ADBE	2010-05-10	34.279998779296875	5.737201466387587
5989	ADBE	2010-05-11	33.79999923706055	-1.4002320867240514
5990	ADBE	2010-05-12	34.79999923706055	2.958579948438378
5991	ADBE	2010-05-13	34.40999984741211	-1.120687925858066
5992	ADBE	2010-05-14	33.720001220703125	-2.0052270554162144
5993	ADBE	2010-05-17	33.810001373291016	0.26690435744300967
5994	ADBE	2010-05-18	33.279998779296875	-1.5675911637579198
5995	ADBE	2010-05-19	32.880001068115234	-1.201916243550094
5996	ADBE	2010-05-20	31.739999771118164	-3.467157116678332
5997	ADBE	2010-05-21	32.18000030517578	1.3862650826418577
5998	ADBE	2010-05-24	31.6299991607666	-1.709139649450897
5999	ADBE	2010-05-25	31.549999237060547	-0.252924204327154
6000	ADBE	2010-05-26	30.940000534057617	-1.9334349215653468
6001	ADBE	2010-05-27	32.20000076293945	4.072398859511561
6002	ADBE	2010-05-28	32.08000183105469	-0.3726674814954589
6003	ADBE	2010-06-01	32.130001068115234	0.15585796199095725
6004	ADBE	2010-06-02	32.939998626708984	2.52100072102881
6005	ADBE	2010-06-03	32.900001525878906	-0.12142411201452319
6006	ADBE	2010-06-04	31.59000015258789	-3.9817669073983986
6007	ADBE	2010-06-07	31.059999465942383	-1.6777482877032845
6008	ADBE	2010-06-08	31.0	-0.19317278484879408
6009	ADBE	2010-06-09	30.729999542236328	-0.8709692185924878
6010	ADBE	2010-06-10	31.719999313354492	3.2216068528002184
6011	ADBE	2010-06-11	31.729999542236328	0.03152657344991372
6012	ADBE	2010-06-14	31.700000762939453	-0.09454390081835573
6013	ADBE	2010-06-15	32.5099983215332	2.5551972842244197
6014	ADBE	2010-06-16	32.439998626708984	-0.21531743598354192
6015	ADBE	2010-06-17	33.119998931884766	2.096178588046893
6016	ADBE	2010-06-18	33.52000045776367	1.2077341146705889
6017	ADBE	2010-06-21	33.130001068115234	-1.1634826501266016
6018	ADBE	2010-06-22	32.7599983215332	-1.1168208109058164
6019	ADBE	2010-06-23	30.3799991607666	-7.264955075416546
6020	ADBE	2010-06-24	30.260000228881836	-0.39499320342225586
6021	ADBE	2010-06-25	29.850000381469727	-1.3549234775642294
6022	ADBE	2010-06-28	28.719999313354492	-3.785598169763227
6023	ADBE	2010-06-29	26.899999618530273	-6.337046442678496
6024	ADBE	2010-06-30	26.43000030517578	-1.7472093681024758
6025	ADBE	2010-07-01	26.65999984741211	0.8702214891434856
6026	ADBE	2010-07-02	26.729999542236328	0.2625644982177766
6027	ADBE	2010-07-06	26.34000015258789	-1.4590325339594368
6028	ADBE	2010-07-07	26.790000915527344	1.708431132621846
6029	ADBE	2010-07-08	26.850000381469727	0.22396216458360207
6030	ADBE	2010-07-09	27.200000762939453	1.3035395772704517
6031	ADBE	2010-07-12	27.09000015258789	-0.4044139973019445
6032	ADBE	2010-07-13	28.110000610351562	3.765228689621214
6033	ADBE	2010-07-14	28.030000686645508	-0.2845959515084262
6034	ADBE	2010-07-15	28.219999313354492	0.6778402499273195
6035	ADBE	2010-07-16	27.389999389648438	-2.941176271798407
6036	ADBE	2010-07-19	27.670000076293945	1.0222734314894844
6037	ADBE	2010-07-20	27.8700008392334	0.7228072366750826
6038	ADBE	2010-07-21	27.670000076293945	-0.717620225751503
6039	ADBE	2010-07-22	28.579999923706055	3.288759829790333
6040	ADBE	2010-07-23	29.229999542236328	2.2743163760162277
6041	ADBE	2010-07-26	29.170000076293945	-0.20526673582627053
6042	ADBE	2010-07-27	29.219999313354492	0.17140636588883762
6043	ADBE	2010-07-28	28.690000534057617	-1.8138220114695458
6044	ADBE	2010-07-29	28.700000762939453	0.03485614742309018
6045	ADBE	2010-07-30	28.719999313354492	0.06968135847877921
6046	ADBE	2010-08-02	29.600000381469727	3.064070644688499
6047	ADBE	2010-08-03	29.1200008392334	-1.6216200542241155
6048	ADBE	2010-08-04	29.700000762939453	1.9917579223576842
6049	ADBE	2010-08-05	29.440000534057617	-0.8754216235787871
6050	ADBE	2010-08-06	29.229999542236328	-0.7133185734095049
6051	ADBE	2010-08-09	29.520000457763672	0.9921345195654352
6052	ADBE	2010-08-10	29.170000076293945	-1.1856381302246088
6053	ADBE	2010-08-11	28.25	-3.153925518984202
6054	ADBE	2010-08-12	28.079999923706055	-0.6017701815714926
6055	ADBE	2010-08-13	28.010000228881836	-0.24928666315673365
6056	ADBE	2010-08-16	27.360000610351562	-2.3205984049226913
6057	ADBE	2010-08-17	27.959999084472656	2.192976830176252
6058	ADBE	2010-08-18	28.100000381469727	0.5007199627371284
6059	ADBE	2010-08-19	27.690000534057617	-1.459074170271113
6060	ADBE	2010-08-20	27.920000076293945	0.8306231050932533
6061	ADBE	2010-08-23	27.81999969482422	-0.35816755442860115
6062	ADBE	2010-08-24	27.93000030517578	0.39540119179810596
6063	ADBE	2010-08-25	27.479999542236328	-1.6111734981114956
6064	ADBE	2010-08-26	27.3799991607666	-0.36390241315698013
6065	ADBE	2010-08-27	27.979999542236328	2.191382030169975
6066	ADBE	2010-08-30	27.790000915527344	-0.6790515718993362
6067	ADBE	2010-08-31	27.700000762939453	-0.32385804110428573
6068	ADBE	2010-09-01	28.850000381469727	4.151623057241527
6069	ADBE	2010-09-02	29.420000076293945	1.975735484531671
6070	ADBE	2010-09-03	29.489999771118164	0.23793234072975178
6071	ADBE	2010-09-07	29.170000076293945	-1.0851125714067322
6072	ADBE	2010-09-08	29.309999465942383	0.4799430554757178
6073	ADBE	2010-09-09	32.86000061035156	12.111911324100188
6074	ADBE	2010-09-10	32.20000076293945	-2.008520496509658
6075	ADBE	2010-09-13	32.2400016784668	0.12422644279370676
6076	ADBE	2010-09-14	32.470001220703125	0.7133980467189271
6077	ADBE	2010-09-15	32.7599983215332	0.8931231596171818
6078	ADBE	2010-09-16	32.849998474121094	0.27472575457592185
6079	ADBE	2010-09-17	32.779998779296875	-0.2130888830310429
6080	ADBE	2010-09-20	33.11000061035156	1.0067170327752173
6081	ADBE	2010-09-21	32.939998626708984	-0.5134460299267674
6082	ADBE	2010-09-22	26.670000076293945	-19.03460477175336
6083	ADBE	2010-09-23	26.40999984741211	-0.9748789956432802
6084	ADBE	2010-09-24	26.8799991607666	1.7796263387731326
6085	ADBE	2010-09-27	26.8799991607666	0.0
6086	ADBE	2010-09-28	26.280000686645508	-2.23213725020065
6087	ADBE	2010-09-29	26.040000915527344	-0.91324111433575
6088	ADBE	2010-09-30	26.149999618530273	0.4224220396910061
6089	ADBE	2010-10-01	26.270000457763672	0.4588942293840992
6090	ADBE	2010-10-04	25.600000381469727	-2.5504380076854405
6091	ADBE	2010-10-05	25.770000457763672	0.6640627881279171
6092	ADBE	2010-10-06	25.729999542236328	-0.15522279711598364
6093	ADBE	2010-10-07	28.690000534057617	11.504084898883837
6094	ADBE	2010-10-08	26.989999771118164	-5.925412099318017
6095	ADBE	2010-10-11	27.25	0.9633206042486187
6096	ADBE	2010-10-12	27.65999984741211	1.5045865960077398
6097	ADBE	2010-10-13	27.709999084472656	0.18076369246700086
6098	ADBE	2010-10-14	27.489999771118164	-0.7939347550457665
6099	ADBE	2010-10-15	28.079999923706055	2.146235567479926
6100	ADBE	2010-10-18	28.059999465942383	-0.07122670163109968
6101	ADBE	2010-10-19	27.579999923706055	-1.7106185009694075
6102	ADBE	2010-10-20	28.209999084472656	2.284260922804049
6103	ADBE	2010-10-21	27.700000762939453	-1.8078636585774133
6104	ADBE	2010-10-22	28.209999084472656	1.8411491244994638
6105	ADBE	2010-10-25	28.200000762939453	-0.03544247379542176
6106	ADBE	2010-10-26	28.139999389648438	-0.21277082151667237
6107	ADBE	2010-10-27	28.170000076293945	0.10661225051959988
6108	ADBE	2010-10-28	28.100000381469727	-0.2484902187952942
6109	ADBE	2010-10-29	28.149999618530273	0.17793322555794688
6110	ADBE	2010-11-01	28.219999313354492	0.248666770063255
6111	ADBE	2010-11-02	29.020000457763672	2.834873011604211
6112	ADBE	2010-11-03	28.799999237060547	-0.758102058004162
6113	ADBE	2010-11-04	29.459999084472656	2.2916661975560304
6114	ADBE	2010-11-05	29.139999389648438	-1.0862175993511136
6115	ADBE	2010-11-08	29.290000915527344	0.514761595815938
6116	ADBE	2010-11-09	29.489999771118164	0.6828229748698789
6117	ADBE	2010-11-10	29.790000915527344	1.0172978865296445
6118	ADBE	2010-11-11	29.940000534057617	0.503523376704873
6119	ADBE	2010-11-12	29.540000915527344	-1.336004046076289
6120	ADBE	2010-11-15	29.510000228881836	-0.1015595318744178
6121	ADBE	2010-11-16	29.020000457763672	-1.6604532948752526
6122	ADBE	2010-11-17	28.899999618530273	-0.4135108109596719
6123	ADBE	2010-11-18	28.68000030517578	-0.7612433088526105
6124	ADBE	2010-11-19	28.860000610351562	0.6276161201549835
6125	ADBE	2010-11-22	29.18000030517578	1.1088000279162902
6126	ADBE	2010-11-23	28.190000534057617	-3.3927339299669734
6127	ADBE	2010-11-24	28.399999618530273	0.7449417541476988
6128	ADBE	2010-11-26	28.719999313354492	1.1267595039523348
6129	ADBE	2010-11-29	28.360000610351562	-1.25347740811238
6130	ADBE	2010-11-30	27.799999237060547	-1.974616929615336
6131	ADBE	2010-12-01	28.3700008392334	2.050365531711873
6132	ADBE	2010-12-02	29.100000381469727	2.5731389518564907
6133	ADBE	2010-12-03	29.139999389648438	0.13745363455108794
6134	ADBE	2010-12-06	29.229999542236328	0.3088543393033216
6135	ADBE	2010-12-07	29.020000457763672	-0.7184368380478978
6136	ADBE	2010-12-08	29.209999084472656	0.6547161396000423
6137	ADBE	2010-12-09	28.600000381469727	-2.088321540986249
6138	ADBE	2010-12-10	28.709999084472656	0.38461084453060845
6139	ADBE	2010-12-13	27.809999465942383	-3.1347950095095056
6140	ADBE	2010-12-14	28.149999618530273	1.2225823772642475
6141	ADBE	2010-12-15	27.719999313354492	-1.5275321882872284
6142	ADBE	2010-12-16	28.520000457763672	2.886007085951725
6143	ADBE	2010-12-17	28.790000915527344	0.9467056571879295
6144	ADBE	2010-12-20	29.18000030517578	1.3546348636553907
6145	ADBE	2010-12-21	30.93000030517578	5.997258333440092
6146	ADBE	2010-12-22	30.649999618530273	-0.9052721755022142
6147	ADBE	2010-12-23	30.850000381469727	0.652531045444249
6148	ADBE	2010-12-27	30.950000762939453	0.3241503411124613
6149	ADBE	2010-12-28	30.920000076293945	-0.0969327492923111
6150	ADBE	2010-12-29	30.969999313354492	0.16170516473861252
6151	ADBE	2010-12-30	30.56999969482422	-1.2915712864022932
6152	ADBE	2010-12-31	30.780000686645508	0.6869512395083266
6153	ADBE	2011-01-03	31.290000915527344	1.6569207846155454
6154	ADBE	2011-01-04	31.510000228881836	0.7030978169301427
6155	ADBE	2011-01-05	32.220001220703125	2.253256066848608
6156	ADBE	2011-01-06	32.27000045776367	0.1551807422912832
6157	ADBE	2011-01-07	32.040000915527344	-0.7127348589206273
6158	ADBE	2011-01-10	32.959999084472656	2.8714049396280084
6159	ADBE	2011-01-11	32.97999954223633	0.060681002182105814
6160	ADBE	2011-01-12	33.56999969482422	1.7889634953824007
6161	ADBE	2011-01-13	33.380001068115234	-0.5659774454459643
6162	ADBE	2011-01-14	33.790000915527344	1.2282799110025833
6163	ADBE	2011-01-18	34.18000030517578	1.1541857918956788
6164	ADBE	2011-01-19	33.90999984741211	-0.7899369670947176
6165	ADBE	2011-01-20	33.4900016784668	-1.238567298245996
6166	ADBE	2011-01-21	33.27000045776367	-0.6569161232517384
6167	ADBE	2011-01-24	34.029998779296875	2.284335170052132
6168	ADBE	2011-01-25	33.560001373291016	-1.3811267201449207
6169	ADBE	2011-01-26	33.52000045776367	-0.11919223447701688
6170	ADBE	2011-01-27	33.849998474121094	0.9844809422757228
6171	ADBE	2011-01-28	32.4900016784668	-4.01771597329329
6172	ADBE	2011-01-31	33.04999923706055	1.723599660399211
6173	ADBE	2011-02-01	33.5099983215332	1.3918278217593283
6174	ADBE	2011-02-02	33.43000030517578	-0.23872879846137396
6175	ADBE	2011-02-03	33.529998779296875	0.2991279485738296
6176	ADBE	2011-02-04	33.36000061035156	-0.5070032064846908
6177	ADBE	2011-02-07	33.560001373291016	0.5995226597129921
6178	ADBE	2011-02-08	33.56999969482422	0.02979237522069411
6179	ADBE	2011-02-09	33.0099983215332	-1.6681601977415417
6180	ADBE	2011-02-10	33.56999969482422	1.6964598659967578
6181	ADBE	2011-02-11	33.66999816894531	0.2978804737269858
6182	ADBE	2011-02-14	33.86000061035156	0.564307845972789
6183	ADBE	2011-02-15	33.939998626708984	0.23626111906496217
6184	ADBE	2011-02-16	34.689998626708984	2.2097820575920357
6185	ADBE	2011-02-17	34.97999954223633	0.8359784577911755
6186	ADBE	2011-02-18	35.38999938964844	1.172097921033588
6187	ADBE	2011-02-22	33.7400016784668	-4.66232760564631
6188	ADBE	2011-02-23	33.380001068115234	-1.0669845656270938
6189	ADBE	2011-02-24	33.45000076293945	0.20970549006686934
6190	ADBE	2011-02-25	34.630001068115234	3.5276540456260497
6191	ADBE	2011-02-28	34.5	-0.37540012736219097
6192	ADBE	2011-03-01	33.970001220703125	-1.5362283457880488
6193	ADBE	2011-03-02	34.47999954223633	1.501319703286863
6194	ADBE	2011-03-03	35.04999923706055	1.6531313874467823
6195	ADBE	2011-03-04	35.27000045776367	0.6276782467672826
6196	ADBE	2011-03-07	34.720001220703125	-1.559396739218022
6197	ADBE	2011-03-08	35.290000915527344	1.6417041324420678
6198	ADBE	2011-03-09	35.130001068115234	-0.4533857842483391
6199	ADBE	2011-03-10	34.86000061035156	-0.768575148176498
6200	ADBE	2011-03-11	34.61000061035156	-0.7171543190557572
6201	ADBE	2011-03-14	34.08000183105469	-1.531345766975678
6202	ADBE	2011-03-15	33.040000915527344	-3.051645714935569
6203	ADBE	2011-03-16	32.09000015258789	-2.8753048929032965
6204	ADBE	2011-03-17	31.84000015258789	-0.7790588931481768
6205	ADBE	2011-03-18	31.989999771118164	0.4711043272972004
6206	ADBE	2011-03-21	32.34000015258789	1.0940931040134716
6207	ADBE	2011-03-22	32.880001068115234	1.6697616356817768
6208	ADBE	2011-03-23	31.68000030517578	-3.6496372383124087
6209	ADBE	2011-03-24	32.59000015258789	2.872474238150291
6210	ADBE	2011-03-25	32.63999938964844	0.15341895313423226
6211	ADBE	2011-03-28	32.43000030517578	-0.6433795600475856
6212	ADBE	2011-03-29	32.619998931884766	0.5858730339840967
6213	ADBE	2011-03-30	32.95000076293945	1.0116549413253573
6214	ADBE	2011-03-31	33.15999984741211	0.6373264935060519
6215	ADBE	2011-04-01	34.15999984741211	3.015681557905814
6216	ADBE	2011-04-04	34.369998931884766	0.6147514209914995
6217	ADBE	2011-04-05	34.18000030517578	-0.5528037026871213
6218	ADBE	2011-04-06	34.2400016784668	0.1755452684473191
6219	ADBE	2011-04-07	34.47999954223633	0.700928306088433
6220	ADBE	2011-04-08	34.150001525878906	-0.9570708258078486
6221	ADBE	2011-04-11	34.380001068115234	0.673497897392572
6222	ADBE	2011-04-12	34.09000015258789	-0.8435163074974383
6223	ADBE	2011-04-13	34.209999084472656	0.3520062521198186
6224	ADBE	2011-04-14	34.33000183105469	0.35078266528367763
6225	ADBE	2011-04-15	34.5099983215332	0.5243124989166015
6226	ADBE	2011-04-18	33.849998474121094	-1.9124887844468197
6227	ADBE	2011-04-19	33.650001525878906	-0.5908329608791174
6228	ADBE	2011-04-20	33.689998626708984	0.11886210703235811
6229	ADBE	2011-04-21	33.47999954223633	-0.6233276729972093
6230	ADBE	2011-04-25	33.22999954223633	-0.7467144666015169
6231	ADBE	2011-04-26	33.130001068115234	-0.3009283042390454
6232	ADBE	2011-04-27	33.650001525878906	1.5695757349797557
6233	ADBE	2011-04-28	34.02000045776367	1.0995510107190132
6234	ADBE	2011-04-29	33.54999923706055	-1.3815438400320956
6235	ADBE	2011-05-02	33.54999923706055	0.0
6236	ADBE	2011-05-03	33.4900016784668	-0.17883028303462556
6237	ADBE	2011-05-04	33.220001220703125	-0.8062121356574137
6238	ADBE	2011-05-05	32.939998626708984	-0.842873521087173
6239	ADBE	2011-05-06	33.400001525878906	1.3964873052451532
6240	ADBE	2011-05-09	33.970001220703125	1.706585834681995
6241	ADBE	2011-05-10	34.75	2.296139980181988
6242	ADBE	2011-05-11	35.400001525878906	1.870507988140746
6243	ADBE	2011-05-12	35.86000061035156	1.2994323860025192
6244	ADBE	2011-05-13	35.33000183105469	-1.4779664536421766
6245	ADBE	2011-05-16	34.38999938964844	-2.660635133565148
6246	ADBE	2011-05-17	34.720001220703125	0.9595866150379218
6247	ADBE	2011-05-18	34.869998931884766	0.43202104236159666
6248	ADBE	2011-05-19	35.40999984741211	1.5486117925675336
6249	ADBE	2011-05-20	35.310001373291016	-0.28240179201356463
6250	ADBE	2011-05-23	34.43000030517578	-2.4922147660432548
6251	ADBE	2011-05-24	34.13999938964844	-0.8422913533455589
6252	ADBE	2011-05-25	34.130001068115234	-0.029286238172088197
6253	ADBE	2011-05-26	34.540000915527344	1.2012887037238906
6254	ADBE	2011-05-27	34.290000915527344	-0.7237984753139193
6255	ADBE	2011-05-31	34.630001068115234	0.9915431423448196
6256	ADBE	2011-06-01	34.119998931884766	-1.4727176451058255
6257	ADBE	2011-06-02	34.2599983215332	0.410314753901142
6258	ADBE	2011-06-03	33.27000045776367	-2.889661156659473
6259	ADBE	2011-06-06	32.84000015258789	-1.2924565652521314
6260	ADBE	2011-06-07	33.0099983215332	0.5176558104611262
6261	ADBE	2011-06-08	32.2400016784668	-2.3326164259878768
6262	ADBE	2011-06-09	32.220001220703125	-0.06203615608689761
6263	ADBE	2011-06-10	31.670000076293945	-1.7070177640333917
6264	ADBE	2011-06-13	31.65999984741211	-0.031576346251172005
6265	ADBE	2011-06-14	32.09000015258789	1.358181640076439
6266	ADBE	2011-06-15	31.1299991607666	-2.9915892404377864
6267	ADBE	2011-06-16	30.799999237060547	-1.0600704548747841
6268	ADBE	2011-06-17	30.469999313354492	-1.07142835026105
6269	ADBE	2011-06-20	30.950000762939453	1.5753247797894998
6270	ADBE	2011-06-21	32.0099983215332	3.4248708641811287
6271	ADBE	2011-06-22	30.010000228881836	-6.248041854178932
6272	ADBE	2011-06-23	30.440000534057617	1.4328567207471998
6273	ADBE	2011-06-24	29.969999313354492	-1.5440250080720808
6274	ADBE	2011-06-27	30.889999389648438	3.069736727968486
6275	ADBE	2011-06-28	30.790000915527344	-0.32372442893153774
6276	ADBE	2011-06-29	31.149999618530273	1.1692065355586978
6277	ADBE	2011-06-30	31.450000762939453	0.9630855476181699
6278	ADBE	2011-07-01	31.530000686645508	0.254371770319084
6279	ADBE	2011-07-05	31.520000457763672	-0.03171655142422125
6280	ADBE	2011-07-06	31.649999618530273	0.4124338796910765
6281	ADBE	2011-07-07	32.06999969482422	1.3270144750587853
6282	ADBE	2011-07-08	31.540000915527344	-1.652631070596522
6283	ADBE	2011-07-11	30.979999542236328	-1.7755274477982752
6284	ADBE	2011-07-12	30.350000381469727	-2.033567366286426
6285	ADBE	2011-07-13	30.06999969482422	-0.9225722673020575
6286	ADBE	2011-07-14	29.350000381469727	-2.3944107770590417
6287	ADBE	2011-07-15	29.290000915527344	-0.2044274792591283
6288	ADBE	2011-07-18	28.770000457763672	-1.7753514561619776
6289	ADBE	2011-07-19	29.399999618530273	2.1897780700124825
6290	ADBE	2011-07-20	29.15999984741211	-0.8163257626945586
6291	ADBE	2011-07-21	29.559999465942383	1.3717408114656493
6292	ADBE	2011-07-22	29.719999313354492	0.5412714827564669
6293	ADBE	2011-07-25	29.649999618530273	-0.2355306071382235
6294	ADBE	2011-07-26	29.6299991607666	-0.0674551703912063
6295	ADBE	2011-07-27	28.5	-3.813699604361942
6296	ADBE	2011-07-28	28.020000457763672	-1.6842089201274724
6297	ADBE	2011-07-29	27.709999084472656	-1.1063574883173222
6298	ADBE	2011-08-01	27.670000076293945	-0.1443486448944875
6299	ADBE	2011-08-02	27.030000686645508	-2.312972128239177
6300	ADBE	2011-08-03	27.3700008392334	1.2578621677796331
6301	ADBE	2011-08-04	26.149999618530273	-4.457439471299985
6302	ADBE	2011-08-05	25.6200008392334	-2.0267640039325685
6303	ADBE	2011-08-08	23.90999984741211	-6.674476720557577
6304	ADBE	2011-08-09	24.809999465942383	3.764113861454854
6305	ADBE	2011-08-10	22.799999237060547	-8.10157304372795
6306	ADBE	2011-08-11	24.0	5.263161417079765
6307	ADBE	2011-08-12	24.100000381469727	0.4166682561238533
6308	ADBE	2011-08-15	24.649999618530273	2.28215447450133
6309	ADBE	2011-08-16	24.6299991607666	-0.0811377609459929
6310	ADBE	2011-08-17	24.559999465942383	-0.2842050231805171
6311	ADBE	2011-08-18	23.280000686645508	-5.211721527404201
6312	ADBE	2011-08-19	22.690000534057617	-2.534364841863357
6313	ADBE	2011-08-22	23.170000076293945	2.1154673025055803
6314	ADBE	2011-08-23	23.780000686645508	2.632717342869917
6315	ADBE	2011-08-24	24.100000381469727	1.3456673069144331
6316	ADBE	2011-08-25	23.8700008392334	-0.9543549319325884
6317	ADBE	2011-08-26	24.540000915527344	2.806870769743397
6318	ADBE	2011-08-29	25.520000457763672	3.993478018235308
6319	ADBE	2011-08-30	25.190000534057617	-1.2931031261234294
6320	ADBE	2011-08-31	25.239999771118164	0.19848843191943022
6321	ADBE	2011-09-01	24.770000457763672	-1.8621209097327562
6322	ADBE	2011-09-02	24.149999618530273	-2.5030311981244724
6323	ADBE	2011-09-06	23.739999771118164	-1.6977219622708262
6324	ADBE	2011-09-07	25.299999237060547	6.571185682319425
6325	ADBE	2011-09-08	24.989999771118164	-1.225294368737695
6326	ADBE	2011-09-09	24.639999389648438	-1.4005617634067935
6327	ADBE	2011-09-12	25.200000762939453	2.2727329024459175
6328	ADBE	2011-09-13	25.18000030517578	-0.07936689348472248
6329	ADBE	2011-09-14	25.760000228881836	2.3034150781437335
6330	ADBE	2011-09-15	26.1200008392334	1.3975178849103154
6331	ADBE	2011-09-16	25.520000457763672	-2.297091738865875
6332	ADBE	2011-09-19	25.270000457763672	-0.9796238068794594
6333	ADBE	2011-09-20	24.639999389648438	-2.493078973893248
6334	ADBE	2011-09-21	24.889999389648438	1.0146104147430668
6335	ADBE	2011-09-22	24.309999465942383	-2.330252864318161
6336	ADBE	2011-09-23	24.8799991607666	2.344712905579338
6337	ADBE	2011-09-26	25.1299991607666	1.0048231850193323
6338	ADBE	2011-09-27	25.559999465942383	1.711103539737091
6339	ADBE	2011-09-28	25.110000610351562	-1.760558939723078
6340	ADBE	2011-09-29	24.989999771118164	-0.4779005827022065
6341	ADBE	2011-09-30	24.170000076293945	-3.281311333871728
6342	ADBE	2011-10-03	23.260000228881836	-3.7649972881243055
6343	ADBE	2011-10-04	24.040000915527344	3.353399307696403
6344	ADBE	2011-10-05	24.68000030517578	2.6622269770175677
6345	ADBE	2011-10-06	25.329999923706055	2.6337099290633326
6346	ADBE	2011-10-07	25.280000686645508	-0.1973913825943363
6347	ADBE	2011-10-10	25.760000228881836	1.8987323148685453
6348	ADBE	2011-10-11	25.84000015258789	0.3105587072796734
6349	ADBE	2011-10-12	25.8799991607666	0.15479492237815418
6350	ADBE	2011-10-13	25.799999237060547	-0.3091187260443662
6351	ADBE	2011-10-14	26.809999465942383	3.9147296850730706
6352	ADBE	2011-10-17	26.239999771118164	-2.1260712651199665
6353	ADBE	2011-10-18	26.760000228881836	1.9817090788850855
6354	ADBE	2011-10-19	26.020000457763672	-2.7653204962214017
6355	ADBE	2011-10-20	26.079999923706055	0.23058979587557982
6356	ADBE	2011-10-21	27.299999237060547	4.677911491270925
6357	ADBE	2011-10-24	28.200000762939453	3.296708978134788
6358	ADBE	2011-10-25	27.850000381469727	-1.2411360709241537
6359	ADBE	2011-10-26	27.809999465942383	-0.14362985629959857
6360	ADBE	2011-10-27	28.34000015258789	1.9057917900882293
6361	ADBE	2011-10-28	29.020000457763672	2.3994364908769716
6362	ADBE	2011-10-31	29.40999984741211	1.3438986336890446
6363	ADBE	2011-11-01	28.59000015258789	-2.7881662668433282
6364	ADBE	2011-11-02	29.350000381469727	2.658272909498538
6365	ADBE	2011-11-03	30.15999984741211	2.7597937152116003
6366	ADBE	2011-11-04	29.790000915527344	-1.2267869156389
6367	ADBE	2011-11-07	29.920000076293945	0.4363852191049844
6368	ADBE	2011-11-08	30.420000076293945	1.6711229903911606
6369	ADBE	2011-11-09	28.079999923706055	-7.6923081746190896
6370	ADBE	2011-11-10	28.030000686645508	-0.17805996152562287
6371	ADBE	2011-11-11	28.43000030517578	1.4270410586213256
6372	ADBE	2011-11-14	28.239999771118164	-0.6683099965462458
6373	ADBE	2011-11-15	28.469999313354492	0.8144459776928015
6374	ADBE	2011-11-16	28.540000915527344	0.24587848212562768
6375	ADBE	2011-11-17	27.690000534057617	-2.9782773447890043
6376	ADBE	2011-11-18	27.18000030517578	-1.841820942742689
6377	ADBE	2011-11-21	26.6299991607666	-2.0235509132957796
6378	ADBE	2011-11-22	26.329999923706055	-1.1265461754220718
6379	ADBE	2011-11-23	25.940000534057617	-1.481197838125714
6380	ADBE	2011-11-25	25.829999923706055	-0.4240578569269404
6381	ADBE	2011-11-28	26.6200008392334	3.0584627094880634
6382	ADBE	2011-11-29	26.06999969482422	-2.0661199363997462
6383	ADBE	2011-11-30	27.420000076293945	5.178367461729372
6384	ADBE	2011-12-01	27.139999389648438	-1.021154944808278
6385	ADBE	2011-12-02	27.110000610351562	-0.11053345604833398
6386	ADBE	2011-12-05	27.90999984741211	2.9509377316468077
6387	ADBE	2011-12-06	27.959999084472656	0.1791445264561098
6388	ADBE	2011-12-07	27.860000610351562	-0.35764834547733493
6389	ADBE	2011-12-08	27.3799991607666	-1.7229053807221173
6390	ADBE	2011-12-09	28.040000915527344	2.4105251095349667
6391	ADBE	2011-12-12	27.389999389648438	-2.318122341854001
6392	ADBE	2011-12-13	26.989999771118164	-1.4603856423649475
6393	ADBE	2011-12-14	26.520000457763672	-1.741383169100419
6394	ADBE	2011-12-15	26.459999084472656	-0.22624951830817475
6395	ADBE	2011-12-16	28.200000762939453	6.575970289764177
6396	ADBE	2011-12-19	27.510000228881836	-2.446810338262184
6397	ADBE	2011-12-20	28.440000534057617	3.3805899579724574
6398	ADBE	2011-12-21	27.969999313354492	-1.6526062302294475
6399	ADBE	2011-12-22	27.889999389648438	-0.28602047075438897
6400	ADBE	2011-12-23	28.290000915527344	1.4342113109811372
6401	ADBE	2011-12-27	28.5	0.7423085106985416
6402	ADBE	2011-12-28	28.020000457763672	-1.6842089201274724
6403	ADBE	2011-12-29	28.309999465942383	1.034971461245493
6404	ADBE	2011-12-30	28.270000457763672	-0.14128932862337296
6405	ADBE	2012-01-03	28.56999969482422	1.0611928977813712
6406	ADBE	2012-01-04	28.280000686645508	-1.0150472918319497
6407	ADBE	2012-01-05	28.479999542236328	0.7072095146209323
6408	ADBE	2012-01-06	28.719999313354492	0.8426958391001493
6409	ADBE	2012-01-09	28.530000686645508	-0.6615551227420746
6410	ADBE	2012-01-10	29.200000762939453	2.348405398418252
6411	ADBE	2012-01-11	29.31999969482422	0.4109552354432333
6412	ADBE	2012-01-12	29.229999542236328	-0.30695823166662084
6413	ADBE	2012-01-13	28.969999313354492	-0.889497888996349
6414	ADBE	2012-01-17	29.350000381469727	1.3117054785019011
6415	ADBE	2012-01-18	29.889999389648438	1.8398603105969302
6416	ADBE	2012-01-19	30.239999771118164	1.1709614875099028
6417	ADBE	2012-01-20	30.5	0.8597891231803434
6418	ADBE	2012-01-23	30.229999542236328	-0.8852474025038415
6419	ADBE	2012-01-24	30.950000762939453	2.3817440675020896
6420	ADBE	2012-01-25	31.34000015258789	1.260094927414146
6421	ADBE	2012-01-26	31.18000030517578	-0.5105291851726368
6422	ADBE	2012-01-27	31.049999237060547	-0.41693735356909123
6423	ADBE	2012-01-30	31.0	-0.1610281426379867
6424	ADBE	2012-01-31	30.950000762939453	-0.16128786148563723
6425	ADBE	2012-02-01	31.239999771118164	0.9369919257836257
6426	ADBE	2012-02-02	31.290000915527344	0.1600548808435187
6427	ADBE	2012-02-03	31.850000381469727	1.7897074130940327
6428	ADBE	2012-02-06	31.860000610351562	0.03139789250254932
6429	ADBE	2012-02-07	32.279998779296875	1.3182616475181375
6430	ADBE	2012-02-08	32.099998474121094	-0.5576217843329845
6431	ADBE	2012-02-09	32.650001525878906	1.7134052271099653
6432	ADBE	2012-02-10	32.209999084472656	-1.347633754496147
6433	ADBE	2012-02-13	32.349998474121094	0.43464574240217324
6434	ADBE	2012-02-14	32.439998626708984	0.27820759453787147
6435	ADBE	2012-02-15	32.459999084472656	0.06165369485313654
6436	ADBE	2012-02-16	32.86000061035156	1.232290625880661
6437	ADBE	2012-02-17	32.75	-0.33475535090802255
6438	ADBE	2012-02-21	32.540000915527344	-0.6412185785424573
6439	ADBE	2012-02-22	32.33000183105469	-0.6453567257659443
6440	ADBE	2012-02-23	32.970001220703125	1.9795835242845117
6441	ADBE	2012-02-24	33.40999984741211	1.3345423427909786
6442	ADBE	2012-02-27	33.27000045776367	-0.4190343917624406
6443	ADBE	2012-02-28	33.27000045776367	0.0
6444	ADBE	2012-02-29	32.88999938964844	-1.1421733179644677
6445	ADBE	2012-03-01	33.099998474121094	0.6384891710844887
6446	ADBE	2012-03-02	33.72999954223633	1.903326577515685
6447	ADBE	2012-03-05	33.220001220703125	-1.5120021596637945
6448	ADBE	2012-03-06	31.989999771118164	-3.7025930294620424
6449	ADBE	2012-03-07	32.40999984741211	1.3129105323506085
6450	ADBE	2012-03-08	33.04999923706055	1.9746972930008821
6451	ADBE	2012-03-09	33.63999938964844	1.7851744817176662
6452	ADBE	2012-03-12	33.560001373291016	-0.23780623605492712
6453	ADBE	2012-03-13	34.220001220703125	1.9666264016823698
6454	ADBE	2012-03-14	33.77000045776367	-1.3150226384772923
6455	ADBE	2012-03-15	34.16999816894531	1.1844764754502135
6456	ADBE	2012-03-16	33.81999969482422	-1.024285902476818
6457	ADBE	2012-03-19	34.5099983215332	2.0402088496014326
6458	ADBE	2012-03-20	33.15999984741211	-3.911905360130763
6459	ADBE	2012-03-21	33.560001373291016	1.2062772247271925
6460	ADBE	2012-03-22	33.709999084472656	0.4469538290931663
6461	ADBE	2012-03-23	33.810001373291016	0.2966546767556144
6462	ADBE	2012-03-26	34.400001525878906	1.7450462248545628
6463	ADBE	2012-03-27	34.630001068115234	0.6686032907972539
6464	ADBE	2012-03-28	34.459999084472656	-0.4909095535636676
6465	ADBE	2012-03-29	34.47999954223633	0.05803963521486821
6466	ADBE	2012-03-30	34.310001373291016	-0.4930341392176407
6467	ADBE	2012-04-02	34.70000076293945	1.1366930167249656
6468	ADBE	2012-04-03	34.310001373291016	-1.1239175247078625
6469	ADBE	2012-04-04	33.459999084472656	-2.4774184051186143
6470	ADBE	2012-04-05	33.59000015258789	0.3885268131270214
6471	ADBE	2012-04-09	33.220001220703125	-1.1015151241559606
6472	ADBE	2012-04-10	32.61000061035156	-1.8362449967984973
6473	ADBE	2012-04-11	33.0099983215332	1.2266105602422694
6474	ADBE	2012-04-12	33.54999923706055	1.6358707754767998
6475	ADBE	2012-04-13	33.18000030517578	-1.1028284360616314
6476	ADBE	2012-04-16	32.849998474121094	-0.9945805546096143
6477	ADBE	2012-04-17	33.84000015258789	3.0137038796111737
6478	ADBE	2012-04-18	33.38999938964844	-1.3297894825956114
6479	ADBE	2012-04-19	32.900001525878906	-1.4674988701001257
6480	ADBE	2012-04-20	33.060001373291016	0.48632170210161085
6481	ADBE	2012-04-23	32.619998931884766	-1.3309208201114142
6482	ADBE	2012-04-24	32.400001525878906	-0.6744249331989471
6483	ADBE	2012-04-25	33.130001068115234	2.2530849007931453
6484	ADBE	2012-04-26	33.2599983215332	0.3923852979983211
6485	ADBE	2012-04-27	33.58000183105469	0.9621272569767525
6486	ADBE	2012-04-30	33.54999923706055	-0.08934661214459183
6487	ADBE	2012-05-01	33.77000045776367	0.6557413582892302
6488	ADBE	2012-05-02	33.7599983215332	-0.02961840715097752
6489	ADBE	2012-05-03	33.31999969482422	-1.3033135325375311
6490	ADBE	2012-05-04	32.61000061035156	-2.1308496127715904
6491	ADBE	2012-05-07	32.52000045776367	-0.27598942319345676
6492	ADBE	2012-05-08	32.66999816894531	0.46124756786658505
6493	ADBE	2012-05-09	32.52000045776367	-0.4591298426340984
6494	ADBE	2012-05-10	31.920000076293945	-1.8450195972444572
6495	ADBE	2012-05-11	32.20000076293945	0.8771951315045712
6496	ADBE	2012-05-14	32.22999954223633	0.09316390865246049
6497	ADBE	2012-05-15	32.33000183105469	0.3102770407654276
6498	ADBE	2012-05-16	32.36000061035156	0.09278929043567974
6499	ADBE	2012-05-17	32.0099983215332	-1.0815892528333149
6500	ADBE	2012-05-18	31.309999465942383	-2.18681315931194
6501	ADBE	2012-05-21	32.0099983215332	2.235703824754931
6502	ADBE	2012-05-22	32.0099983215332	0.0
6503	ADBE	2012-05-23	32.18000030517578	0.5310902610332846
6504	ADBE	2012-05-24	31.540000915527344	-1.9888110117435298
6505	ADBE	2012-05-25	31.600000381469727	0.19023292390851765
6506	ADBE	2012-05-29	32.04999923706055	1.424046994172512
6507	ADBE	2012-05-30	31.290000915527344	-2.371289671215937
6508	ADBE	2012-05-31	31.049999237060547	-0.7670235584675167
6509	ADBE	2012-06-01	29.81999969482422	-3.9613512800613204
6510	ADBE	2012-06-04	30.309999465942383	1.6431917375344884
6511	ADBE	2012-06-05	30.709999084472656	1.319695234504148
6512	ADBE	2012-06-06	31.690000534057617	3.19114776555125
6513	ADBE	2012-06-07	31.31999969482422	-1.1675633732973756
6514	ADBE	2012-06-08	31.649999618530273	1.0536396134147807
6515	ADBE	2012-06-11	31.1299991607666	-1.6429714503352622
6516	ADBE	2012-06-12	31.770000457763672	2.0558988572144665
6517	ADBE	2012-06-13	31.790000915527344	0.06295391084512048
6518	ADBE	2012-06-14	31.670000076293945	-0.3774798231439669
6519	ADBE	2012-06-15	32.38999938964844	2.273442726933994
6520	ADBE	2012-06-18	32.630001068115234	0.7409746310260701
6521	ADBE	2012-06-19	32.88999938964844	0.7968075789837048
6522	ADBE	2012-06-20	31.989999771118164	-2.736392931687115
6523	ADBE	2012-06-21	31.229999542236328	-2.375743151983367
6524	ADBE	2012-06-22	31.56999969482422	1.088697270482064
6525	ADBE	2012-06-25	30.850000381469727	-2.2806440301376796
6526	ADBE	2012-06-26	31.06999969482422	0.713125804324588
6527	ADBE	2012-06-27	31.40999984741211	1.0943036882119062
6528	ADBE	2012-06-28	31.170000076293945	-0.764087145125969
6529	ADBE	2012-06-29	32.369998931884766	3.8498519494822414
6530	ADBE	2012-07-02	32.189998626708984	-0.5560713967107334
6531	ADBE	2012-07-03	32.5099983215332	0.9940966401865703
6532	ADBE	2012-07-05	32.529998779296875	0.061520943698178954
6533	ADBE	2012-07-06	31.3700008392334	-3.565932934500249
6534	ADBE	2012-07-09	30.43000030517578	-2.9964950873765717
6535	ADBE	2012-07-10	30.440000534057617	0.03286305876288864
6536	ADBE	2012-07-11	30.200000762939453	-0.7884355023241252
6537	ADBE	2012-07-12	30.139999389648438	-0.1986800389907506
6538	ADBE	2012-07-13	30.649999618530273	1.6921043105826872
6539	ADBE	2012-07-16	30.399999618530273	-0.8156606953066858
6540	ADBE	2012-07-17	30.649999618530273	0.8223684313720003
6541	ADBE	2012-07-18	31.43000030517578	2.5448636096358612
6542	ADBE	2012-07-19	31.889999389648438	1.463566910614711
6543	ADBE	2012-07-20	31.3799991607666	-1.5992481613134935
6544	ADBE	2012-07-23	30.639999389648438	-2.3581892635719415
6545	ADBE	2012-07-24	30.020000457763672	-2.023495248809404
6546	ADBE	2012-07-25	30.329999923706055	1.0326431086453036
6547	ADBE	2012-07-26	30.950000762939453	2.0441834513451607
6548	ADBE	2012-07-27	31.899999618530273	3.0694631087970103
6549	ADBE	2012-07-30	31.010000228881836	-2.7899667720730936
6550	ADBE	2012-07-31	30.8799991607666	-0.419223047906192
6551	ADBE	2012-08-01	30.690000534057617	-0.6152805436289599
6552	ADBE	2012-08-02	30.579999923706055	-0.35842492159454675
6553	ADBE	2012-08-03	32.02000045776367	4.708961862819727
6554	ADBE	2012-08-06	32.13999938964844	0.37476243025995615
6555	ADBE	2012-08-07	32.369998931884766	0.7156177554577203
6556	ADBE	2012-08-08	32.5099983215332	0.4324973564040935
6557	ADBE	2012-08-09	32.650001525878906	0.4306466058872971
6558	ADBE	2012-08-10	32.63999938964844	-0.03063441275046319
6559	ADBE	2012-08-13	32.27000045776367	-1.133575180157964
6560	ADBE	2012-08-14	32.11000061035156	-0.495816067996413
6561	ADBE	2012-08-15	32.90999984741211	2.4914332664405014
6562	ADBE	2012-08-16	33.650001525878906	2.2485617803033486
6563	ADBE	2012-08-17	33.79999923706055	0.44575840826124313
6564	ADBE	2012-08-20	33.91999816894531	0.35502643370828313
6565	ADBE	2012-08-21	33.75	-0.5011738741806604
6566	ADBE	2012-08-22	33.84000015258789	0.26666711877894045
6567	ADBE	2012-08-23	33.5	-1.0047285787671334
6568	ADBE	2012-08-24	32.2599983215332	-3.7014975476620804
6569	ADBE	2012-08-27	32.31999969482422	0.1859931072933918
6570	ADBE	2012-08-28	32.060001373291016	-0.8044502598644532
6571	ADBE	2012-08-29	31.959999084472656	-0.3119222848869563
6572	ADBE	2012-08-30	31.459999084472656	-1.5644556142772825
6573	ADBE	2012-08-31	31.270000457763672	-0.6039371654106618
6574	ADBE	2012-09-04	31.440000534057617	0.5436522987057879
6575	ADBE	2012-09-05	32.2599983215332	2.6081354120440103
6576	ADBE	2012-09-06	32.790000915527344	1.6429095522933368
6577	ADBE	2012-09-07	32.459999084472656	-1.0064099476691957
6578	ADBE	2012-09-10	32.130001068115234	-1.0166297771563304
6579	ADBE	2012-09-11	32.43000030517578	0.9337044104808845
6580	ADBE	2012-09-12	32.41999816894531	-0.03084223292120214
6581	ADBE	2012-09-13	32.810001373291016	1.2029710868993293
6582	ADBE	2012-09-14	33.34000015258789	1.615357382241145
6583	ADBE	2012-09-17	33.40999984741211	0.20995709209312707
6584	ADBE	2012-09-18	32.56999969482422	-2.5142177684055134
6585	ADBE	2012-09-19	33.119998931884766	1.688668229087975
6586	ADBE	2012-09-20	34.529998779296875	4.257246053394947
6587	ADBE	2012-09-21	33.83000183105469	-2.027213938570671
6588	ADBE	2012-09-24	33.41999816894531	-1.2119528226954057
6589	ADBE	2012-09-25	32.900001525878906	-1.5559445588168797
6590	ADBE	2012-09-26	32.529998779296875	-1.1246283569044557
6591	ADBE	2012-09-27	32.79999923706055	0.8300045124363997
6592	ADBE	2012-09-28	32.439998626708984	-1.0975628619673827
6593	ADBE	2012-10-01	32.619998931884766	0.5548714944382915
6594	ADBE	2012-10-02	32.56999969482422	-0.1532778623474229
6595	ADBE	2012-10-03	32.599998474121094	0.09210555596548264
6596	ADBE	2012-10-04	32.68000030517578	0.24540440122473584
6597	ADBE	2012-10-05	32.470001220703125	-0.6425920517491468
6598	ADBE	2012-10-08	32.22999954223633	-0.7391489665660056
6599	ADBE	2012-10-09	31.690000534057617	-1.675454594627157
6600	ADBE	2012-10-10	31.510000228881836	-0.5680034778867582
6601	ADBE	2012-10-11	31.780000686645508	0.8568722811883367
6602	ADBE	2012-10-12	31.940000534057617	0.5034608053968492
6603	ADBE	2012-10-15	32.33000183105469	1.2210434892798938
6604	ADBE	2012-10-16	33.2400016784668	2.8147225359511197
6605	ADBE	2012-10-17	33.439998626708984	0.6016755058461554
6606	ADBE	2012-10-18	33.470001220703125	0.08972067950439033
6607	ADBE	2012-10-19	33.2400016784668	-0.6871811587926047
6608	ADBE	2012-10-22	33.4900016784668	0.7521058585323592
6609	ADBE	2012-10-23	33.310001373291016	-0.5374747571049499
6610	ADBE	2012-10-24	33.36000061035156	0.15010277694145202
6611	ADBE	2012-10-25	33.400001525878906	0.11990681893132571
6612	ADBE	2012-10-26	34.0099983215332	1.8263376281035804
6613	ADBE	2012-10-31	34.029998779296875	0.05880758233089978
6614	ADBE	2012-11-01	34.36000061035156	0.9697380043852677
6615	ADBE	2012-11-02	34.38999938964844	0.0873072723049928
6616	ADBE	2012-11-05	34.2400016784668	-0.436166658458248
6617	ADBE	2012-11-06	34.38999938964844	0.43807740604164813
6618	ADBE	2012-11-07	33.470001220703125	-2.6751910010857305
6619	ADBE	2012-11-08	32.97999954223633	-1.4640025712449156
6620	ADBE	2012-11-09	32.900001525878906	-0.2425652439896786
6621	ADBE	2012-11-12	32.70000076293945	-0.6079050263329999
6622	ADBE	2012-11-13	32.540000915527344	-0.48929615803998683
6623	ADBE	2012-11-14	32.2400016784668	-0.9219398543943935
6624	ADBE	2012-11-15	32.63999938964844	1.2406876251771504
6625	ADBE	2012-11-16	32.650001525878906	0.030643800298735258
6626	ADBE	2012-11-19	32.91999816894531	0.8269422065796839
6627	ADBE	2012-11-20	32.63999938964844	-0.8505431192915691
6628	ADBE	2012-11-21	32.84000015258789	0.6127474469343364
6629	ADBE	2012-11-23	33.400001525878906	1.7052416890652289
6630	ADBE	2012-11-26	33.290000915527344	-0.3293431297191174
6631	ADBE	2012-11-27	33.18000030517578	-0.33043138277673023
6632	ADBE	2012-11-28	33.880001068115234	2.109706921341581
6633	ADBE	2012-11-29	34.09000015258789	0.6198319889378245
6634	ADBE	2012-11-30	34.61000061035156	1.5253753459552266
6635	ADBE	2012-12-03	34.70000076293945	0.2600408870289783
6636	ADBE	2012-12-04	35.29999923706055	1.7291021928792283
6637	ADBE	2012-12-05	35.400001525878906	0.2832926090076793
6638	ADBE	2012-12-06	35.13999938964844	-0.7344692797270014
6639	ADBE	2012-12-07	35.47999954223633	0.967558789110412
6640	ADBE	2012-12-10	35.75	0.7609934082503544
6641	ADBE	2012-12-11	35.540000915527344	-0.5874100264969373
6642	ADBE	2012-12-12	35.959999084472656	1.1817618405344898
6643	ADBE	2012-12-13	35.529998779296875	-1.1957739602987183
6644	ADBE	2012-12-14	37.560001373291016	5.713489062028931
6645	ADBE	2012-12-17	37.41999816894531	-0.37274547184990015
6646	ADBE	2012-12-18	37.4900016784668	0.18707512813183058
6647	ADBE	2012-12-19	38.09000015258789	1.6004226387264175
6648	ADBE	2012-12-20	37.869998931884766	-0.5775826196424361
6649	ADBE	2012-12-21	37.709999084472656	-0.4224976285314819
6650	ADBE	2012-12-24	37.529998779296875	-0.47732778983252677
6651	ADBE	2012-12-26	37.54999923706055	0.05329192223344492
6652	ADBE	2012-12-27	37.29999923706055	-0.6657789749120901
6653	ADBE	2012-12-28	36.900001525878906	-1.072379944673596
6654	ADBE	2012-12-31	37.68000030517578	2.1138177426628157
6655	ADBE	2013-01-02	38.34000015258789	1.7515919375442612
6656	ADBE	2013-01-03	37.75	-1.5388631983301315
6657	ADBE	2013-01-04	38.130001068115234	1.0066253460006225
6658	ADBE	2013-01-07	37.939998626708984	-0.49830169442385275
6659	ADBE	2013-01-08	38.13999938964844	0.5271501586155969
6660	ADBE	2013-01-09	38.65999984741211	1.3633992293791364
6661	ADBE	2013-01-10	38.619998931884766	-0.10346848340719861
6662	ADBE	2013-01-11	38.09000015258789	-1.3723428118981862
6663	ADBE	2013-01-14	38.15999984741211	0.18377446716670853
6664	ADBE	2013-01-15	38.150001525878906	-0.026201052340624198
6665	ADBE	2013-01-16	37.880001068115234	-0.7077338059358063
6666	ADBE	2013-01-17	37.72999954223633	-0.39599134543100156
6667	ADBE	2013-01-18	37.97999954223633	0.6626027114581268
6668	ADBE	2013-01-22	37.95000076293945	-0.07898572843192397
6669	ADBE	2013-01-23	38.25	0.7905118077191631
6670	ADBE	2013-01-24	38.11000061035156	-0.3660114762050637
6671	ADBE	2013-01-25	38.31999969482422	0.5510340622131071
6672	ADBE	2013-01-28	38.2400016784668	-0.20876309236564916
6673	ADBE	2013-01-29	38.52000045776367	0.7322143488674104
6674	ADBE	2013-01-30	37.939998626708984	-1.5057160544186599
6675	ADBE	2013-01-31	37.83000183105469	-0.28992303541324205
6676	ADBE	2013-02-01	38.34000015258789	1.3481318975632428
6677	ADBE	2013-02-04	38.099998474121094	-0.625982466123165
6678	ADBE	2013-02-05	38.5099983215332	1.0761151281688308
6679	ADBE	2013-02-06	38.400001525878906	-0.28563178511693543
6680	ADBE	2013-02-07	38.06999969482422	-0.8593797342228982
6681	ADBE	2013-02-08	39.119998931884766	2.758075244227798
6682	ADBE	2013-02-11	38.63999938964844	-1.2269927283794058
6683	ADBE	2013-02-12	38.88999938964844	0.6469979398264991
6684	ADBE	2013-02-13	38.810001373291016	-0.2057033109100881
6685	ADBE	2013-02-14	38.61000061035156	-0.5153330478289919
6686	ADBE	2013-02-15	38.630001068115234	0.05180123659027647
6687	ADBE	2013-02-19	38.9900016784668	0.9319197525176959
6688	ADBE	2013-02-20	38.77000045776367	-0.5642503494033613
6689	ADBE	2013-02-21	38.34000015258789	-1.1091057521245729
6690	ADBE	2013-02-22	38.54999923706055	0.5477284393241799
6691	ADBE	2013-02-25	38.11000061035156	-1.1413712980984592
6692	ADBE	2013-02-26	38.59000015258789	1.2595107177876708
6693	ADBE	2013-02-27	39.599998474121094	2.6172539972521225
6694	ADBE	2013-02-28	39.310001373291016	-0.7323159394048817
6695	ADBE	2013-03-01	39.83000183105469	1.3228197395001473
6696	ADBE	2013-03-04	40.459999084472656	1.5817153513831173
6697	ADBE	2013-03-05	41.459999084472656	2.471576921967289
6698	ADBE	2013-03-06	41.290000915527344	-0.4100293601043026
6699	ADBE	2013-03-07	41.5	0.5085954948324645
6700	ADBE	2013-03-08	41.5	0.0
6701	ADBE	2013-03-11	41.47999954223633	-0.04819387412933196
6702	ADBE	2013-03-12	41.400001525878906	-0.19285925082029864
6703	ADBE	2013-03-13	41.59000015258789	0.45893386402466874
6704	ADBE	2013-03-14	41.619998931884766	0.07212978885986487
6705	ADBE	2013-03-15	41.380001068115234	-0.5766407254414241
6706	ADBE	2013-03-18	41.060001373291016	-0.7733196872022119
6707	ADBE	2013-03-19	40.75	-0.7549960129632827
6708	ADBE	2013-03-20	42.459999084472656	4.196316771712039
6709	ADBE	2013-03-21	42.18000030517578	-0.6594413220307183
6710	ADBE	2013-03-22	42.970001220703125	1.8729277141100509
6711	ADBE	2013-03-25	42.4900016784668	-1.1170573158025943
6712	ADBE	2013-03-26	42.75	0.611904709961375
6713	ADBE	2013-03-27	42.65999984741211	-0.21052667272021264
6714	ADBE	2013-03-28	43.52000045776367	2.015941428569268
6715	ADBE	2013-04-01	43.380001068115234	-0.32168977062467796
6716	ADBE	2013-04-02	43.849998474121094	1.0834425874445497
6717	ADBE	2013-04-03	43.70000076293945	-0.3420700488055095
6718	ADBE	2013-04-04	44.209999084472656	1.1670441936598719
6719	ADBE	2013-04-05	43.380001068115234	-1.8773988544345643
6720	ADBE	2013-04-08	43.790000915527344	0.9451356323581628
6721	ADBE	2013-04-09	44.16999816894531	0.8677717412041153
6722	ADBE	2013-04-10	44.70000076293945	1.199915363290116
6723	ADBE	2013-04-11	45.209999084472656	1.1409358228826605
6724	ADBE	2013-04-12	45.029998779296875	-0.3981426870623417
6725	ADBE	2013-04-15	44.599998474121094	-0.954919646530128
6726	ADBE	2013-04-16	45.279998779296875	1.5246644135433085
6727	ADBE	2013-04-17	44.900001525878906	-0.8392165716923805
6728	ADBE	2013-04-18	44.459999084472656	-0.9799608606976262
6729	ADBE	2013-04-19	44.7400016784668	0.6297854245614021
6730	ADBE	2013-04-22	44.529998779296875	-0.4693850945271527
6731	ADBE	2013-04-23	44.869998931884766	0.7635305679504434
6732	ADBE	2013-04-24	44.66999816894531	-0.445733825942507
6733	ADBE	2013-04-25	45.04999923706055	0.8506852108613128
6734	ADBE	2013-04-26	44.90999984741211	-0.3107644661917486
6735	ADBE	2013-04-29	45.060001373291016	0.33400473477744885
6736	ADBE	2013-04-30	45.08000183105469	0.04438627863763145
6737	ADBE	2013-05-01	44.709999084472656	-0.8207691471901035
6738	ADBE	2013-05-02	45.689998626708984	2.1919023983533847
6739	ADBE	2013-05-03	47.0099983215332	2.88903421864537
6740	ADBE	2013-05-06	46.4900016784668	-1.1061405267658087
6741	ADBE	2013-05-07	45.599998474121094	-1.9143970148702616
6742	ADBE	2013-05-08	45.31999969482422	-0.6140324312856715
6743	ADBE	2013-05-09	43.970001220703125	-2.978813952364767
6744	ADBE	2013-05-10	44.02000045776367	0.11371215754483188
6745	ADBE	2013-05-13	43.61000061035156	-0.931394464217461
6746	ADBE	2013-05-14	44.040000915527344	0.9860130684651081
6747	ADBE	2013-05-15	45.06999969482422	2.338780104188709
6748	ADBE	2013-05-16	44.560001373291016	-1.1315693920267988
6749	ADBE	2013-05-17	44.61000061035156	0.11220654290760024
6750	ADBE	2013-05-20	44.290000915527344	-0.7173272594620084
6751	ADBE	2013-05-21	44.02000045776367	-0.6096194449818015
6752	ADBE	2013-05-22	43.16999816894531	-1.9309456610158815
6753	ADBE	2013-05-23	42.77000045776367	-0.9265641143097914
6754	ADBE	2013-05-24	42.43000030517578	-0.7949500793754893
6755	ADBE	2013-05-28	42.90999984741211	1.1312739542398198
6756	ADBE	2013-05-29	42.599998474121094	-0.72244552410482
6757	ADBE	2013-05-30	43.189998626708984	1.3849769336172768
6758	ADBE	2013-05-31	42.90999984741211	-0.648295411437505
6759	ADBE	2013-06-03	43.459999084472656	1.2817507318022558
6760	ADBE	2013-06-04	44.38999938964844	2.1398995047564373
6761	ADBE	2013-06-05	43.84000015258789	-1.2390160951180507
6762	ADBE	2013-06-06	43.56999969482422	-0.6158769544341247
6763	ADBE	2013-06-07	44.119998931884766	1.2623347278239327
6764	ADBE	2013-06-10	44.09000015258789	-0.06799360839330193
6765	ADBE	2013-06-11	43.119998931884766	-2.2000481228081625
6766	ADBE	2013-06-12	42.720001220703125	-0.927638499744643
6767	ADBE	2013-06-13	43.29999923706055	1.3576732204687803
6768	ADBE	2013-06-14	42.84000015258789	-1.0623535625352676
6769	ADBE	2013-06-17	43.38999938964844	1.283845086604929
6770	ADBE	2013-06-18	43.36000061035156	-0.06913754256477889
6771	ADBE	2013-06-19	45.779998779296875	5.581176510333297
6772	ADBE	2013-06-20	44.900001525878906	-1.9222308363536444
6773	ADBE	2013-06-21	44.77000045776367	-0.28953466302290565
6774	ADBE	2013-06-24	43.599998474121094	-2.6133615628312623
6775	ADBE	2013-06-25	44.369998931884766	1.7660561575953082
6776	ADBE	2013-06-26	45.68000030517578	2.952448512117578
6777	ADBE	2013-06-27	45.93000030517578	0.5472854604418043
6778	ADBE	2013-06-28	45.560001373291016	-0.8055713682263432
6779	ADBE	2013-07-01	46.2400016784668	1.49253793827675
6780	ADBE	2013-07-02	46.029998779296875	-0.45415850248058387
6781	ADBE	2013-07-03	46.41999816894531	0.8472722137543354
6782	ADBE	2013-07-05	47.0	1.249465432858865
6783	ADBE	2013-07-08	46.630001068115234	-0.787231769967589
6784	ADBE	2013-07-09	47.2599983215332	1.3510556272509966
6785	ADBE	2013-07-10	47.25	-0.021155992146215663
6786	ADBE	2013-07-11	47.9900016784668	1.5661411184482388
6787	ADBE	2013-07-12	48.38999938964844	0.8335021821037403
6788	ADBE	2013-07-15	48.119998931884766	-0.557967475034582
6789	ADBE	2013-07-16	47.4900016784668	-1.3092212539525416
6790	ADBE	2013-07-17	48.040000915527344	1.1581369080261084
6791	ADBE	2013-07-18	48.189998626708984	0.31223502981483353
6792	ADBE	2013-07-19	48.06999969482422	-0.24901210895295067
6793	ADBE	2013-07-22	48.279998779296875	0.4368610064610978
6794	ADBE	2013-07-23	48.06999969482422	-0.4349608321918774
6795	ADBE	2013-07-24	47.79999923706055	-0.5616818378984534
6796	ADBE	2013-07-25	47.790000915527344	-0.02091699098909494
6797	ADBE	2013-07-26	47.63999938964844	-0.313876382099354
6798	ADBE	2013-07-29	47.16999816894531	-0.9865684859879487
6799	ADBE	2013-07-30	47.36000061035156	0.4028035802031038
6800	ADBE	2013-07-31	47.279998779296875	-0.16892278298915597
6801	ADBE	2013-08-01	47.70000076293945	0.8883290915533859
6802	ADBE	2013-08-02	47.45000076293945	-0.5241090062921727
6803	ADBE	2013-08-05	47.630001068115234	0.37934731776942954
6804	ADBE	2013-08-06	47.38999938964844	-0.503887619325416
6805	ADBE	2013-08-07	47.099998474121094	-0.6119453877661107
6806	ADBE	2013-08-08	47.5099983215332	0.8704880269526649
6807	ADBE	2013-08-09	47.18000030517578	-0.6945864618308262
6808	ADBE	2013-08-12	47.20000076293945	0.04239181355298882
6809	ADBE	2013-08-13	47.13999938964844	-0.12712155152787563
6810	ADBE	2013-08-14	46.84000015258789	-0.6364005959796915
6811	ADBE	2013-08-15	45.869998931884766	-2.07088218946031
6812	ADBE	2013-08-16	45.400001525878906	-1.0246292063441853
6813	ADBE	2013-08-19	44.88999938964844	-1.1233526852190923
6814	ADBE	2013-08-20	45.06999969482422	0.4009808590402564
6815	ADBE	2013-08-21	45.13999938964844	0.1553132800048651
6816	ADBE	2013-08-22	45.68000030517578	1.1962802898290992
6817	ADBE	2013-08-23	45.77000045776367	0.19702309979559018
6818	ADBE	2013-08-26	46.060001373291016	0.63360479053296
6819	ADBE	2013-08-27	45.5	-1.2158084164012761
6820	ADBE	2013-08-28	45.529998779296875	0.06593138307005031
6821	ADBE	2013-08-29	45.93000030517578	0.8785449958342406
6822	ADBE	2013-08-30	45.75	-0.3919013803174276
6823	ADBE	2013-09-03	45.880001068115234	0.2841553401425889
6824	ADBE	2013-09-04	46.93000030517578	2.2885771853005776
6825	ADBE	2013-09-05	46.72999954223633	-0.42616825407818526
6826	ADBE	2013-09-06	46.869998931884766	0.29959210575618567
6827	ADBE	2013-09-09	47.25	0.8107554443674836
6828	ADBE	2013-09-10	48.02000045776367	1.6296305984416337
6829	ADBE	2013-09-11	48.20000076293945	0.37484444702182707
6830	ADBE	2013-09-12	47.63999938964844	-1.1618285569024223
6831	ADBE	2013-09-13	47.7599983215332	0.2518869299373616
6832	ADBE	2013-09-16	48.13999938964844	0.795647155506507
6833	ADBE	2013-09-17	48.13999938964844	0.0
6834	ADBE	2013-09-18	52.58000183105469	9.223104482134637
6835	ADBE	2013-09-19	51.869998931884766	-1.3503287836528433
6836	ADBE	2013-09-20	52.310001373291016	0.8482792567319208
6837	ADBE	2013-09-23	51.79999923706055	-0.9749610453860025
6838	ADBE	2013-09-24	51.41999816894531	-0.7335928063940234
6839	ADBE	2013-09-25	51.869998931884766	0.8751473725474135
6840	ADBE	2013-09-26	52.099998474121094	0.44341535949974364
6841	ADBE	2013-09-27	52.029998779296875	-0.13435642394306058
6842	ADBE	2013-09-30	51.939998626708984	-0.17297742590703935
6843	ADBE	2013-10-01	52.43000030517578	0.9433994829080028
6844	ADBE	2013-10-02	51.52000045776367	-1.7356472289058456
6845	ADBE	2013-10-03	50.880001068115234	-1.2422348291186713
6846	ADBE	2013-10-04	51.56999969482422	1.3561293479244396
6847	ADBE	2013-10-07	50.81999969482422	-1.4543339236732122
6848	ADBE	2013-10-08	49.58000183105469	-2.439980069295078
6849	ADBE	2013-10-09	49.45000076293945	-0.2622046456517202
6850	ADBE	2013-10-10	51.16999816894531	3.478255570210065
6851	ADBE	2013-10-11	52.189998626708984	1.9933564476511956
6852	ADBE	2013-10-14	52.630001068115234	0.8430780858098563
6853	ADBE	2013-10-15	51.93000030517578	-1.3300413238325648
6854	ADBE	2013-10-16	51.90999984741211	-0.038514264675781895
6855	ADBE	2013-10-17	52.06999969482422	0.3082254823394859
6856	ADBE	2013-10-18	52.630001068115234	1.0754779653795232
6857	ADBE	2013-10-21	53.08000183105469	0.8550270830453677
6858	ADBE	2013-10-22	53.16999816894531	0.16954848301826697
6859	ADBE	2013-10-23	53.060001373291016	-0.20687756148644043
6860	ADBE	2013-10-24	54.209999084472656	2.1673533385178523
6861	ADBE	2013-10-25	53.810001373291016	-0.7378670317967462
6862	ADBE	2013-10-28	53.93000030517578	0.2230048853786748
6863	ADBE	2013-10-29	54.86000061035156	1.7244581863770758
6864	ADBE	2013-10-30	54.099998474121094	-1.385348391861052
6865	ADBE	2013-10-31	54.220001220703125	0.22181654337649626
6866	ADBE	2013-11-01	54.61000061035156	0.719290632364511
6867	ADBE	2013-11-04	55.38999938964844	1.428307582089694
6868	ADBE	2013-11-05	54.790000915527344	-1.0832252766430295
6869	ADBE	2013-11-06	54.880001068115234	0.1642638274940822
6870	ADBE	2013-11-07	53.16999816894531	-3.115894434928168
6871	ADBE	2013-11-08	54.84000015258789	3.1408727499598887
6872	ADBE	2013-11-11	56.18000030517578	2.443472189751006
6873	ADBE	2013-11-12	56.2400016784668	0.1068020166697714
6874	ADBE	2013-11-13	57.54999923706055	2.329298576630956
6875	ADBE	2013-11-14	57.16999816894531	-0.6602972600397994
6876	ADBE	2013-11-15	57.349998474121094	0.31485098992631855
6877	ADBE	2013-11-18	56.599998474121094	-1.3077594070703191
6878	ADBE	2013-11-19	55.77000045776367	-1.4664276302709056
6879	ADBE	2013-11-20	55.939998626708984	0.30482009601928706
6880	ADBE	2013-11-21	56.22999954223633	0.5184142342629317
6881	ADBE	2013-11-22	56.40999984741211	0.32011436358019285
6882	ADBE	2013-11-25	56.95000076293945	0.9572787041092656
6883	ADBE	2013-11-26	56.70000076293945	-0.43898155689348073
6884	ADBE	2013-11-27	56.90999984741211	0.3703687507001119
6885	ADBE	2013-11-29	56.779998779296875	-0.22843273319942403
6886	ADBE	2013-12-02	56.7599983215332	-0.03522447726956868
6887	ADBE	2013-12-03	56.400001525878906	-0.634243844784832
6888	ADBE	2013-12-04	56.04999923706055	-0.6205714172857979
6889	ADBE	2013-12-05	55.040000915527344	-1.8019595633917307
6890	ADBE	2013-12-06	55.599998474121094	1.0174374078467219
6891	ADBE	2013-12-09	55.439998626708984	-0.2877695176315198
6892	ADBE	2013-12-10	55.31999969482422	-0.2164482951970248
6893	ADBE	2013-12-11	54.63999938964844	-1.2292124167155416
6894	ADBE	2013-12-12	53.9900016784668	-1.1896005095944129
6895	ADBE	2013-12-13	60.88999938964844	12.780139834545734
6896	ADBE	2013-12-16	58.5	-3.9251098926020855
6897	ADBE	2013-12-17	57.66999816894531	-1.4188065488114354
6898	ADBE	2013-12-18	59.040000915527344	2.375590064297528
6899	ADBE	2013-12-19	58.130001068115234	-1.541327630929601
6900	ADBE	2013-12-20	59.2599983215332	1.9439140420690393
6901	ADBE	2013-12-23	59.470001220703125	0.35437547269321357
6902	ADBE	2013-12-24	59.529998779296875	0.10088709830540221
6903	ADBE	2013-12-26	59.58000183105469	0.08399639305083362
6904	ADBE	2013-12-27	59.5099983215332	-0.11749497712334467
6905	ADBE	2013-12-30	59.54999923706055	0.067217134356512
6906	ADBE	2013-12-31	59.880001068115234	0.5541592532033457
6907	ADBE	2014-01-02	59.290000915527344	-0.9853041784631089
6908	ADBE	2014-01-03	59.15999984741211	-0.2192630563464637
6909	ADBE	2014-01-06	58.119998931884766	-1.7579461092118942
6910	ADBE	2014-01-07	58.970001220703125	1.4624953620775871
6911	ADBE	2014-01-08	58.900001525878906	-0.11870390601186331
6912	ADBE	2014-01-09	59.09000015258789	0.322578305240806
6913	ADBE	2014-01-10	59.529998779296875	0.7446245144233865
6914	ADBE	2014-01-13	58.599998474121094	-1.5622380719739093
6915	ADBE	2014-01-14	60.369998931884766	3.020478675516247
6916	ADBE	2014-01-15	61.68000030517578	2.169954276078556
6917	ADBE	2014-01-16	61.630001068115234	-0.08106231649345208
6918	ADBE	2014-01-17	61.369998931884766	-0.4218759236156888
6919	ADBE	2014-01-21	60.849998474121094	-0.8473202978882655
6920	ADBE	2014-01-22	61.77000045776367	1.5119178417627221
6921	ADBE	2014-01-23	60.880001068115234	-1.4408278825527754
6922	ADBE	2014-01-24	59.09000015258789	-2.9402117019094898
6923	ADBE	2014-01-27	58.36000061035156	-1.2354028437151054
6924	ADBE	2014-01-28	59.11000061035156	1.2851267857371562
6925	ADBE	2014-01-29	58.459999084472656	-1.0996473002320983
6926	ADBE	2014-01-30	59.38999938964844	1.590831884605337
6927	ADBE	2014-01-31	59.189998626708984	-0.33675831788998467
6928	ADBE	2014-02-03	58.09000015258789	-1.8584194959327616
6929	ADBE	2014-02-04	59.720001220703125	2.805992535434032
6930	ADBE	2014-02-05	61.0	2.143333478119791
6931	ADBE	2014-02-06	61.34000015258789	0.557377299324413
6932	ADBE	2014-02-07	62.880001068115234	2.5105981605746175
6933	ADBE	2014-02-10	63.779998779296875	1.4312940456325807
6934	ADBE	2014-02-11	63.970001220703125	0.2979028614656043
6935	ADBE	2014-02-12	65.13999938964844	1.828979438203704
6936	ADBE	2014-02-13	67.04000091552734	2.9167969660448545
6937	ADBE	2014-02-14	68.33999633789062	1.939133956757133
6938	ADBE	2014-02-18	68.66000366210938	0.4682577427083112
6939	ADBE	2014-02-19	67.98999786376953	-0.9758312883831
6940	ADBE	2014-02-20	68.4800033569336	0.7207023217530972
6941	ADBE	2014-02-21	68.22000122070312	-0.3796759980797315
6942	ADBE	2014-02-24	68.7699966430664	0.8062084616268894
6943	ADBE	2014-02-25	68.01000213623047	-1.1051251184153732
6944	ADBE	2014-02-26	67.81999969482422	-0.27937426178233915
6945	ADBE	2014-02-27	69.91999816894531	3.096429495090902
6946	ADBE	2014-02-28	68.62999725341797	-1.8449670327655876
6947	ADBE	2014-03-03	67.86000061035156	-1.1219534808127318
6948	ADBE	2014-03-04	68.5999984741211	1.0904772430206044
6949	ADBE	2014-03-05	68.9000015258789	0.4373222426105272
6950	ADBE	2014-03-06	68.91999816894531	0.029022703372350023
6951	ADBE	2014-03-07	68.5199966430664	-0.580385282220075
6952	ADBE	2014-03-10	68.04000091552734	-0.7005191930166799
6953	ADBE	2014-03-11	67.47000122070312	-0.837742044612666
6954	ADBE	2014-03-12	68.05999755859375	0.8744572805930106
6955	ADBE	2014-03-13	67.08000183105469	-1.4398997394840851
6956	ADBE	2014-03-14	67.19000244140625	0.16398420892802523
6957	ADBE	2014-03-17	68.16999816894531	1.4585439677482936
6958	ADBE	2014-03-18	68.5199966430664	0.5134201019834084
6959	ADBE	2014-03-19	67.62999725341797	-1.298890007663911
6960	ADBE	2014-03-20	68.48999786376953	1.271625972612478
6961	ADBE	2014-03-21	67.13999938964844	-1.9710885037641845
6962	ADBE	2014-03-24	65.23999786376953	-2.829909954053178
6963	ADBE	2014-03-25	65.80999755859375	0.8736966791667689
6964	ADBE	2014-03-26	63.900001525878906	-2.902288563396893
6965	ADBE	2014-03-27	64.52999877929688	0.9859111711645774
6966	ADBE	2014-03-28	64.87999725341797	0.5423810332278789
6967	ADBE	2014-03-31	65.73999786376953	1.3255250412425923
6968	ADBE	2014-04-01	65.93000030517578	0.28902106416246465
6969	ADBE	2014-04-02	65.4800033569336	-0.6825374581514443
6970	ADBE	2014-04-03	62.45000076293945	-4.627370859279745
6971	ADBE	2014-04-04	61.31999969482422	-1.8094492462934042
6972	ADBE	2014-04-07	60.470001220703125	-1.386168425230505
6973	ADBE	2014-04-08	61.81999969482422	2.2325094209836083
6974	ADBE	2014-04-09	63.459999084472656	2.6528621768753258
6975	ADBE	2014-04-10	61.4900016784668	-3.1043136376090463
6976	ADBE	2014-04-11	60.5	-1.6100205747977547
6977	ADBE	2014-04-14	61.38999938964844	1.471073371319731
6978	ADBE	2014-04-15	62.11000061035156	1.1728314511508797
6979	ADBE	2014-04-16	63.040000915527344	1.4973438995921962
6980	ADBE	2014-04-17	64.04000091552734	1.586294393205967
6981	ADBE	2014-04-21	64.30000305175781	0.4059995823132878
6982	ADBE	2014-04-22	64.4800033569336	0.2799382529280692
6983	ADBE	2014-04-23	64.38999938964844	-0.13958430924224663
6984	ADBE	2014-04-24	63.220001220703125	-1.8170495108490448
6985	ADBE	2014-04-25	61.61000061035156	-2.5466633648597914
6986	ADBE	2014-04-28	60.400001525878906	-1.9639653830312631
6987	ADBE	2014-04-29	60.90999984741211	0.8443680606774251
6988	ADBE	2014-04-30	61.689998626708984	1.2805759009208328
6989	ADBE	2014-05-01	62.59000015258789	1.4589099463673039
6990	ADBE	2014-05-02	61.560001373291016	-1.6456283380505643
6991	ADBE	2014-05-05	61.439998626708984	-0.1949362311646996
6992	ADBE	2014-05-06	59.439998626708984	-3.255208406092913
6993	ADBE	2014-05-07	58.630001068115234	-1.362714632079054
6994	ADBE	2014-05-08	59.08000183105469	0.7675264450646146
6995	ADBE	2014-05-09	59.59000015258789	0.8632334220157967
6996	ADBE	2014-05-12	60.70000076293945	1.8627296652278247
6997	ADBE	2014-05-13	60.810001373291016	0.181220113622671
6998	ADBE	2014-05-14	60.880001068115234	0.11511214149546589
6999	ADBE	2014-05-15	60.20000076293945	-1.1169518614412732
7000	ADBE	2014-05-16	61.63999938964844	2.3920242665436575
7001	ADBE	2014-05-19	62.20000076293945	0.9085032103116175
7002	ADBE	2014-05-20	61.709999084472656	-0.787784039319106
7003	ADBE	2014-05-21	62.470001220703125	1.2315704869645616
7004	ADBE	2014-05-22	63.150001525878906	1.088522958040894
7005	ADBE	2014-05-23	64.30000305175781	1.821063338229112
7006	ADBE	2014-05-27	65.25	1.4774446394310248
7007	ADBE	2014-05-28	64.83999633789062	-0.6283581028496132
7008	ADBE	2014-05-29	65.44999694824219	0.9407782924180985
7009	ADBE	2014-05-30	64.54000091552734	-1.3903683348289064
7010	ADBE	2014-06-02	64.63999938964844	0.1549403047762299
7011	ADBE	2014-06-03	64.08999633789062	-0.8508710658278407
7012	ADBE	2014-06-04	64.16999816894531	0.12482732973317923
7013	ADBE	2014-06-05	65.47000122070312	2.0258735995833943
7014	ADBE	2014-06-06	66.91000366210938	2.19948436620907
7015	ADBE	2014-06-09	66.93000030517578	0.029885879497770773
7016	ADBE	2014-06-10	66.95999908447266	0.04482112529522464
7017	ADBE	2014-06-11	67.45999908447266	0.7467144666015058
7018	ADBE	2014-06-12	66.55999755859375	-1.3341262052967595
7019	ADBE	2014-06-13	66.81999969482422	0.39062822380901974
7020	ADBE	2014-06-16	67.62000274658203	1.1972509060334202
7021	ADBE	2014-06-17	67.54000091552734	-0.11831089589645627
7022	ADBE	2014-06-18	73.08000183105469	8.202547883373956
7023	ADBE	2014-06-19	72.94999694824219	-0.17789392385764158
7024	ADBE	2014-06-20	72.61000061035156	-0.46606765197242384
7025	ADBE	2014-06-23	72.88999938964844	0.3856201307578022
7026	ADBE	2014-06-24	72.37999725341797	-0.699687392647852
7027	ADBE	2014-06-25	72.44000244140625	0.08290299843227711
7028	ADBE	2014-06-26	72.8499984741211	0.5659801475662141
7029	ADBE	2014-06-27	72.0	-1.1667789868561762
7030	ADBE	2014-06-30	72.36000061035156	0.5000008477105133
7031	ADBE	2014-07-01	73.01000213623047	0.8982884472031438
7032	ADBE	2014-07-02	72.76000213623047	-0.34241883671434215
7033	ADBE	2014-07-03	73.56999969482422	1.1132456498244236
7034	ADBE	2014-07-07	72.68000030517578	-1.2097314032081585
7035	ADBE	2014-07-08	71.13999938964844	-2.1188785209975802
7036	ADBE	2014-07-09	71.56999969482422	0.6044423796246923
7037	ADBE	2014-07-10	71.69999694824219	0.18163651526097446
7038	ADBE	2014-07-11	72.26000213623047	0.7810393470344623
7039	ADBE	2014-07-14	72.87999725341797	0.8580059491537728
7040	ADBE	2014-07-15	72.29000091552734	-0.8095449507758534
7041	ADBE	2014-07-16	72.37999725341797	0.12449348008141126
7042	ADBE	2014-07-17	71.38999938964844	-1.3677782555079898
7043	ADBE	2014-07-18	72.55000305175781	1.6248825774294318
7044	ADBE	2014-07-21	71.95999908447266	-0.8132376877561853
7045	ADBE	2014-07-22	72.26000213623047	0.4169025230331691
7046	ADBE	2014-07-23	72.04000091552734	-0.30445781095932434
7047	ADBE	2014-07-24	72.80000305175781	1.0549724133424698
7048	ADBE	2014-07-25	72.62000274658203	-0.2472531560854585
7049	ADBE	2014-07-28	72.69999694824219	0.11015450101166113
7050	ADBE	2014-07-29	72.2699966430664	-0.5914722465283129
7051	ADBE	2014-07-30	71.88999938964844	-0.5258022292359166
7052	ADBE	2014-07-31	69.25	-3.6722762721689173
7053	ADBE	2014-08-01	68.94000244140625	-0.4476499041064952
7054	ADBE	2014-08-04	68.7699966430664	-0.2465996407301163
7055	ADBE	2014-08-05	68.97000122070312	0.290831158062721
7056	ADBE	2014-08-06	68.2300033569336	-1.0729271432104892
7057	ADBE	2014-08-07	67.83000183105469	-0.5862545891817783
7058	ADBE	2014-08-08	68.38999938964844	0.82558977366467
7059	ADBE	2014-08-11	68.97000122070312	0.8480798892103403
7060	ADBE	2014-08-12	68.79000091552734	-0.2609834739596195
7061	ADBE	2014-08-13	69.79000091552734	1.4536996463017537
7062	ADBE	2014-08-14	70.05000305175781	0.37254926611216543
7063	ADBE	2014-08-15	70.06999969482422	0.028546241534965766
7064	ADBE	2014-08-18	71.05999755859375	1.4128697988886385
7065	ADBE	2014-08-19	72.05000305175781	1.3931966326732992
7066	ADBE	2014-08-20	71.0199966430664	-1.4295716378408652
7067	ADBE	2014-08-21	71.7300033569336	0.9997278899287476
7068	ADBE	2014-08-22	72.04000091552734	0.4321727925358898
7069	ADBE	2014-08-25	71.81999969482422	-0.3053875873226253
7070	ADBE	2014-08-26	71.52999877929688	-0.403788522360915
7071	ADBE	2014-08-27	71.55000305175781	0.02796626982011219
7072	ADBE	2014-08-28	71.37000274658203	-0.2515727428349268
7073	ADBE	2014-08-29	71.9000015258789	0.7426072003650752
7074	ADBE	2014-09-02	72.0999984741211	0.27815986647816704
7075	ADBE	2014-09-03	72.43000030517578	0.4577001914544132
7076	ADBE	2014-09-04	72.45999908447266	0.04141761586424764
7077	ADBE	2014-09-05	73.12999725341797	0.9246455663962205
7078	ADBE	2014-09-08	73.38999938964844	0.35553418022085115
7079	ADBE	2014-09-09	72.41999816894531	-1.3217076287916463
7080	ADBE	2014-09-10	72.33000183105469	-0.12427000851432668
7081	ADBE	2014-09-11	72.41999816894531	0.12442463101387524
7082	ADBE	2014-09-12	70.9800033569336	-1.988393880723971
7083	ADBE	2014-09-15	70.2699966430664	-1.0002911810201187
7084	ADBE	2014-09-16	70.7300033569336	0.6546274880355751
7085	ADBE	2014-09-17	67.30000305175781	-4.8494276012777
7086	ADBE	2014-09-18	67.91000366210938	0.9063901674453589
7087	ADBE	2014-09-19	66.94000244140625	-1.4283627866218729
7088	ADBE	2014-09-22	67.19999694824219	0.38839930886396257
7089	ADBE	2014-09-23	67.79000091552734	0.8779821340461957
7090	ADBE	2014-09-24	69.02999877929688	1.829175168937791
7091	ADBE	2014-09-25	67.70999908447266	-1.9122116734269778
7092	ADBE	2014-09-26	68.36000061035156	0.9599786363428953
7093	ADBE	2014-09-29	69.22000122070312	1.2580465223420934
7094	ADBE	2014-09-30	69.19000244140625	-0.043338310846352535
7095	ADBE	2014-10-01	67.54000091552734	-2.384739800054514
7096	ADBE	2014-10-02	67.05999755859375	-0.7106949221601822
7097	ADBE	2014-10-03	68.4000015258789	1.9982165464803803
7098	ADBE	2014-10-06	67.66999816894531	-1.0672563459774187
7099	ADBE	2014-10-07	65.95999908447266	-2.5269678302686893
7100	ADBE	2014-10-08	67.98999786376953	3.0776209937436905
7101	ADBE	2014-10-09	65.66000366210938	-3.4269661345316282
7102	ADBE	2014-10-10	63.290000915527344	-3.6095074846145603
7103	ADBE	2014-10-13	61.68000030517578	-2.543846716798781
7104	ADBE	2014-10-14	60.880001068115234	-1.2970156178702452
7105	ADBE	2014-10-15	62.189998626708984	2.1517699336569773
7106	ADBE	2014-10-16	62.86000061035156	1.0773468378158624
7107	ADBE	2014-10-17	64.5199966430664	2.6407827180986
7108	ADBE	2014-10-20	64.68000030517578	0.2479908097245298
7109	ADBE	2014-10-21	66.43000030517578	2.7056276928619116
7110	ADBE	2014-10-22	65.04000091552734	-2.09242719142384
7111	ADBE	2014-10-23	65.91999816894531	1.3530092881777422
7112	ADBE	2014-10-24	67.01000213623047	1.653525481738649
7113	ADBE	2014-10-27	67.02999877929688	0.029841281045994705
7114	ADBE	2014-10-28	68.37000274658203	1.9991108334900254
7115	ADBE	2014-10-29	67.93000030517578	-0.6435606607142486
7116	ADBE	2014-10-30	68.56999969482422	0.9421454243680794
7117	ADBE	2014-10-31	70.12000274658203	2.260468220294909
7118	ADBE	2014-11-03	69.91000366210938	-0.29948527702089445
7119	ADBE	2014-11-04	71.06999969482422	1.6592704505085765
7120	ADBE	2014-11-05	71.37000274658203	0.4221233333981056
7121	ADBE	2014-11-06	72.0999984741211	1.022832702040244
7122	ADBE	2014-11-07	71.5999984741211	-0.6934812906819521
7123	ADBE	2014-11-10	71.69999694824219	0.13966267632985474
7124	ADBE	2014-11-11	71.69999694824219	0.0
7125	ADBE	2014-11-12	71.41000366210938	-0.4044536938295096
7126	ADBE	2014-11-13	71.72000122070312	0.43410942822599274
7127	ADBE	2014-11-14	71.41999816894531	-0.41829761105917074
7128	ADBE	2014-11-17	69.97000122070312	-2.030239408312773
7129	ADBE	2014-11-18	70.83000183105469	1.2290990357980647
7130	ADBE	2014-11-19	70.81999969482422	-0.014121327081606516
7131	ADBE	2014-11-20	70.44000244140625	-0.5365677140009129
7132	ADBE	2014-11-21	71.31999969482422	1.2492862335573784
7133	ADBE	2014-11-24	71.22000122070312	-0.1402109850658806
7134	ADBE	2014-11-25	72.0	1.0951962453352726
7135	ADBE	2014-11-26	72.9800033569336	1.3611157735188728
7136	ADBE	2014-11-28	73.68000030517578	0.9591626692843747
7137	ADBE	2014-12-01	73.75	0.09500501429735575
7138	ADBE	2014-12-02	73.47000122070312	-0.3796593617584776
7139	ADBE	2014-12-03	73.18000030517578	-0.3947201724635696
7140	ADBE	2014-12-04	73.02999877929688	-0.20497612087095884
7141	ADBE	2014-12-05	72.4000015258789	-0.8626554346822246
7142	ADBE	2014-12-08	72.05000305175781	-0.4834232966086205
7143	ADBE	2014-12-09	71.56999969482422	-0.666208655936873
7144	ADBE	2014-12-10	69.8499984741211	-2.403243297523039
7145	ADBE	2014-12-11	69.73999786376953	-0.15748119220405643
7146	ADBE	2014-12-12	76.0199966430664	9.004873776400535
7147	ADBE	2014-12-15	73.04000091552734	-3.92001560001497
7148	ADBE	2014-12-16	72.31999969482422	-0.9857628856492329
7149	ADBE	2014-12-17	74.0	2.3230092813399272
7150	ADBE	2014-12-18	74.88999938964844	1.2027018779033005
7151	ADBE	2014-12-19	74.44999694824219	-0.5875316397279451
7152	ADBE	2014-12-22	74.5	0.06716326904965264
7153	ADBE	2014-12-23	74.37999725341797	-0.1610775121906438
7154	ADBE	2014-12-24	74.73999786376953	0.4840019140159635
7155	ADBE	2014-12-26	74.66999816894531	-0.09365760881049345
7156	ADBE	2014-12-29	74.12999725341797	-0.7231832446353614
7157	ADBE	2014-12-30	73.08000183105469	-1.4164244722332908
7158	ADBE	2014-12-31	72.69999694824219	-0.5199847746186315
7159	ADBE	2015-01-02	72.33999633789062	-0.49518655497036157
7160	ADBE	2015-01-05	71.9800033569336	-0.4976403085169556
7161	ADBE	2015-01-06	70.52999877929688	-2.014454723552117
7162	ADBE	2015-01-07	71.11000061035156	0.822347711744098
7163	ADBE	2015-01-08	72.91999816894531	2.545348816000814
7164	ADBE	2015-01-09	71.83999633789062	-1.481077699086708
7165	ADBE	2015-01-12	71.12000274658203	-1.0022183017969422
7166	ADBE	2015-01-13	70.58999633789062	-0.745228329897496
7167	ADBE	2015-01-14	69.98999786376953	-0.8499766330190783
7168	ADBE	2015-01-15	70.29000091552734	0.42863703516857754
7169	ADBE	2015-01-16	71.7300033569336	2.0486590164322305
7170	ADBE	2015-01-20	71.48999786376953	-0.3345956809311379
7171	ADBE	2015-01-21	71.54000091552734	0.06994412260732386
7172	ADBE	2015-01-22	73.4800033569336	2.71177301730392
7173	ADBE	2015-01-23	74.05999755859375	0.7893225029438344
7174	ADBE	2015-01-26	72.73999786376953	-1.7823382910320484
7175	ADBE	2015-01-27	71.45999908447266	-1.7596904273960878
7176	ADBE	2015-01-28	70.25	-1.6932537083331312
7177	ADBE	2015-01-29	71.63999938964844	1.9786468180049033
7178	ADBE	2015-01-30	70.12999725341797	-2.1077640272127884
7179	ADBE	2015-02-02	71.11000061035156	1.3974096610788411
7180	ADBE	2015-02-03	71.91999816894531	1.1390768550715524
7181	ADBE	2015-02-04	72.27999877929688	0.5005570349235766
7182	ADBE	2015-02-05	73.0999984741211	1.13447663070394
7183	ADBE	2015-02-06	72.54000091552734	-0.7660705475828422
7184	ADBE	2015-02-09	72.33000183105469	-0.2894941850320576
7185	ADBE	2015-02-10	72.76000213623047	0.5944978491499997
7186	ADBE	2015-02-11	73.01000213623047	0.34359537199011303
7187	ADBE	2015-02-12	74.58999633789062	2.164079106191541
7188	ADBE	2015-02-13	76.51000213623047	2.5740794913600373
7189	ADBE	2015-02-17	77.12999725341797	0.8103451834749142
7190	ADBE	2015-02-18	77.7300033569336	0.7779153700009145
7191	ADBE	2015-02-19	77.7300033569336	0.0
7192	ADBE	2015-02-20	78.55000305175781	1.0549333068452516
7193	ADBE	2015-02-23	78.0999984741211	-0.5728893191006001
7194	ADBE	2015-02-24	77.68000030517578	-0.537769753074302
7195	ADBE	2015-02-25	78.06999969482422	0.5020589445369206
7196	ADBE	2015-02-26	78.95999908447266	1.140001784459388
7197	ADBE	2015-02-27	79.0999984741211	0.17730419360650895
7198	ADBE	2015-03-02	79.79000091552734	0.8723166304889229
7199	ADBE	2015-03-03	78.98999786376953	-1.0026357219932391
7200	ADBE	2015-03-04	77.62999725341797	-1.7217377479830986
7201	ADBE	2015-03-05	78.62000274658203	1.2752872963942785
7202	ADBE	2015-03-06	77.55000305175781	-1.3609764149629666
7203	ADBE	2015-03-09	77.93000030517578	0.49000288647873536
7204	ADBE	2015-03-10	76.01000213623047	-2.4637471595361893
7205	ADBE	2015-03-11	76.01000213623047	0.0
7206	ADBE	2015-03-12	77.4000015258789	1.8287058947284107
7207	ADBE	2015-03-13	77.62000274658203	0.28423929763046196
7208	ADBE	2015-03-16	78.33000183105469	0.9147114910452947
7209	ADBE	2015-03-17	79.66000366210938	1.6979468913115747
7210	ADBE	2015-03-18	76.88999938964844	-3.4772836368553994
7211	ADBE	2015-03-19	77.13999938964844	0.32513981269930436
7212	ADBE	2015-03-20	77.36000061035156	0.28519733269876113
7213	ADBE	2015-03-23	76.3499984741211	-1.305587032396327
7214	ADBE	2015-03-24	75.44999694824219	-1.1787839474338258
7215	ADBE	2015-03-25	73.12999725341797	-3.0748837490553016
7216	ADBE	2015-03-26	72.97000122070312	-0.21878304214946187
7217	ADBE	2015-03-27	73.30999755859375	0.4659398824213845
7218	ADBE	2015-03-30	73.5999984741211	0.3955816739668494
7219	ADBE	2015-03-31	73.94000244140625	0.4619619216496451
7220	ADBE	2015-04-01	75.06999969482422	1.5282623966822673
7221	ADBE	2015-04-02	75.68000030517578	0.8125757464118033
7222	ADBE	2015-04-06	76.2300033569336	0.726748215565487
7223	ADBE	2015-04-07	75.6500015258789	-0.7608576748172613
7224	ADBE	2015-04-08	75.44000244140625	-0.27759296792719823
7225	ADBE	2015-04-09	76.33000183105469	1.179744645872316
7226	ADBE	2015-04-10	76.52999877929688	0.26201617115750864
7227	ADBE	2015-04-13	76.0199966430664	-0.6664081332357741
7228	ADBE	2015-04-14	75.94999694824219	-0.09208063393225663
7229	ADBE	2015-04-15	76.02999877929688	0.10533487066393121
7230	ADBE	2015-04-16	75.1500015258789	-1.1574342595643938
7231	ADBE	2015-04-17	73.1500015258789	-2.6613439246721438
7232	ADBE	2015-04-20	73.91999816894531	1.05262696788051
7233	ADBE	2015-04-21	74.62000274658203	0.9469759131173872
7234	ADBE	2015-04-22	75.5	1.1793047722157501
7235	ADBE	2015-04-23	76.5199966430664	1.3509889312137924
7236	ADBE	2015-04-24	76.54000091552734	0.026142542261542445
7237	ADBE	2015-04-27	76.55000305175781	0.013067854861281702
7238	ADBE	2015-04-28	76.0199966430664	-0.692366280290091
7239	ADBE	2015-04-29	76.6500015258789	0.8287357414267449
7240	ADBE	2015-04-30	76.05999755859375	-0.7697377110761794
7241	ADBE	2015-05-01	76.43000030517578	0.4864616861143034
7242	ADBE	2015-05-04	75.8499984741211	-0.7588667129907245
7243	ADBE	2015-05-05	75.0	-1.1206308387878172
7244	ADBE	2015-05-06	74.4800033569336	-0.693328857421871
7245	ADBE	2015-05-07	74.7300033569336	0.3356605648927147
7246	ADBE	2015-05-08	76.30999755859375	2.114270213683267
7247	ADBE	2015-05-11	76.79000091552734	0.6290176546854598
7248	ADBE	2015-05-12	76.56999969482422	-0.2864972237012209
7249	ADBE	2015-05-13	77.08000183105469	0.6660599951196611
7250	ADBE	2015-05-14	79.43000030517578	3.0487784357762004
7251	ADBE	2015-05-15	78.91999816894531	-0.6420774698111642
7252	ADBE	2015-05-18	79.41000366210938	0.6208888805535606
7253	ADBE	2015-05-19	79.62000274658203	0.2644491560108708
7254	ADBE	2015-05-20	79.61000061035156	-0.01256234097642972
7255	ADBE	2015-05-21	80.55999755859375	1.1933135799004901
7256	ADBE	2015-05-22	80.04000091552734	-0.6454774811632702
7257	ADBE	2015-05-26	79.36000061035156	-0.8495755839551311
7258	ADBE	2015-05-27	80.16000366210938	1.0080683538369994
7259	ADBE	2015-05-28	80.0199966430664	-0.17465944691460455
7260	ADBE	2015-05-29	79.08999633789062	-1.1622098777685497
7261	ADBE	2015-06-01	79.87000274658203	0.9862263810950678
7262	ADBE	2015-06-02	79.81999969482422	-0.06260554656103423
7263	ADBE	2015-06-03	80.12999725341797	0.3883707839876793
7264	ADBE	2015-06-04	78.75	-1.7221980540615855
7265	ADBE	2015-06-05	78.86000061035156	0.139683314732153
7266	ADBE	2015-06-08	78.16000366210938	-0.8876451215120817
7267	ADBE	2015-06-09	77.9000015258789	-0.33265368992877464
7268	ADBE	2015-06-10	79.55999755859375	2.130931964312466
7269	ADBE	2015-06-11	79.6500015258789	0.11312716194953332
7270	ADBE	2015-06-12	79.86000061035156	0.2636523295036275
7271	ADBE	2015-06-15	78.9000015258789	-1.202102525839721
7272	ADBE	2015-06-16	79.94000244140625	1.3181253427304807
7273	ADBE	2015-06-17	77.91000366210938	-2.539402948836289
7274	ADBE	2015-06-18	79.38999938964844	1.8996222025065013
7275	ADBE	2015-06-19	79.69999694824219	0.3904743178952286
7276	ADBE	2015-06-22	82.27999877929688	3.23714169365672
7277	ADBE	2015-06-23	83.55000305175781	1.5435151814568338
7278	ADBE	2015-06-24	83.4000015258789	-0.17953503339309673
7279	ADBE	2015-06-25	83.94000244140625	0.6474831002968084
7280	ADBE	2015-06-26	82.73999786376953	-1.4295979780014623
7281	ADBE	2015-06-29	81.27999877929688	-1.7645626325450525
7282	ADBE	2015-06-30	81.01000213623047	-0.33218091427331675
7283	ADBE	2015-07-01	80.94000244140625	-0.08640870630579611
7284	ADBE	2015-07-02	80.75	-0.2347447932730118
7285	ADBE	2015-07-06	80.5	-0.3095975232198178
7286	ADBE	2015-07-07	80.58999633789062	0.11179669303182926
7287	ADBE	2015-07-08	79.98999786376953	-0.7445073847695327
7288	ADBE	2015-07-09	80.47000122070312	0.6000792220935969
7289	ADBE	2015-07-10	80.58999633789062	0.1491178269755311
7290	ADBE	2015-07-13	81.44000244140625	1.054729050925629
7291	ADBE	2015-07-14	81.88999938964844	0.5525502636937407
7292	ADBE	2015-07-15	82.12000274658203	0.280868675843049
7293	ADBE	2015-07-16	82.5199966430664	0.487084611673394
7294	ADBE	2015-07-17	82.0999984741211	-0.5089653248072423
7295	ADBE	2015-07-20	82.08999633789062	-0.012182870178278904
7296	ADBE	2015-07-21	81.19000244140625	-1.0963502699889438
7297	ADBE	2015-07-22	80.7300033569336	-0.5665710932877821
7298	ADBE	2015-07-23	80.63999938964844	-0.1114876298062506
7299	ADBE	2015-07-24	80.9800033569336	0.4216319070666996
7300	ADBE	2015-07-27	79.93000030517578	-1.296620163288631
7301	ADBE	2015-07-28	80.58999633789062	0.8257175405917083
7302	ADBE	2015-07-29	80.25	-0.4218840468302232
7303	ADBE	2015-07-30	81.29000091552734	1.2959512966072895
7304	ADBE	2015-07-31	81.98999786376953	0.8611107643725857
7305	ADBE	2015-08-03	81.4000015258789	-0.7195955034307144
7306	ADBE	2015-08-04	82.05999755859375	0.8108059217972086
7307	ADBE	2015-08-05	83.37999725341797	1.6085787644359861
7308	ADBE	2015-08-06	82.19000244140625	-1.4271945924811624
7309	ADBE	2015-08-07	82.69000244140625	0.6083464961038842
7310	ADBE	2015-08-10	83.62000274658203	1.124682885134476
7311	ADBE	2015-08-11	83.9000015258789	0.33484665163840965
7312	ADBE	2015-08-12	83.81999969482422	-0.09535378974935282
7313	ADBE	2015-08-13	84.30999755859375	0.5845834711924791
7314	ADBE	2015-08-14	86.12000274658203	2.1468452620110323
7315	ADBE	2015-08-17	86.7699966430664	0.7547536875922578
7316	ADBE	2015-08-18	86.44999694824219	-0.36879071937798713
7317	ADBE	2015-08-19	85.4800033569336	-1.1220284853096452
7318	ADBE	2015-08-20	82.69000244140625	-3.2639223279827267
7319	ADBE	2015-08-21	78.87000274658203	-4.619663299116539
7320	ADBE	2015-08-24	74.2699966430664	-5.832389937015659
7321	ADBE	2015-08-25	74.56999969482422	0.40393572817782886
7322	ADBE	2015-08-26	77.33000183105469	3.701223209770288
7323	ADBE	2015-08-27	78.91000366210938	2.0431938363412616
7324	ADBE	2015-08-28	79.4000015258789	0.6209578520204984
7325	ADBE	2015-08-31	78.56999969482422	-1.0453423364030545
7326	ADBE	2015-09-01	75.98999786376953	-3.283698410431135
7327	ADBE	2015-09-02	77.25	1.6581157674057767
7328	ADBE	2015-09-03	78.31999969482422	1.3851128735588691
7329	ADBE	2015-09-04	76.88999938964844	-1.8258430933960845
7330	ADBE	2015-09-08	79.77999877929688	3.758615441005597
7331	ADBE	2015-09-09	78.5199966430664	-1.579345895599893
7332	ADBE	2015-09-10	78.69999694824219	0.22924135617836683
7333	ADBE	2015-09-11	79.19000244140625	0.6226245389644891
7334	ADBE	2015-09-14	78.45999908447266	-0.9218377755117912
7335	ADBE	2015-09-15	79.52999877929688	1.3637518573919705
7336	ADBE	2015-09-16	80.52999877929688	1.257387168802926
7337	ADBE	2015-09-17	80.30999755859375	-0.2731916354625441
7338	ADBE	2015-09-18	81.25	1.170467525815111
7339	ADBE	2015-09-21	83.31999969482422	2.547691932091345
7340	ADBE	2015-09-22	84.66000366210938	1.6082620885659926
7341	ADBE	2015-09-23	85.5	0.9921997419739981
7342	ADBE	2015-09-24	83.91000366210938	-1.8596448396381526
7343	ADBE	2015-09-25	83.12999725341797	-0.9295749906439665
7344	ADBE	2015-09-28	80.5199966430664	-3.1396616102308927
7345	ADBE	2015-09-29	79.83000183105469	-0.8569235479111703
7346	ADBE	2015-09-30	82.22000122070312	2.993861123423769
7347	ADBE	2015-10-01	83.75	1.8608595920473148
7348	ADBE	2015-10-02	83.98999786376953	0.2865646134561528
7349	ADBE	2015-10-05	85.83999633789062	2.2026414110901227
7350	ADBE	2015-10-06	85.1500015258789	-0.8038150529453669
7351	ADBE	2015-10-07	80.6500015258789	-5.2847914496306325
7352	ADBE	2015-10-08	82.26000213623047	1.9962809422079841
7353	ADBE	2015-10-09	83.81999969482422	1.8964229492849372
7354	ADBE	2015-10-12	83.91999816894531	0.11930144892051686
7355	ADBE	2015-10-13	83.6500015258789	-0.3217309925613421
7356	ADBE	2015-10-14	83.80000305175781	0.17932041021242462
7357	ADBE	2015-10-15	86.7699966430664	3.544144967959273
7358	ADBE	2015-10-16	88.66999816894531	2.1896987430974235
7359	ADBE	2015-10-19	88.4000015258789	-0.30449605124832635
7360	ADBE	2015-10-20	86.83999633789062	-1.7647117206571417
7361	ADBE	2015-10-21	86.12999725341797	-0.8175945582840405
7362	ADBE	2015-10-22	88.45999908447266	2.705215262226446
7363	ADBE	2015-10-23	87.86000061035156	-0.6782709476948368
7364	ADBE	2015-10-26	88.83999633789062	1.115406010392861
7365	ADBE	2015-10-27	88.05000305175781	-0.8892315608931112
7366	ADBE	2015-10-28	88.5	0.5110697701823597
7367	ADBE	2015-10-29	88.12000274658203	-0.42937542759092784
7368	ADBE	2015-10-30	88.66000366210938	0.6128017461373592
7369	ADBE	2015-11-02	89.91000366210938	1.4098803839032614
7370	ADBE	2015-11-03	90.36000061035156	0.5004970858785818
7371	ADBE	2015-11-04	91.01000213623047	0.7193465266582155
7372	ADBE	2015-11-05	90.55000305175781	-0.5054379449240032
7373	ADBE	2015-11-06	90.69000244140625	0.15461003305368148
7374	ADBE	2015-11-09	89.80000305175781	-0.9813643904392433
7375	ADBE	2015-11-10	90.27999877929688	0.534516382212602
7376	ADBE	2015-11-11	91.20999908447266	1.030128841106115
7377	ADBE	2015-11-12	90.83999633789062	-0.40566028976642965
7378	ADBE	2015-11-13	89.0199966430664	-2.0035224220557035
7379	ADBE	2015-11-16	89.7699966430664	0.8425073335007971
7380	ADBE	2015-11-17	90.29000091552734	0.579262885046683
7381	ADBE	2015-11-18	91.2699966430664	1.0853867732883549
7382	ADBE	2015-11-19	91.76000213623047	0.5368746698658722
7383	ADBE	2015-11-20	91.80999755859375	0.05448498387026213
7384	ADBE	2015-11-23	91.95999908447266	0.16338256166836818
7385	ADBE	2015-11-24	92.0	0.043498168688094196
7386	ADBE	2015-11-25	91.7699966430664	-0.25000364884085746
7387	ADBE	2015-11-27	92.16999816894531	0.43587396808424383
7388	ADBE	2015-11-30	91.45999908447266	-0.770314742950573
7389	ADBE	2015-12-01	92.55000305175781	1.1917821760291325
7390	ADBE	2015-12-02	92.0199966430664	-0.5726703308642889
7391	ADBE	2015-12-03	89.91000366210938	-2.2929722429152255
7392	ADBE	2015-12-04	92.58000183105469	2.9696341454721997
7393	ADBE	2015-12-07	89.5999984741211	-3.21884132425454
7394	ADBE	2015-12-08	91.72000122070312	2.3660745342471756
7395	ADBE	2015-12-09	89.55999755859375	-2.3549974197141776
7396	ADBE	2015-12-10	88.95999908447266	-0.6699402528774656
7397	ADBE	2015-12-11	91.41999816894531	2.765286769098041
7398	ADBE	2015-12-14	93.26000213623047	2.0126930695019363
7399	ADBE	2015-12-15	94.0199966430664	0.8149201044685528
7400	ADBE	2015-12-16	95.55999755859375	1.6379504047141502
7401	ADBE	2015-12-17	94.19999694824219	-1.4231902941580388
7402	ADBE	2015-12-18	91.30999755859375	-3.067940003476155
7403	ADBE	2015-12-21	91.62000274658203	0.3395084834925566
7404	ADBE	2015-12-22	93.81999969482422	2.40121903764543
7405	ADBE	2015-12-23	94.69999694824219	0.9379633940315601
7406	ADBE	2015-12-24	94.30000305175781	-0.42238005213769414
7407	ADBE	2015-12-28	94.19999694824219	-0.10605100771919895
7408	ADBE	2015-12-29	95.33000183105469	1.1995805938649573
7409	ADBE	2015-12-30	95.27999877929688	-0.052452586591189565
7410	ADBE	2015-12-31	93.94000244140625	-1.406377366769851
7411	ADBE	2016-01-04	91.97000122070312	-2.097084489572887
7412	ADBE	2016-01-05	92.33999633789062	0.40229978501318264
7413	ADBE	2016-01-06	91.0199966430664	-1.42949940131476
7414	ADBE	2016-01-07	89.11000061035156	-2.0984356220148714
7415	ADBE	2016-01-08	87.8499984741211	-1.4139851056000352
7416	ADBE	2016-01-11	89.37999725341797	1.7416036492562847
7417	ADBE	2016-01-12	89.81999969482422	0.4922828987773631
7418	ADBE	2016-01-13	88.30000305175781	-1.6922697041091062
7419	ADBE	2016-01-14	89.80000305175781	1.698754188174556
7420	ADBE	2016-01-15	89.16999816894531	-0.7015644336330173
7421	ADBE	2016-01-19	89.18000030517578	0.01121692994936474
7422	ADBE	2016-01-20	87.94000244140625	-1.3904438882330505
7423	ADBE	2016-01-21	88.0	0.06822555939058894
7424	ADBE	2016-01-22	89.62999725341797	1.8522696061567867
7425	ADBE	2016-01-25	86.7699966430664	-3.190896684137179
7426	ADBE	2016-01-26	86.88999938964844	0.13829981701585226
7427	ADBE	2016-01-27	84.8499984741211	-2.347797134143359
7428	ADBE	2016-01-28	84.5199966430664	-0.3889237913838439
7429	ADBE	2016-01-29	89.12999725341797	5.45433127478685
7430	ADBE	2016-02-01	89.61000061035156	0.5385429953159715
7431	ADBE	2016-02-02	87.94999694824219	-1.8524758964432064
7432	ADBE	2016-02-03	87.98999786376953	0.045481429124882844
7433	ADBE	2016-02-04	86.36000061035156	-1.8524801602354923
7434	ADBE	2016-02-05	79.19999694824219	-8.290879587199928
7435	ADBE	2016-02-08	74.94000244140625	-5.378781150231449
7436	ADBE	2016-02-09	73.8499984741211	-1.4545021774417521
7437	ADBE	2016-02-10	75.52999877929688	2.2748819768283246
7438	ADBE	2016-02-11	74.94000244140625	-0.781141728354362
7439	ADBE	2016-02-12	76.66999816894531	2.308507701066209
7440	ADBE	2016-02-16	78.87999725341797	2.8824822450143284
7441	ADBE	2016-02-17	81.8499984741211	3.7652146603927905
7442	ADBE	2016-02-18	80.52999877929688	-1.6127058270398953
7443	ADBE	2016-02-19	80.87000274658203	0.42220783861797173
7444	ADBE	2016-02-22	83.80000305175781	3.6230990548588915
7445	ADBE	2016-02-23	83.06999969482422	-0.8711256925405086
7446	ADBE	2016-02-24	83.41999816894531	0.4213295719355914
7447	ADBE	2016-02-25	86.68000030517578	3.907938393415189
7448	ADBE	2016-02-26	86.5999984741211	-0.09229560541419435
7449	ADBE	2016-02-29	85.1500015258789	-1.6743614016061392
7450	ADBE	2016-03-01	88.37000274658203	3.78156331532713
7451	ADBE	2016-03-02	88.38999938964844	0.022628315542494448
7452	ADBE	2016-03-03	87.20999908447266	-1.3349930007058863
7453	ADBE	2016-03-04	86.18000030517578	-1.1810558308792185
7454	ADBE	2016-03-07	85.11000061035156	-1.2415870167500564
7455	ADBE	2016-03-08	84.3499984741211	-0.8929645526733032
7456	ADBE	2016-03-09	85.2699966430664	1.0906913877746893
7457	ADBE	2016-03-10	84.8499984741211	-0.4925509387591398
7458	ADBE	2016-03-11	86.0	1.3553347631817037
7459	ADBE	2016-03-14	87.01000213623047	1.1744210886400763
7460	ADBE	2016-03-15	86.83000183105469	-0.20687311890184024
7461	ADBE	2016-03-16	88.16999816894531	1.543241171983234
7462	ADBE	2016-03-17	89.95999908447266	2.0301700722477722
7463	ADBE	2016-03-18	93.41999816894531	3.8461528675914236
7464	ADBE	2016-03-21	92.5	-0.9847978880084596
7465	ADBE	2016-03-22	92.55999755859375	0.06486222550676768
7466	ADBE	2016-03-23	92.16000366210938	-0.43214553482584517
7467	ADBE	2016-03-24	92.5199966430664	0.3906173683292158
7468	ADBE	2016-03-28	92.4000015258789	-0.12969641325262238
7469	ADBE	2016-03-29	93.22000122070312	0.8874455425139427
7470	ADBE	2016-03-30	93.77999877929688	0.6007268303589886
7471	ADBE	2016-03-31	93.80000305175781	0.021331064961960244
7472	ADBE	2016-04-01	95.16000366210938	1.4498939937146238
7473	ADBE	2016-04-04	94.5	-0.693572548034882
7474	ADBE	2016-04-05	94.16999816894531	-0.3492082868303603
7475	ADBE	2016-04-06	95.4000015258789	1.3061520450780018
7476	ADBE	2016-04-07	93.77999877929688	-1.6981160594033873
7477	ADBE	2016-04-08	94.06999969482422	0.30923535860758466
7478	ADBE	2016-04-11	92.94999694824219	-1.1906056662224662
7479	ADBE	2016-04-12	93.41999816894531	0.5056495278475737
7480	ADBE	2016-04-13	94.52999877929688	1.1881830786853342
7481	ADBE	2016-04-14	94.44000244140625	-0.09520399772853239
7482	ADBE	2016-04-15	95.16000366210938	0.7623900911585046
7483	ADBE	2016-04-18	96.55000305175781	1.460697074565065
7484	ADBE	2016-04-19	96.5199966430664	-0.031078620137714452
7485	ADBE	2016-04-20	96.33000183105469	-0.19684502550733063
7486	ADBE	2016-04-21	96.37000274658203	0.04152487778159575
7487	ADBE	2016-04-22	94.79000091552734	-1.639516224991211
7488	ADBE	2016-04-25	95.80000305175781	1.0655154831473501
7489	ADBE	2016-04-26	96.1500015258789	0.3653428632272693
7490	ADBE	2016-04-27	95.63999938964844	-0.5304234301995336
7491	ADBE	2016-04-28	93.63999938964844	-2.091175253830535
7492	ADBE	2016-04-29	94.22000122070312	0.6193953810713193
7493	ADBE	2016-05-02	94.9000015258789	0.7217154493374789
7494	ADBE	2016-05-03	93.66000366210938	-1.3066362948702226
7495	ADBE	2016-05-04	92.94000244140625	-0.7687392617457323
7496	ADBE	2016-05-05	93.5	0.6025366299584389
7497	ADBE	2016-05-06	94.30000305175781	0.8556182371741272
7498	ADBE	2016-05-09	94.61000061035156	0.3287354703727985
7499	ADBE	2016-05-10	96.5199966430664	2.0188098725219428
7500	ADBE	2016-05-11	96.0999984741211	-0.43514109361034725
7501	ADBE	2016-05-12	95.95999908447266	-0.1456809488775801
7502	ADBE	2016-05-13	95.97000122070312	0.010423235020740051
7503	ADBE	2016-05-16	97.2300033569336	1.3129124936998027
7504	ADBE	2016-05-17	95.93000030517578	-1.3370389868089139
7505	ADBE	2016-05-18	96.69999694824219	0.8026651106190608
7506	ADBE	2016-05-19	95.87999725341797	-0.8479831651526437
7507	ADBE	2016-05-20	96.87999725341797	1.0429704095181958
7508	ADBE	2016-05-23	96.62000274658203	-0.268367582789919
7509	ADBE	2016-05-24	99.62999725341797	3.11529126606489
7510	ADBE	2016-05-25	99.61000061035156	-0.020070905969760133
7511	ADBE	2016-05-26	99.37000274658203	-0.24093751862158674
7512	ADBE	2016-05-27	100.13999938964844	0.7748783554228922
7513	ADBE	2016-05-31	99.47000122070312	-0.6690614869472089
7514	ADBE	2016-06-01	100.04000091552734	0.5730367827778693
7515	ADBE	2016-06-02	100.16999816894531	0.12994527411862578
7516	ADBE	2016-06-03	98.69999694824219	-1.4675064865468435
7517	ADBE	2016-06-06	99.12000274658203	0.4255378027621326
7518	ADBE	2016-06-07	98.5199966430664	-0.6053330174431548
7519	ADBE	2016-06-08	98.68000030517578	0.16240729553520517
7520	ADBE	2016-06-09	98.06999969482422	-0.6181603247518153
7521	ADBE	2016-06-10	97.08999633789062	-0.9992896502326709
7522	ADBE	2016-06-13	96.95999908447266	-0.13389356094478666
7523	ADBE	2016-06-14	96.9800033569336	0.020631469317056172
7524	ADBE	2016-06-15	97.0199966430664	0.04123869328569452
7525	ADBE	2016-06-16	97.19000244140625	0.1752275862936692
7526	ADBE	2016-06-17	95.58000183105469	-1.6565496140636404
7527	ADBE	2016-06-20	97.98999786376953	2.5214438026217145
7528	ADBE	2016-06-21	99.72000122070312	1.765489738390169
7529	ADBE	2016-06-22	94.01000213623047	-5.726031903905737
7530	ADBE	2016-06-23	96.20999908447266	2.340173277577584
7531	ADBE	2016-06-24	92.19999694824219	-4.16796816795485
7532	ADBE	2016-06-27	90.8499984741211	-1.4642066364480844
7533	ADBE	2016-06-28	92.45999908447266	1.7721526003219301
7534	ADBE	2016-06-29	94.38999938964844	2.087389491981839
7535	ADBE	2016-06-30	95.79000091552734	1.4832095931048839
7536	ADBE	2016-07-01	95.31999969482422	-0.49065791440757733
7537	ADBE	2016-07-05	94.7300033569336	-0.6189638478593662
7538	ADBE	2016-07-06	95.18000030517578	0.47503106966717557
7539	ADBE	2016-07-07	95.13999938964844	-0.04202659739345194
7540	ADBE	2016-07-08	96.79000091552734	1.7342879298551273
7541	ADBE	2016-07-11	97.13999938964844	0.36160602418688903
7542	ADBE	2016-07-12	97.54000091552734	0.41177839035639874
7543	ADBE	2016-07-13	97.33999633789062	-0.20504877564019308
7544	ADBE	2016-07-14	97.69999694824219	0.3698383232950908
7545	ADBE	2016-07-15	97.83000183105469	0.13306539086319624
7546	ADBE	2016-07-18	97.79000091552734	-0.040888188468424236
7547	ADBE	2016-07-19	97.79000091552734	0.0
7548	ADBE	2016-07-20	98.4000015258789	0.6237862814609141
7549	ADBE	2016-07-21	96.33999633789062	-2.09350117484145
7550	ADBE	2016-07-22	98.05999755859375	1.785344909782438
7551	ADBE	2016-07-25	97.31999969482422	-0.754637856611573
7552	ADBE	2016-07-26	97.91000366210938	0.6062515095923704
7553	ADBE	2016-07-27	97.93000030517578	0.020423493329047027
7554	ADBE	2016-07-28	98.44000244140625	0.5207823288483349
7555	ADBE	2016-07-29	97.86000061035156	-0.5891932310748582
7556	ADBE	2016-08-01	97.72000122070312	-0.14306089186109094
7557	ADBE	2016-08-02	96.05000305175781	-1.7089624929225944
7558	ADBE	2016-08-03	96.66999816894531	0.64549203278359
7559	ADBE	2016-08-04	97.08999633789062	0.43446589107336564
7560	ADBE	2016-08-05	99.04000091552734	2.008450562558828
7561	ADBE	2016-08-08	98.48999786376953	-0.5553342555266294
7562	ADBE	2016-08-09	98.87000274658203	0.3858309382218872
7563	ADBE	2016-08-10	100.62000274658203	1.7700009622589885
7564	ADBE	2016-08-11	101.66999816894531	1.0435255353826278
7565	ADBE	2016-08-12	101.04000091552734	-0.619649124386823
7566	ADBE	2016-08-15	100.93000030517578	-0.10886837822133844
7567	ADBE	2016-08-16	100.5999984741211	-0.32696109190218925
7568	ADBE	2016-08-17	99.69999694824219	-0.8946337371072866
7569	ADBE	2016-08-18	100.66999816894531	0.9729200104255709
7570	ADBE	2016-08-19	100.31999969482422	-0.3476690975336316
7571	ADBE	2016-08-22	100.23999786376953	-0.07974664204352111
7572	ADBE	2016-08-23	101.13999938964844	0.8978467129479029
7573	ADBE	2016-08-24	101.13999938964844	0.0
7574	ADBE	2016-08-25	101.69000244140625	0.5438036929769963
7575	ADBE	2016-08-26	102.05999755859375	0.36384610906139425
7576	ADBE	2016-08-29	102.30000305175781	0.23516117862560915
7577	ADBE	2016-08-30	102.0	-0.2932581063619599
7578	ADBE	2016-08-31	102.30999755859375	0.3039191750919157
7579	ADBE	2016-09-01	102.9000015258789	0.5766826130039204
7580	ADBE	2016-09-02	103.56999969482422	0.6511158007872497
7581	ADBE	2016-09-06	103.5	-0.06758684467556009
7582	ADBE	2016-09-07	103.0	-0.48309178743961567
7583	ADBE	2016-09-08	101.87999725341797	-1.0873813073611904
7584	ADBE	2016-09-09	99.37999725341797	-2.4538673610104866
7585	ADBE	2016-09-12	100.31999969482422	0.9458668418044436
7586	ADBE	2016-09-13	98.7699966430664	-1.5450588680950506
7587	ADBE	2016-09-14	98.79000091552734	0.020253389835800384
7588	ADBE	2016-09-15	99.62000274658203	0.840167854400975
7589	ADBE	2016-09-16	98.93000030517578	-0.6926344332287449
7590	ADBE	2016-09-19	99.68000030517578	0.7581117938809445
7591	ADBE	2016-09-20	100.62000274658203	0.9430201028575169
7592	ADBE	2016-09-21	107.77999877929688	7.115877397407511
7593	ADBE	2016-09-22	107.91999816894531	0.12989366416222836
7594	ADBE	2016-09-23	107.47000122070312	-0.4169727167134818
7595	ADBE	2016-09-26	107.26000213623047	-0.1954025142713034
7596	ADBE	2016-09-27	109.69999694824219	2.2748412860487344
7597	ADBE	2016-09-28	109.48999786376953	-0.1914303466860945
7598	ADBE	2016-09-29	107.80000305175781	-1.5435152479539305
7599	ADBE	2016-09-30	108.54000091552734	0.686454399648051
7600	ADBE	2016-10-03	108.44999694824219	-0.08292239407221569
7601	ADBE	2016-10-04	108.38999938964844	-0.05532278495349319
7602	ADBE	2016-10-05	108.80000305175781	0.3782670582324288
7603	ADBE	2016-10-06	108.55999755859375	-0.22059327797067096
7604	ADBE	2016-10-07	108.63999938964844	0.07369365590812471
7605	ADBE	2016-10-10	109.23999786376953	0.5522813673526805
7606	ADBE	2016-10-11	107.37000274658203	-1.711822733207602
7607	ADBE	2016-10-12	108.05000305175781	0.6333242877722078
7608	ADBE	2016-10-13	108.01000213623047	-0.03702074446789716
7609	ADBE	2016-10-14	107.83999633789062	-0.15739819921993803
7610	ADBE	2016-10-17	107.48999786376953	-0.32455349221680585
7611	ADBE	2016-10-18	108.41999816894531	0.8651970635951134
7612	ADBE	2016-10-19	108.38999938964844	-0.027669046120193386
7613	ADBE	2016-10-20	109.02999877929688	0.5904598147913331
7614	ADBE	2016-10-21	109.02999877929688	0.0
7615	ADBE	2016-10-24	110.80999755859375	1.632577088164533
7616	ADBE	2016-10-25	109.02999877929688	-1.6063521509921963
7617	ADBE	2016-10-26	107.97000122070312	-0.9722072553072669
7618	ADBE	2016-10-27	107.06999969482422	-0.8335662829522472
7619	ADBE	2016-10-28	107.5999984741211	0.4950021302022156
7620	ADBE	2016-10-31	107.51000213623047	-0.0836397204153072
7621	ADBE	2016-11-01	106.87000274658203	-0.5952928815287972
7622	ADBE	2016-11-02	105.88999938964844	-0.9170050825744291
7623	ADBE	2016-11-03	107.16999816894531	1.2088004407166064
7624	ADBE	2016-11-04	106.19999694824219	-0.9051051948083422
7625	ADBE	2016-11-07	108.66000366210938	2.316390569263471
7626	ADBE	2016-11-08	108.38999938964844	-0.24848542551180186
7627	ADBE	2016-11-09	107.86000061035156	-0.4889738742331673
7628	ADBE	2016-11-10	104.08000183105469	-3.504541774436165
7629	ADBE	2016-11-11	103.68000030517578	-0.3843212133376017
7630	ADBE	2016-11-14	102.41999816894531	-1.2152798346081517
7631	ADBE	2016-11-15	103.66000366210938	1.2107064199694983
7632	ADBE	2016-11-16	104.08000183105469	0.40516896981244166
7633	ADBE	2016-11-17	105.80999755859375	1.662178801982761
7634	ADBE	2016-11-18	105.0199966430664	-0.7466221848175247
7635	ADBE	2016-11-21	105.6500015258789	0.5998904046376152
7636	ADBE	2016-11-22	105.20999908447266	-0.41647177950913106
7637	ADBE	2016-11-23	104.20999908447266	-0.9504800006671421
7638	ADBE	2016-11-25	105.0199966430664	0.7772743169656593
7639	ADBE	2016-11-28	104.5	-0.49514060149299377
7640	ADBE	2016-11-29	104.94999694824219	0.430619089226969
7641	ADBE	2016-11-30	102.80999755859375	-2.039065699738718
7642	ADBE	2016-12-01	99.51000213623047	-3.209800117427819
7643	ADBE	2016-12-02	99.7300033569336	0.22108453017812835
7644	ADBE	2016-12-05	101.94999694824219	2.226003726645076
7645	ADBE	2016-12-06	101.55000305175781	-0.39234321575060127
7646	ADBE	2016-12-07	103.36000061035156	1.7823707574594838
7647	ADBE	2016-12-08	103.5	0.13544832509841953
7648	ADBE	2016-12-09	104.30999755859375	0.782606336805558
7649	ADBE	2016-12-12	105.16000366210938	0.8148845972680174
7650	ADBE	2016-12-13	106.1500015258789	0.9414205299483447
7651	ADBE	2016-12-14	105.80999755859375	-0.3203051930265488
7652	ADBE	2016-12-15	105.0999984741211	-0.6710132320714601
7653	ADBE	2016-12-16	103.55000305175781	-1.474781584078655
7654	ADBE	2016-12-19	105.29000091552734	1.6803455456199545
7655	ADBE	2016-12-20	105.7699966430664	0.4558796878766813
7656	ADBE	2016-12-21	105.51000213623047	-0.2458112083649988
7657	ADBE	2016-12-22	104.72000122070312	-0.7487450474196078
7658	ADBE	2016-12-23	105.0199966430664	0.28647385300446526
7659	ADBE	2016-12-27	104.9800033569336	-0.03808159151703627
7660	ADBE	2016-12-28	103.7699966430664	-1.1526068538530554
7661	ADBE	2016-12-29	103.68000030517578	-0.0867267426057472
7662	ADBE	2016-12-30	102.94999694824219	-0.7040927418835552
7663	ADBE	2017-01-03	103.4800033569336	0.5148192563404042
7664	ADBE	2017-01-04	104.13999938964844	0.6378005520915275
7665	ADBE	2017-01-05	105.91000366210938	1.6996392191614307
7666	ADBE	2017-01-06	108.30000305175781	2.256632335953257
7667	ADBE	2017-01-09	108.56999969482422	0.24930437253762872
7668	ADBE	2017-01-10	108.26000213623047	-0.28552782487345496
7669	ADBE	2017-01-11	108.98999786376953	0.6742986450531063
7670	ADBE	2017-01-12	108.58999633789062	-0.36700755456374745
7671	ADBE	2017-01-13	108.52999877929688	-0.055251460187055734
7672	ADBE	2017-01-17	108.0	-0.48834311734828884
7673	ADBE	2017-01-18	108.79000091552734	0.7314823291919792
7674	ADBE	2017-01-19	109.79000091552734	0.9192021248133564
7675	ADBE	2017-01-20	110.70999908447266	0.8379617098766223
7676	ADBE	2017-01-23	110.97000122070312	0.23484973207532622
7677	ADBE	2017-01-24	113.72000122070312	2.478147219743332
7678	ADBE	2017-01-25	114.25	0.46605590362971405
7679	ADBE	2017-01-26	112.87999725341797	-1.199127130487554
7680	ADBE	2017-01-27	113.98999786376953	0.9833457099220011
7681	ADBE	2017-01-30	113.81999969482422	-0.14913428557870034
7682	ADBE	2017-01-31	113.37999725341797	-0.38657744033209207
7683	ADBE	2017-02-01	113.36000061035156	-0.017636835024537056
7684	ADBE	2017-02-02	113.16000366210938	-0.17642638246768705
7685	ADBE	2017-02-03	115.16999816894531	1.7762411115129328
7686	ADBE	2017-02-06	114.45999908447266	-0.6164792009731079
7687	ADBE	2017-02-07	114.95999908447266	0.43683383190575853
7688	ADBE	2017-02-08	116.12999725341797	1.0177437180437066
7689	ADBE	2017-02-09	116.44000244140625	0.26694669363660495
7690	ADBE	2017-02-10	116.8499984741211	0.3521092615238919
7691	ADBE	2017-02-13	117.6500015258789	0.6846410459602881
7692	ADBE	2017-02-14	117.58000183105469	-0.05949825237258066
7693	ADBE	2017-02-15	118.7300033569336	0.9780587752765024
7694	ADBE	2017-02-16	118.93000030517578	0.16844684796391007
7695	ADBE	2017-02-17	119.66999816894531	0.6222129503663298
7696	ADBE	2017-02-21	119.62999725341797	-0.033426018333237995
7697	ADBE	2017-02-22	119.47000122070312	-0.13374240273191784
7698	ADBE	2017-02-23	118.83000183105469	-0.5356988223898407
7699	ADBE	2017-02-24	119.30999755859375	0.4039347977301988
7700	ADBE	2017-02-27	118.77999877929688	-0.4442199230090371
7701	ADBE	2017-02-28	118.33999633789062	-0.370434791992047
7702	ADBE	2017-03-01	120.3499984741211	1.6984977171128124
7703	ADBE	2017-03-02	119.9000015258789	-0.3739068998317885
7704	ADBE	2017-03-03	120.04000091552734	0.11676345943849586
7705	ADBE	2017-03-06	120.1500015258789	0.09163662905082859
7706	ADBE	2017-03-07	119.9800033569336	-0.14148827864034486
7707	ADBE	2017-03-08	119.5999984741211	-0.31672351406926147
7708	ADBE	2017-03-09	119.91000366210938	0.25920166550450485
7709	ADBE	2017-03-10	121.08999633789062	0.9840652487229651
7710	ADBE	2017-03-13	121.80000305175781	0.5863463005531644
7711	ADBE	2017-03-14	121.44000244140625	-0.29556699616714033
7712	ADBE	2017-03-15	122.11000061035156	0.5517112610966768
7713	ADBE	2017-03-16	122.3499984741211	0.19654234916872682
7714	ADBE	2017-03-17	127.01000213623047	3.8087484431763574
7715	ADBE	2017-03-20	126.30999755859375	-0.5511413005771737
7716	ADBE	2017-03-21	125.06999969482422	-0.9817099894996906
7717	ADBE	2017-03-22	126.20999908447266	0.9114890800592246
7718	ADBE	2017-03-23	126.87000274658203	0.522940865935384
7719	ADBE	2017-03-24	127.69999694824219	0.6542083894472972
7720	ADBE	2017-03-27	128.25	0.43069934604675897
7721	ADBE	2017-03-28	128.69000244140625	0.34308182565789824
7722	ADBE	2017-03-29	129.5800018310547	0.6915839402937829
7723	ADBE	2017-03-30	129.61000061035156	0.023150778571512376
7724	ADBE	2017-03-31	130.1300048828125	0.4012069053407563
7725	ADBE	2017-04-03	129.58999633789062	-0.41497619661827745
7726	ADBE	2017-04-04	130.0399932861328	0.3472466710075839
7727	ADBE	2017-04-05	129.88999938964844	-0.11534443573396613
7728	ADBE	2017-04-06	130.14999389648438	0.20016514593705903
7729	ADBE	2017-04-07	130.22000122070312	0.053789725318331705
7730	ADBE	2017-04-10	130.16000366210938	-0.046073996337980816
7731	ADBE	2017-04-11	129.9499969482422	-0.1613450429921337
7732	ADBE	2017-04-12	129.3800048828125	-0.438624146837574
7733	ADBE	2017-04-13	129.0500030517578	-0.2550640119032277
7734	ADBE	2017-04-17	129.99000549316406	0.7284017196258707
7735	ADBE	2017-04-18	129.80999755859375	-0.13847828830176878
7736	ADBE	2017-04-19	130.22000122070312	0.31584906387838174
7737	ADBE	2017-04-20	131.4199981689453	0.9215150798596472
7738	ADBE	2017-04-21	131.52000427246094	0.07609656438061219
7739	ADBE	2017-04-24	132.88999938964844	1.0416629202272265
7740	ADBE	2017-04-25	133.49000549316406	0.45150583661028865
7741	ADBE	2017-04-26	132.7899932861328	-0.5243929719271012
7742	ADBE	2017-04-27	133.3800048828125	0.4443193211165708
7743	ADBE	2017-04-28	133.74000549316406	0.2699059807861337
7744	ADBE	2017-05-01	135.11000061035156	1.0243719612061275
7745	ADBE	2017-05-02	135.0	-0.08141559459302616
7746	ADBE	2017-05-03	134.85000610351562	-0.11110658998843004
7747	ADBE	2017-05-04	134.61000061035156	-0.17797959384578954
7748	ADBE	2017-05-05	134.83999633789062	0.17086080268644555
7749	ADBE	2017-05-08	135.1199951171875	0.20765261561950243
7750	ADBE	2017-05-09	135.60000610351562	0.35524793048713477
7751	ADBE	2017-05-10	136.14999389648438	0.40559569927223205
7752	ADBE	2017-05-11	136.2899932861328	0.1028273198123486
7753	ADBE	2017-05-12	136.83999633789062	0.40355351005345597
7754	ADBE	2017-05-15	137.60000610351562	0.555400311286447
7755	ADBE	2017-05-16	138.02999877929688	0.31249466330529607
7756	ADBE	2017-05-17	134.3300018310547	-2.6805744989959024
7757	ADBE	2017-05-18	134.5399932861328	0.15632505934319862
7758	ADBE	2017-05-19	136.42999267578125	1.4047862969852165
7759	ADBE	2017-05-22	138.86000061035156	1.781139093326134
7760	ADBE	2017-05-23	139.52000427246094	0.47530149734147376
7761	ADBE	2017-05-24	141.1199951171875	1.146782393729029
7762	ADBE	2017-05-25	142.85000610351562	1.2259148569921052
7763	ADBE	2017-05-26	141.88999938964844	-0.6720382729081043
7764	ADBE	2017-05-30	142.41000366210938	0.36648408957487
7765	ADBE	2017-05-31	141.86000061035156	-0.38621096665567567
7766	ADBE	2017-06-01	141.3800048828125	-0.3383587519201203
7767	ADBE	2017-06-02	143.47999572753906	1.4853520810578669
7768	ADBE	2017-06-05	143.58999633789062	0.07666616505930257
7769	ADBE	2017-06-06	143.02999877929688	-0.38999761325710924
7770	ADBE	2017-06-07	143.6199951171875	0.412498317084542
7771	ADBE	2017-06-08	142.6300048828125	-0.6893122601537516
7772	ADBE	2017-06-09	138.0500030517578	-3.2111068318462888
7773	ADBE	2017-06-12	137.25	-0.5795023789009757
7774	ADBE	2017-06-13	139.08999633789062	1.3406166396288777
7775	ADBE	2017-06-14	138.25	-0.6039228988474643
7776	ADBE	2017-06-15	137.52000427246094	-0.5280258427045714
7777	ADBE	2017-06-16	137.83999633789062	0.2326876494242347
7778	ADBE	2017-06-19	140.35000610351562	1.8209589613396027
7779	ADBE	2017-06-20	140.91000366210938	0.3990007369010895
7780	ADBE	2017-06-21	144.24000549316406	2.3632117979641487
7781	ADBE	2017-06-22	143.69000244140625	-0.3813110307901879
7782	ADBE	2017-06-23	145.41000366210938	1.1970221946405069
7783	ADBE	2017-06-26	144.9600067138672	-0.3094676685985398
7784	ADBE	2017-06-27	142.5399932861328	-1.6694352343065044
7785	ADBE	2017-06-28	143.80999755859375	0.8909810104393179
7786	ADBE	2017-06-29	141.24000549316406	-1.7870746881715083
7787	ADBE	2017-06-30	141.44000244140625	0.14160077914460167
7788	ADBE	2017-07-03	138.41000366210938	-2.142250231190501
7789	ADBE	2017-07-05	141.2100067138672	2.0229773698968057
7790	ADBE	2017-07-06	140.75	-0.3257607053296807
7791	ADBE	2017-07-07	142.22000122070312	1.044405840641649
7792	ADBE	2017-07-10	143.33999633789062	0.7875088648392259
7793	ADBE	2017-07-11	142.92999267578125	-0.28603576990673396
7794	ADBE	2017-07-12	145.91000366210938	2.084944475641226
7795	ADBE	2017-07-13	145.0500030517578	-0.5894048309004973
7796	ADBE	2017-07-14	146.16000366210938	0.7652537655965963
7797	ADBE	2017-07-17	146.39999389648438	0.1641969269033483
7798	ADBE	2017-07-18	147.88999938964844	1.0177633574340206
7799	ADBE	2017-07-19	148.9199981689453	0.696462765263206
7800	ADBE	2017-07-20	149.94000244140625	0.6849343842348032
7801	ADBE	2017-07-21	149.52000427246094	-0.28011081906540447
7802	ADBE	2017-07-24	149.52999877929688	0.006684394429079532
7803	ADBE	2017-07-25	148.2100067138672	-0.8827607010001848
7804	ADBE	2017-07-26	149.77999877929688	1.0593023374330546
7805	ADBE	2017-07-27	146.1999969482422	-2.390173494613168
7806	ADBE	2017-07-28	146.72999572753906	0.36251627247605445
7807	ADBE	2017-07-31	146.49000549316406	-0.16355908223470994
7808	ADBE	2017-08-01	147.36000061035156	0.5938938388722281
7809	ADBE	2017-08-02	147.1300048828125	-0.15607744746637398
7810	ADBE	2017-08-03	147.7899932861328	0.44857498906900606
7811	ADBE	2017-08-04	147.7100067138672	-0.05412177813065577
7812	ADBE	2017-08-07	148.44000244140625	0.4942087159695019
7813	ADBE	2017-08-08	147.80999755859375	-0.424417187045778
7814	ADBE	2017-08-09	148.35000610351562	0.365339661620534
7815	ADBE	2017-08-10	144.9199981689453	-2.312105017492838
7816	ADBE	2017-08-11	146.47000122070312	1.069557736228255
7817	ADBE	2017-08-14	149.16000366210938	1.8365552119801842
7818	ADBE	2017-08-15	150.36000061035156	0.8045031635695921
7819	ADBE	2017-08-16	151.8000030517578	0.9577031361804211
7820	ADBE	2017-08-17	148.22999572753906	-2.351783433760224
7821	ADBE	2017-08-18	147.97000122070312	-0.17539938901018903
7822	ADBE	2017-08-21	149.25999450683594	0.8717937929923592
7823	ADBE	2017-08-22	152.25	2.0032196189228246
7824	ADBE	2017-08-23	151.10000610351562	-0.7553326085283252
7825	ADBE	2017-08-24	150.80999755859375	-0.19193152429338722
7826	ADBE	2017-08-25	151.4499969482422	0.4243746435973472
7827	ADBE	2017-08-28	151.7899932861328	0.22449412000107305
7828	ADBE	2017-08-29	152.13999938964844	0.2305857559765867
7829	ADBE	2017-08-30	153.6699981689453	1.005651889992687
7830	ADBE	2017-08-31	155.16000366210938	0.96961378988627
7831	ADBE	2017-09-01	155.05999755859375	-0.06445353258266451
7832	ADBE	2017-09-05	154.27999877929688	-0.5030303054158969
7833	ADBE	2017-09-06	153.75999450683594	-0.3370522923096586
7834	ADBE	2017-09-07	155.47000122070312	1.1121271949519729
7835	ADBE	2017-09-08	155.33999633789062	-0.0836205581731142
7836	ADBE	2017-09-11	156.8699951171875	0.9849355062226728
7837	ADBE	2017-09-12	156.30999755859375	-0.35698194430070496
7838	ADBE	2017-09-13	156.24000549316406	-0.04477772792712553
7839	ADBE	2017-09-14	154.9499969482422	-0.8256582818529923
7840	ADBE	2017-09-15	154.49000549316406	-0.29686444926603217
7841	ADBE	2017-09-18	155.77000427246094	0.828531771496066
7842	ADBE	2017-09-19	156.60000610351562	0.5328380357510376
7843	ADBE	2017-09-20	149.9600067138672	-4.240101616125913
7844	ADBE	2017-09-21	149.3000030517578	-0.44011978698340615
7845	ADBE	2017-09-22	148.5	-0.5358359245849931
7846	ADBE	2017-09-25	144.57000732421875	-2.6464597143308066
7847	ADBE	2017-09-26	145.39999389648438	0.5741070278873606
7848	ADBE	2017-09-27	146.42999267578125	0.7083898366805785
7849	ADBE	2017-09-28	146.8300018310547	0.273174332637649
7850	ADBE	2017-09-29	149.17999267578125	1.600484107757838
7851	ADBE	2017-10-02	147.94000244140625	-0.8312041126519731
7852	ADBE	2017-10-03	148.60000610351562	0.4461292762049096
7853	ADBE	2017-10-04	147.9499969482422	-0.4374220246132654
7854	ADBE	2017-10-05	150.25	1.554581344508188
7855	ADBE	2017-10-06	151.1199951171875	0.5790316919717098
7856	ADBE	2017-10-09	151.5	0.25145903592560526
7857	ADBE	2017-10-10	152.14999389648438	0.42903887556724474
7858	ADBE	2017-10-11	153.64999389648438	0.985869247566673
7859	ADBE	2017-10-12	153.61000061035156	-0.026028823769275178
7860	ADBE	2017-10-13	153.92999267578125	0.20831460462094054
7861	ADBE	2017-10-16	150.4600067138672	-2.254262409550556
7862	ADBE	2017-10-17	150.3800048828125	-0.053171492413151
7863	ADBE	2017-10-18	153.0	1.742249655616912
7864	ADBE	2017-10-19	171.72999572753906	12.24182727290135
7865	ADBE	2017-10-20	175.63999938964844	2.276832096538839
7866	ADBE	2017-10-23	172.16000366210938	-1.9813230127716297
7867	ADBE	2017-10-24	171.5800018310547	-0.33689696719165774
7868	ADBE	2017-10-25	171.8300018310547	0.14570462602405687
7869	ADBE	2017-10-26	173.75	1.117382382869958
7870	ADBE	2017-10-27	177.3300018310547	2.0604327085206764
7871	ADBE	2017-10-30	176.02999877929688	-0.7330982001547359
7872	ADBE	2017-10-31	175.16000366210938	-0.4942311669718813
7873	ADBE	2017-11-01	176.25	0.6222860899188332
7874	ADBE	2017-11-02	180.94000244140625	2.6609942929964436
7875	ADBE	2017-11-03	182.3000030517578	0.7516307018907931
7876	ADBE	2017-11-06	180.8000030517578	-0.8228195144758921
7877	ADBE	2017-11-07	180.8800048828125	0.04424879961522077
7878	ADBE	2017-11-08	184.05999755859375	1.758067553039644
7879	ADBE	2017-11-09	181.9199981689453	-1.1626640323991078
7880	ADBE	2017-11-10	181.72000122070312	-0.10993675805583969
7881	ADBE	2017-11-13	181.85000610351562	0.07154131737794334
7882	ADBE	2017-11-14	181.32000732421875	-0.2914483153743652
7883	ADBE	2017-11-15	180.0800018310547	-0.6838768161677833
7884	ADBE	2017-11-16	182.3000030517578	1.2327860940305024
7885	ADBE	2017-11-17	182.24000549316406	-0.03291144135456614
7886	ADBE	2017-11-20	182.33999633789062	0.05486766994764469
7887	ADBE	2017-11-21	184.14999389648438	0.9926497723734107
7888	ADBE	2017-11-22	182.89999389648438	-0.6787944835353388
7889	ADBE	2017-11-24	184.4600067138672	0.8529321320074779
7890	ADBE	2017-11-27	185.0	0.2927427444857633
7891	ADBE	2017-11-28	185.39999389648438	0.2162129170185878
7892	ADBE	2017-11-29	176.85000610351562	-4.611644053096642
7893	ADBE	2017-11-30	181.47000122070312	2.6123805245917175
7894	ADBE	2017-12-01	179.52000427246094	-1.0745560892296502
7895	ADBE	2017-12-04	168.44000244140625	-6.172015133332076
7896	ADBE	2017-12-05	167.5399932861328	-0.5343203171624955
7897	ADBE	2017-12-06	173.52000427246094	3.5693035847955246
7898	ADBE	2017-12-07	174.61000061035156	0.6281675374898654
7899	ADBE	2017-12-08	173.57000732421875	-0.5956092334330809
7900	ADBE	2017-12-11	174.30999755859375	0.4263353132161418
7901	ADBE	2017-12-12	172.5399932861328	-1.015434741123189
7902	ADBE	2017-12-13	176.8300018310547	2.486385019041659
7903	ADBE	2017-12-14	175.0	-1.034893294183803
7904	ADBE	2017-12-15	177.50999450683594	1.434282575334822
7905	ADBE	2017-12-18	176.74000549316406	-0.43377220297430297
7906	ADBE	2017-12-19	174.97000122070312	-1.001473473717529
7907	ADBE	2017-12-20	174.25	-0.41149980892720706
7908	ADBE	2017-12-21	174.55999755859375	0.1779039073708688
7909	ADBE	2017-12-22	175.0	0.2520637302704909
7910	ADBE	2017-12-26	174.44000244140625	-0.3199986049107095
7911	ADBE	2017-12-27	175.36000061035156	0.5274009149675019
7912	ADBE	2017-12-28	175.5500030517578	0.1083499319941561
7913	ADBE	2017-12-29	175.24000549316406	-0.17658647291640683
7914	ADBE	2018-01-02	177.6999969482422	1.403784169120037
7915	ADBE	2018-01-03	181.0399932861328	1.8795702843278361
7916	ADBE	2018-01-04	183.22000122070312	1.2041582055987154
7917	ADBE	2018-01-05	185.33999633789062	1.1570762488063657
7918	ADBE	2018-01-08	185.0399932861328	-0.1618663308975532
7919	ADBE	2018-01-09	186.6999969482422	0.8971053406505725
7920	ADBE	2018-01-10	187.11000061035156	0.21960560729041845
7921	ADBE	2018-01-11	188.9199981689453	0.9673441038370756
7922	ADBE	2018-01-12	195.0500030517578	3.244762302681492
7923	ADBE	2018-01-16	192.4600067138672	-1.327862751790554
7924	ADBE	2018-01-17	196.49000549316406	2.0939408909448565
7925	ADBE	2018-01-18	196.1999969482422	-0.1475945528089273
7926	ADBE	2018-01-19	195.72999572753906	-0.23955210398250992
7927	ADBE	2018-01-22	197.83999633789062	1.0780159691459623
7928	ADBE	2018-01-23	200.08999633789062	1.137282673700235
7929	ADBE	2018-01-24	197.77999877929688	-1.154479284757881
7930	ADBE	2018-01-25	197.50999450683594	-0.13651748110395934
7931	ADBE	2018-01-26	201.3000030517578	1.9188945624676768
7932	ADBE	2018-01-29	198.22999572753906	-1.525090550261643
7933	ADBE	2018-01-30	196.89999389648438	-0.6709387376886866
7934	ADBE	2018-01-31	199.75999450683594	1.4525143214860314
7935	ADBE	2018-02-01	199.3800048828125	-0.1902230849382791
7936	ADBE	2018-02-02	195.63999938964844	-1.8758177357665717
7937	ADBE	2018-02-05	190.27000427246094	-2.74483496930108
7938	ADBE	2018-02-06	194.47000122070312	2.207387845657438
7939	ADBE	2018-02-07	192.33999633789062	-1.0952871236912132
7940	ADBE	2018-02-08	185.16000366210938	-3.7329691236802853
7941	ADBE	2018-02-09	187.99000549316406	1.528408822144467
7942	ADBE	2018-02-12	192.14999389648438	2.2128774305885113
7943	ADBE	2018-02-13	193.47999572753906	0.6921685523295862
7944	ADBE	2018-02-14	197.1300048828125	1.8865046701848298
7945	ADBE	2018-02-15	202.97000122070312	2.9625101167944035
7946	ADBE	2018-02-16	201.55999755859375	-0.6946857435233378
7947	ADBE	2018-02-20	202.97999572753906	0.7045039621676574
7948	ADBE	2018-02-21	202.08999633789062	-0.4384665525577591
7949	ADBE	2018-02-22	202.61000061035156	0.2573132178158355
7950	ADBE	2018-02-23	209.74000549316406	3.519078456805569
7951	ADBE	2018-02-26	212.14999389648438	1.1490361114722347
7952	ADBE	2018-02-27	208.82000732421875	-1.5696378355261498
7953	ADBE	2018-02-28	209.1300048828125	0.1484520389430033
7954	ADBE	2018-03-01	206.02999877929688	-1.482334448016076
7955	ADBE	2018-03-02	209.7899932861328	1.8249742897216148
7956	ADBE	2018-03-05	211.16000366210938	0.6530389531534952
7957	ADBE	2018-03-06	212.00999450683594	0.4025340168523073
7958	ADBE	2018-03-07	216.86000061035156	2.2876308802315615
7959	ADBE	2018-03-08	216.39999389648438	-0.21212151276053248
7960	ADBE	2018-03-09	221.11000061035156	2.176528117704213
7961	ADBE	2018-03-12	220.94000244140625	-0.07688398013480091
7962	ADBE	2018-03-13	219.75999450683594	-0.5340852365036342
7963	ADBE	2018-03-14	218.44000244140625	-0.6006516647362847
7964	ADBE	2018-03-15	218.8699951171875	0.19684703853479757
7965	ADBE	2018-03-16	225.5500030517578	3.052043717090447
7966	ADBE	2018-03-19	222.17999267578125	-1.494130051154663
7967	ADBE	2018-03-20	229.75	3.407150766840372
7968	ADBE	2018-03-21	226.85000610351562	-1.2622389103305265
7969	ADBE	2018-03-22	220.52000427246094	-2.790390857722169
7970	ADBE	2018-03-23	215.02000427246094	-2.494104794776142
7971	ADBE	2018-03-26	228.91000366210938	6.45986378646326
7972	ADBE	2018-03-27	213.8000030517578	-6.600847655681841
7973	ADBE	2018-03-28	212.5399932861328	-0.5893403871093383
7974	ADBE	2018-03-29	216.0800018310547	1.6655729070980563
7975	ADBE	2018-04-02	212.27999877929688	-1.7586093204168374
7976	ADBE	2018-04-03	215.92999267578125	1.7194243063281656
7977	ADBE	2018-04-04	225.0500030517578	4.2235959270698675
7978	ADBE	2018-04-05	223.5399932861328	-0.6709663386575082
7979	ADBE	2018-04-06	218.61000061035156	-2.20541863820799
7980	ADBE	2018-04-09	219.1699981689453	0.2561628274233785
7981	ADBE	2018-04-10	224.52999877929688	2.445590480052773
7982	ADBE	2018-04-11	223.6300048828125	-0.4008345884190856
7983	ADBE	2018-04-12	226.9600067138672	1.4890675483371307
7984	ADBE	2018-04-13	224.05999755859375	-1.2777621913492188
7985	ADBE	2018-04-16	226.52000427246094	1.097923208369167
7986	ADBE	2018-04-17	231.16000366210938	2.0483839405492033
7987	ADBE	2018-04-18	231.10000610351562	-0.025954991193655186
7988	ADBE	2018-04-19	227.6199951171875	-1.505846341159045
7989	ADBE	2018-04-20	225.24000549316406	-1.0455977836209551
7990	ADBE	2018-04-23	225.3000030517578	0.026637167967735742
7991	ADBE	2018-04-24	217.88999938964844	-3.2889496501280924
7992	ADBE	2018-04-25	217.32000732421875	-0.2615962490368329
7993	ADBE	2018-04-26	221.91000366210938	2.112091010121686
7994	ADBE	2018-04-27	221.89999389648438	-0.004510732035423182
7995	ADBE	2018-04-30	221.60000610351562	-0.1351905368274564
7996	ADBE	2018-05-01	224.0800018310547	1.1191316151772046
7997	ADBE	2018-05-02	221.10000610351562	-1.3298802673992416
7998	ADBE	2018-05-03	226.0500030517578	2.238804528085203
7999	ADBE	2018-05-04	228.50999450683594	1.088251016088182
8000	ADBE	2018-05-07	230.99000549316406	1.0852965060370368
8001	ADBE	2018-05-08	234.55999755859375	1.5455179793635532
8002	ADBE	2018-05-09	239.74000549316406	2.2083935830858437
8003	ADBE	2018-05-10	241.14999389648438	0.5881322979115922
8004	ADBE	2018-05-11	241.8800048828125	0.3027207152414446
8005	ADBE	2018-05-14	238.3699951171875	-1.4511368012108061
8006	ADBE	2018-05-15	236.60000610351562	-0.7425385115277239
8007	ADBE	2018-05-16	237.38999938964844	0.33389402610040086
8008	ADBE	2018-05-17	236.85000610351562	-0.2274709497119498
8009	ADBE	2018-05-18	238.08999633789062	0.5235339676677331
8010	ADBE	2018-05-21	238.10000610351562	0.004204194119439286
8011	ADBE	2018-05-22	238.7899932861328	0.289788813494285
8012	ADBE	2018-05-23	243.91000366210938	2.1441477951052335
8013	ADBE	2018-05-24	245.14999389648438	0.5083802286735217
8014	ADBE	2018-05-25	243.55999755859375	-0.6485810228337163
8015	ADBE	2018-05-29	242.19000244140625	-0.5624877364592384
8016	ADBE	2018-05-30	247.39999389648438	2.1512000506043183
8017	ADBE	2018-05-31	249.27999877929688	0.7599049835058214
8018	ADBE	2018-06-01	251.30999755859375	0.8143448288019828
8019	ADBE	2018-06-04	253.33999633789062	0.807766821462641
8020	ADBE	2018-06-05	252.6999969482422	-0.25262469365273654
8021	ADBE	2018-06-06	253.9499969482422	0.4946577028475563
8022	ADBE	2018-06-07	247.50999450683594	-2.5359332619794395
8023	ADBE	2018-06-08	251.2100067138672	1.4948940605018946
8024	ADBE	2018-06-11	251.0	-0.08359806864954855
8025	ADBE	2018-06-12	252.58999633789062	0.6334646764504459
8026	ADBE	2018-06-13	256.1300048828125	1.401484063599412
8027	ADBE	2018-06-14	258.1000061035156	0.7691411326855135
8028	ADBE	2018-06-15	251.82000732421875	-2.4331649092554364
8029	ADBE	2018-06-18	255.69000244140625	1.5368100248702055
8030	ADBE	2018-06-19	251.74000549316406	-1.5448382457375787
8031	ADBE	2018-06-20	251.24000549316406	-0.19861761702137937
8032	ADBE	2018-06-21	248.8300018310547	-0.9592435955327772
8033	ADBE	2018-06-22	243.6300048828125	-2.0897789293803815
8034	ADBE	2018-06-25	239.67999267578125	-1.6213159823771472
8035	ADBE	2018-06-26	242.25	1.0722661059553884
8036	ADBE	2018-06-27	237.67999267578125	-1.886483931566052
8037	ADBE	2018-06-28	239.80999755859375	0.8961649900915525
8038	ADBE	2018-06-29	243.80999755859375	1.667987173479979
8039	ADBE	2018-07-02	243.25999450683594	-0.2255867508573539
8040	ADBE	2018-07-03	242.00999450683594	-0.5138535016964596
8041	ADBE	2018-07-05	244.17999267578125	0.896656426676623
8042	ADBE	2018-07-06	248.19000244140625	1.6422351895756915
8043	ADBE	2018-07-09	249.77000427246094	0.6366097810195592
8044	ADBE	2018-07-10	248.6300048828125	-0.45641965414104924
8045	ADBE	2018-07-11	248.1199951171875	-0.20512800370389161
8046	ADBE	2018-07-12	254.8699951171875	2.7204578965157378
8047	ADBE	2018-07-13	258.5899963378906	1.4595681296233787
8048	ADBE	2018-07-16	254.67999267578125	-1.5120475337337957
8049	ADBE	2018-07-17	258.30999755859375	1.4253200044000547
8050	ADBE	2018-07-18	259.7799987792969	0.5690841371208233
8051	ADBE	2018-07-19	257.67999267578125	-0.8083786717158814
8052	ADBE	2018-07-20	257.5400085449219	-0.05432479619614794
8053	ADBE	2018-07-23	259.4700012207031	0.7493952829642048
8054	ADBE	2018-07-24	257.489990234375	-0.7630982298581612
8055	ADBE	2018-07-25	263.1700134277344	2.2059200003034185
8056	ADBE	2018-07-26	261.92999267578125	-0.4711861871351197
8057	ADBE	2018-07-27	254.80999755859375	-2.7182817227046963
8058	ADBE	2018-07-30	242.32000732421875	-4.901687670831246
8059	ADBE	2018-07-31	244.67999267578125	0.9739127105608203
8060	ADBE	2018-08-01	248.00999450683594	1.3609620446029647
8061	ADBE	2018-08-02	252.22000122070312	1.6975149417823854
8062	ADBE	2018-08-03	253.27999877929688	0.42026704998157083
8063	ADBE	2018-08-06	254.11000061035156	0.32770129305708107
8064	ADBE	2018-08-07	253.38999938964844	-0.2833423395276591
8065	ADBE	2018-08-08	253.8300018310547	0.17364633271483854
8066	ADBE	2018-08-09	253.8000030517578	-0.011818452933254342
8067	ADBE	2018-08-10	253.6999969482422	-0.03940350760958111
8068	ADBE	2018-08-13	253.5399932861328	-0.06306805835004647
8069	ADBE	2018-08-14	256.04998779296875	0.9899797165346058
8070	ADBE	2018-08-15	250.52000427246094	-2.159728093788904
8071	ADBE	2018-08-16	248.88999938964844	-0.6506485929322237
8072	ADBE	2018-08-17	245.6999969482422	-1.2816916907987808
8073	ADBE	2018-08-20	249.75999450683594	1.6524206792924767
8074	ADBE	2018-08-21	251.5	0.6966710167494172
8075	ADBE	2018-08-22	255.5399932861328	1.6063591594961402
8076	ADBE	2018-08-23	257.0	0.5713417673265608
8077	ADBE	2018-08-24	261.510009765625	1.754867613083655
8078	ADBE	2018-08-27	262.3999938964844	0.3403250727025853
8079	ADBE	2018-08-28	263.0400085449219	0.2439080271815719
8080	ADBE	2018-08-29	268.3599853515625	2.022497199596951
8081	ADBE	2018-08-30	266.42999267578125	-0.719180496769245
8082	ADBE	2018-08-31	263.510009765625	-1.0959662914939106
8083	ADBE	2018-09-04	266.67999267578125	1.202983868800933
8084	ADBE	2018-09-05	256.1400146484375	-3.952294254094202
8085	ADBE	2018-09-06	259.75	1.4093796927892477
8086	ADBE	2018-09-07	260.8699951171875	0.4311819507940351
8087	ADBE	2018-09-10	265.3699951171875	1.724997157292285
8088	ADBE	2018-09-11	267.0	0.6142385773842518
8089	ADBE	2018-09-12	267.7900085449219	0.2958833501579994
8090	ADBE	2018-09-13	268.5199890136719	0.27259436329101217
8091	ADBE	2018-09-14	274.69000244140625	2.297785520697393
8092	ADBE	2018-09-17	268.25	-2.3444618967448427
8093	ADBE	2018-09-18	270.7900085449219	0.9468810978273456
8094	ADBE	2018-09-19	264.8800048828125	-2.1825043301510694
8095	ADBE	2018-09-20	266.3399963378906	0.551189756933157
8096	ADBE	2018-09-21	260.8800048828125	-2.0500080837094203
8097	ADBE	2018-09-24	264.0899963378906	1.2304474835164392
8098	ADBE	2018-09-25	267.8399963378906	1.4199704843049332
8099	ADBE	2018-09-26	268.4700012207031	0.23521688001284513
8100	ADBE	2018-09-27	269.9100036621094	0.5363736860203083
8101	ADBE	2018-09-28	269.95001220703125	0.014822920373114279
8102	ADBE	2018-10-01	275.489990234375	2.052223662466446
8103	ADBE	2018-10-02	272.0	-1.266830141961195
8104	ADBE	2018-10-03	270.510009765625	-0.54779052734375
8105	ADBE	2018-10-04	263.7099914550781	-2.513776963905523
8106	ADBE	2018-10-05	263.2200012207031	-0.18580647311516874
8107	ADBE	2018-10-08	254.69000244140625	-3.240634731303982
8108	ADBE	2018-10-09	254.16000366210938	-0.20809563556339894
8109	ADBE	2018-10-10	237.91000366210938	-6.393610232081759
8110	ADBE	2018-10-11	238.58999633789062	0.2858192868371301
8111	ADBE	2018-10-12	248.8699951171875	4.308646186799203
8112	ADBE	2018-10-15	238.00999450683594	-4.363724363492604
8113	ADBE	2018-10-16	260.6700134277344	9.520616547154127
8114	ADBE	2018-10-17	258.9100036621094	-0.675186893375801
8115	ADBE	2018-10-18	250.35000610351562	-3.30616717682527
8116	ADBE	2018-10-19	245.02999877929688	-2.1250278388325716
8117	ADBE	2018-10-22	251.05999755859375	2.460922666341858
8118	ADBE	2018-10-23	251.75999450683594	0.2788165996372216
8119	ADBE	2018-10-24	238.44000244140625	-5.290750061987315
8120	ADBE	2018-10-25	252.9199981689453	6.072804722058889
8121	ADBE	2018-10-26	245.8000030517578	-2.8151174951501767
8122	ADBE	2018-10-29	239.75	-2.461351902621367
8123	ADBE	2018-10-30	238.41000366210938	-0.5589140095477063
8124	ADBE	2018-10-31	245.75999450683594	3.0829204864840642
8125	ADBE	2018-11-01	245.27999877929688	-0.1953107658967279
8126	ADBE	2018-11-02	239.63999938964844	-2.299412678456225
8127	ADBE	2018-11-05	239.88999938964844	0.10432315165946893
8128	ADBE	2018-11-06	240.55999755859375	0.27929391414813765
8129	ADBE	2018-11-07	253.42999267578125	5.350014652395707
8130	ADBE	2018-11-08	249.9600067138672	-1.369208879058481
8131	ADBE	2018-11-09	244.83999633789062	-2.04833182847427
8132	ADBE	2018-11-12	236.6699981689453	-3.3368723620099794
8133	ADBE	2018-11-13	238.74000549316406	0.8746386699767017
8134	ADBE	2018-11-14	235.22000122070312	-1.474409060680748
8135	ADBE	2018-11-15	239.9499969482422	2.0108816014761333
8136	ADBE	2018-11-16	238.88999938964844	-0.4417576878829488
8137	ADBE	2018-11-19	219.69000244140625	-8.037170663191084
8138	ADBE	2018-11-20	219.72999572753906	0.018204417901745984
8139	ADBE	2018-11-21	225.97999572753906	2.844400000694436
8140	ADBE	2018-11-23	225.55999755859375	-0.1858563487414644
8141	ADBE	2018-11-26	231.9600067138672	2.837386604249681
8142	ADBE	2018-11-27	232.25	0.12501865741474383
8143	ADBE	2018-11-28	249.2100067138672	7.302478671202239
8144	ADBE	2018-11-29	249.08999633789062	-0.04815632307829665
8145	ADBE	2018-11-30	250.88999938964844	0.7226316103502217
8146	ADBE	2018-12-03	255.25999450683594	1.7417972529070846
8147	ADBE	2018-12-04	245.82000732421875	-3.6981851389816467
8148	ADBE	2018-12-06	250.6300048828125	1.9567152450084002
8149	ADBE	2018-12-07	238.0	-5.039302811615842
8150	ADBE	2018-12-10	244.08999633789062	2.558821990710336
8151	ADBE	2018-12-11	245.33999633789062	0.5121061980228214
8152	ADBE	2018-12-12	245.5500030517578	0.08559823795626365
8153	ADBE	2018-12-13	248.0800018310547	1.0303395430068862
8154	ADBE	2018-12-14	230.0	-7.287972306355983
8155	ADBE	2018-12-17	221.3800048828125	-3.7478239639945676
8156	ADBE	2018-12-18	226.17999267578125	2.1682119826086588
8157	ADBE	2018-12-19	224.64999389648438	-0.6764518652585094
8158	ADBE	2018-12-20	218.64999389648438	-2.6708213501063893
8159	ADBE	2018-12-21	208.8000030517578	-4.504912471842948
8160	ADBE	2018-12-24	205.16000366210938	-1.7432947013636513
8161	ADBE	2018-12-26	222.9499969482422	8.671277524167053
8162	ADBE	2018-12-27	225.13999938964844	0.982284131591471
8163	ADBE	2018-12-28	223.1300048828125	-0.8927753896619928
8164	ADBE	2018-12-31	226.24000549316406	1.3938065442991032
8165	ADBE	2019-01-02	224.57000732421875	-0.7381533452958555
8166	ADBE	2019-01-03	215.6999969482422	-3.949775164397018
8167	ADBE	2019-01-04	226.19000244140625	4.8632385913668585
8168	ADBE	2019-01-07	229.25999450683594	1.3572624927244314
8169	ADBE	2019-01-08	232.67999267578125	1.4917553218572355
8170	ADBE	2019-01-09	235.42999267578125	1.1818807317188984
8171	ADBE	2019-01-10	237.77000427246094	0.9939309643959504
8172	ADBE	2019-01-11	237.5500030517578	-0.09252690278418463
8173	ADBE	2019-01-14	234.55999755859375	-1.258684678910571
8174	ADBE	2019-01-15	242.36000061035156	3.3253765062004392
8175	ADBE	2019-01-16	241.9499969482422	-0.16917134059944994
8176	ADBE	2019-01-17	244.39999389648438	1.0126046617666473
8177	ADBE	2019-01-18	247.50999450683594	1.2725043731665497
8178	ADBE	2019-01-22	243.85000610351562	-1.4787234796771909
8179	ADBE	2019-01-23	245.13999938964844	0.5290109714351177
8180	ADBE	2019-01-24	242.55999755859375	-1.0524605684418709
8181	ADBE	2019-01-25	244.9499969482422	0.9853229772856853
8182	ADBE	2019-01-28	241.85000610351562	-1.265560679056299
8183	ADBE	2019-01-29	238.27000427246094	-1.4802570769927526
8184	ADBE	2019-01-30	242.6699981689453	1.8466419681820279
8185	ADBE	2019-01-31	247.82000732421875	2.1222273845685757
8186	ADBE	2019-02-01	247.3800048828125	-0.1775492003882495
8187	ADBE	2019-02-04	254.74000549316406	2.9751800731987688
8188	ADBE	2019-02-05	254.82000732421875	0.03140528748117877
8189	ADBE	2019-02-06	254.35000610351562	-0.18444439494310627
8190	ADBE	2019-02-07	253.74000549316406	-0.2398272442357685
8191	ADBE	2019-02-08	257.0	1.2847775030586428
8192	ADBE	2019-02-11	258.3900146484375	0.5408617309095254
8193	ADBE	2019-02-12	261.3699951171875	1.1532877819619092
8194	ADBE	2019-02-13	260.2300109863281	-0.4361572300402128
8195	ADBE	2019-02-14	260.1400146484375	-0.03458338165898134
8196	ADBE	2019-02-15	259.45001220703125	-0.265242716442049
8197	ADBE	2019-02-19	257.80999755859375	-0.6321119950955412
8198	ADBE	2019-02-20	258.1000061035156	0.11248925474891536
8199	ADBE	2019-02-21	257.760009765625	-0.13173046487812146
8200	ADBE	2019-02-22	258.8999938964844	0.4422657075067393
8201	ADBE	2019-02-25	258.6199951171875	-0.10814939586627492
8202	ADBE	2019-02-26	261.2200012207031	1.0053383932427495
8203	ADBE	2019-02-27	262.8999938964844	0.6431332470448359
8204	ADBE	2019-02-28	262.5	-0.1521467880451377
8205	ADBE	2019-03-01	264.010009765625	0.5752418154761907
8206	ADBE	2019-03-04	258.1600036621094	-2.2158273880255375
8207	ADBE	2019-03-05	257.3800048828125	-0.3021377317292573
8208	ADBE	2019-03-06	256.3999938964844	-0.380764227110153
8209	ADBE	2019-03-07	255.4600067138672	-0.36660967433435054
8210	ADBE	2019-03-08	254.74000549316406	-0.2818449862132755
8211	ADBE	2019-03-11	260.9599914550781	2.441699704713618
8212	ADBE	2019-03-12	263.510009765625	0.977168299373532
8213	ADBE	2019-03-13	264.3800048828125	0.33015638303883765
8214	ADBE	2019-03-14	267.69000244140625	1.251984831478059
8215	ADBE	2019-03-15	257.0899963378906	-3.95980649514015
8216	ADBE	2019-03-18	257.760009765625	0.2606143518916859
8217	ADBE	2019-03-19	260.4200134277344	1.0319691035580059
8218	ADBE	2019-03-20	259.739990234375	-0.26112555037867136
8219	ADBE	2019-03-21	264.17999267578125	1.7094027136136614
8220	ADBE	2019-03-22	259.69000244140625	-1.6995951089624706
8221	ADBE	2019-03-25	262.2699890136719	0.9934870607303248
8222	ADBE	2019-03-26	265.5899963378906	1.265873894571179
8223	ADBE	2019-03-27	262.3399963378906	-1.223690667876387
8224	ADBE	2019-03-28	263.5299987792969	0.45361075627734504
8225	ADBE	2019-03-29	266.489990234375	1.1232085412625326
8226	ADBE	2019-04-01	272.1700134277344	2.131420841872478
8227	ADBE	2019-04-02	271.3500061035156	-0.3012849629874692
8228	ADBE	2019-04-03	271.5	0.0552769091986427
8229	ADBE	2019-04-04	267.8900146484375	-1.3296446967080988
8230	ADBE	2019-04-05	267.45001220703125	-0.16424742145901838
8231	ADBE	2019-04-08	268.80999755859375	0.5085007625685645
8232	ADBE	2019-04-09	268.989990234375	0.06695907050184857
8233	ADBE	2019-04-10	271.5799865722656	0.962859746429201
8234	ADBE	2019-04-11	271.8999938964844	0.11783170338053317
8235	ADBE	2019-04-12	271.8599853515625	-0.01471443391687366
8236	ADBE	2019-04-15	272.2200012207031	0.13242694347792572
8237	ADBE	2019-04-16	271.42999267578125	-0.2902095883400513
8238	ADBE	2019-04-17	269.45001220703125	-0.7294626688934325
8239	ADBE	2019-04-18	270.57000732421875	0.41565970178059075
8240	ADBE	2019-04-22	272.2099914550781	0.6061219227799342
8241	ADBE	2019-04-23	278.489990234375	2.3070419809822607
8242	ADBE	2019-04-24	275.45001220703125	-1.091593283042358
8243	ADBE	2019-04-25	277.6600036621094	0.8023203329601047
8244	ADBE	2019-04-26	281.9599914550781	1.5486522135905068
8245	ADBE	2019-04-29	286.1400146484375	1.4824880550563302
8246	ADBE	2019-04-30	289.25	1.0868753730174818
8247	ADBE	2019-05-01	283.3500061035156	-2.039755884696415
8248	ADBE	2019-05-02	279.6400146484375	-1.3093317011338867
8249	ADBE	2019-05-03	285.5799865722656	2.1241494824322027
8250	ADBE	2019-05-06	283.6600036621094	-0.6723100358681511
8251	ADBE	2019-05-07	277.07000732421875	-2.32320251456406
8252	ADBE	2019-05-08	276.7699890136719	-0.10828249273325818
8253	ADBE	2019-05-09	275.7900085449219	-0.3540775762004955
8254	ADBE	2019-05-10	278.4800109863281	0.9753806729978276
8255	ADBE	2019-05-13	267.70001220703125	-3.871013485354291
8256	ADBE	2019-05-14	271.8599853515625	1.5539682311684233
8257	ADBE	2019-05-15	276.82000732421875	1.824476657071128
8258	ADBE	2019-05-16	283.54998779296875	2.4311755981090144
8259	ADBE	2019-05-17	279.8500061035156	-1.3048780986563258
8260	ADBE	2019-05-20	275.45001220703125	-1.572268644102448
8261	ADBE	2019-05-21	278.07000732421875	0.9511689965794101
8262	ADBE	2019-05-22	281.82000732421875	1.3485812569593802
8263	ADBE	2019-05-23	274.25	-2.6861142315952935
8264	ADBE	2019-05-24	274.7699890136719	0.18960401592411635
8265	ADBE	2019-05-28	278.25	1.266517860564087
8266	ADBE	2019-05-29	273.3800048828125	-1.7502228633198613
8267	ADBE	2019-05-30	274.510009765625	0.41334584191585755
8268	ADBE	2019-05-31	270.8999938964844	-1.3150762233489544
8269	ADBE	2019-06-03	259.0299987792969	-4.381688957041185
8270	ADBE	2019-06-04	268.7099914550781	3.7370160681770903
8271	ADBE	2019-06-05	272.8599853515625	1.5444136907645012
8272	ADBE	2019-06-06	274.79998779296875	0.710988252420619
8273	ADBE	2019-06-07	278.1600036621094	1.2227132526920093
8274	ADBE	2019-06-10	280.3399963378906	0.783718955666024
8275	ADBE	2019-06-11	275.989990234375	-1.5516894343797438
8276	ADBE	2019-06-12	276.8399963378906	0.3079843956636852
8277	ADBE	2019-06-13	276.29998779296875	-0.1950616067277977
8278	ADBE	2019-06-14	274.2799987792969	-0.7310854516524468
8279	ADBE	2019-06-17	275.6000061035156	0.48126269873616234
8280	ADBE	2019-06-18	276.7799987792969	0.4281540818754648
8281	ADBE	2019-06-19	291.2099914550781	5.213524365713895
8282	ADBE	2019-06-20	302.1099853515625	3.7430013448442434
8283	ADBE	2019-06-21	299.3299865722656	-0.9201942716530298
8284	ADBE	2019-06-24	299.8699951171875	0.1804057625852007
8285	ADBE	2019-06-25	287.9700012207031	-3.9683843299606947
8286	ADBE	2019-06-26	288.7200012207031	0.260443795124754
8287	ADBE	2019-06-27	293.2300109863281	1.5620704303674016
8288	ADBE	2019-06-28	294.6499938964844	0.48425565493106504
8289	ADBE	2019-07-01	300.9700012207031	2.144920229130931
8290	ADBE	2019-07-02	301.3900146484375	0.13955325315839762
8291	ADBE	2019-07-03	305.70001220703125	1.4300399313564638
8292	ADBE	2019-07-05	303.9800109863281	-0.5626434910111389
8293	ADBE	2019-07-08	302.9200134277344	-0.34870633603649726
8294	ADBE	2019-07-09	304.20001220703125	0.4225533878771781
8295	ADBE	2019-07-10	306.9800109863281	0.9138720143787804
8296	ADBE	2019-07-11	307.6000061035156	0.20196595706523102
8297	ADBE	2019-07-12	309.4200134277344	0.5916798725960515
8298	ADBE	2019-07-15	308.760009765625	-0.21330348182649894
8299	ADBE	2019-07-16	305.70001220703125	-0.9910601962075827
8300	ADBE	2019-07-17	309.3900146484375	1.207066501164289
8301	ADBE	2019-07-18	310.0799865722656	0.22301040471914835
8302	ADBE	2019-07-19	306.8699951171875	-1.0352140073800031
8303	ADBE	2019-07-22	308.54998779296875	0.5474607170830481
8304	ADBE	2019-07-23	307.8800048828125	-0.2171391789539734
8305	ADBE	2019-07-24	310.2699890136719	0.7762713047146708
8306	ADBE	2019-07-25	308.7300109863281	-0.49633483155726577
8307	ADBE	2019-07-26	311.2699890136719	0.8227182123399901
8308	ADBE	2019-07-29	307.2200012207031	-1.3011173373321472
8309	ADBE	2019-07-30	303.6400146484375	-1.1652843428295534
8310	ADBE	2019-07-31	298.8599853515625	-1.5742422165304637
8311	ADBE	2019-08-01	298.44000244140625	-0.1405283178550043
8312	ADBE	2019-08-02	293.7099914550781	-1.5849118575371857
8313	ADBE	2019-08-05	280.3599853515625	-4.545301995814965
8314	ADBE	2019-08-06	286.2099914550781	2.086605225128646
8315	ADBE	2019-08-07	289.0199890136719	0.9817957592283433
8316	ADBE	2019-08-08	297.7799987792969	3.030935609512664
8317	ADBE	2019-08-09	294.8299865722656	-0.9906683521809234
8318	ADBE	2019-08-12	288.6499938964844	-2.096120800882806
8319	ADBE	2019-08-13	293.1700134277344	1.5659170714796389
8320	ADBE	2019-08-14	283.6600036621094	-3.2438548726161587
8321	ADBE	2019-08-15	282.7099914550781	-0.3349122875154764
8322	ADBE	2019-08-16	287.45001220703125	1.6766371529908675
8323	ADBE	2019-08-19	287.9700012207031	0.18089719658713754
8324	ADBE	2019-08-20	285.7099914550781	-0.7848073605045136
8325	ADBE	2019-08-21	291.5299987792969	2.037033179896275
8326	ADBE	2019-08-22	287.69000244140625	-1.3171873748737961
8327	ADBE	2019-08-23	282.44000244140625	-1.824880932756523
8328	ADBE	2019-08-26	288.739990234375	2.2305579020364563
8329	ADBE	2019-08-27	289.45001220703125	0.24590357992320122
8330	ADBE	2019-08-28	282.1300048828125	-2.528936609262622
8331	ADBE	2019-08-29	286.6300048828125	1.5950093652283392
8332	ADBE	2019-08-30	284.510009765625	-0.7396277713682675
8333	ADBE	2019-09-03	282.45001220703125	-0.7240509957068819
8334	ADBE	2019-09-04	284.6000061035156	0.7611944781607871
8335	ADBE	2019-09-05	287.75	1.1068144163491889
8336	ADBE	2019-09-06	284.94000244140625	-0.9765412888249392
8337	ADBE	2019-09-09	279.29998779296875	-1.9793692005731223
8338	ADBE	2019-09-10	276.1400146484375	-1.1313903625637
8339	ADBE	2019-09-11	277.7799987792969	0.5938958658154858
8340	ADBE	2019-09-12	278.0199890136719	0.08639579358831195
8341	ADBE	2019-09-13	278.3500061035156	0.11870264832918309
8342	ADBE	2019-09-16	282.92999267578125	1.645405594337368
8343	ADBE	2019-09-17	284.69000244140625	0.6220654618408927
8344	ADBE	2019-09-18	279.7200012207031	-1.7457589581938437
8345	ADBE	2019-09-19	281.260009765625	0.5505536029605462
8346	ADBE	2019-09-20	277.9100036621094	-1.1910708907061474
8347	ADBE	2019-09-23	277.44000244140625	-0.1691199361339213
8348	ADBE	2019-09-24	272.4700012207031	-1.7913787402567327
8349	ADBE	2019-09-25	277.42999267578125	1.820380751222772
8350	ADBE	2019-09-26	283.80999755859375	2.2996810190845096
8351	ADBE	2019-09-27	277.5400085449219	-2.2092206291560945
8352	ADBE	2019-09-30	276.25	-0.4648009314711432
8353	ADBE	2019-10-01	272.7099914550781	-1.2814510569852944
8354	ADBE	2019-10-02	266.6600036621094	-2.218469429993486
8355	ADBE	2019-10-03	272.3999938964844	2.152550122082908
8356	ADBE	2019-10-04	276.9599914550781	1.674007951823464
8357	ADBE	2019-10-07	276.8999938964844	-0.02166289732987714
8358	ADBE	2019-10-08	270.8299865722656	-2.1921298151013846
8359	ADBE	2019-10-09	274.2699890136719	1.270170443437335
8360	ADBE	2019-10-10	274.9800109863281	0.2588770193959755
8361	ADBE	2019-10-11	278.2900085449219	1.2037229712520192
8362	ADBE	2019-10-14	277.7799987792969	-0.18326556827953366
8363	ADBE	2019-10-15	279.3900146484375	0.5796010786290662
8364	ADBE	2019-10-16	272.70001220703125	-2.3945030568914283
8365	ADBE	2019-10-17	269.239990234375	-1.2688015466715274
8366	ADBE	2019-10-18	265.5199890136719	-1.3816674177802635
8367	ADBE	2019-10-21	266.8399963378906	0.4971404710892635
8368	ADBE	2019-10-22	261.0899963378906	-2.1548493774969812
8369	ADBE	2019-10-23	261.32000732421875	0.0880964378391802
8370	ADBE	2019-10-24	269.70001220703125	3.206798043754633
8371	ADBE	2019-10-25	270.9800109863281	0.47460093487659005
8372	ADBE	2019-10-28	271.3500061035156	0.13653963472832764
8373	ADBE	2019-10-29	271.45001220703125	0.03685502165695631
8374	ADBE	2019-10-30	278.4100036621094	2.5640048414401484
8375	ADBE	2019-10-31	277.92999267578125	-0.1724115441306795
8376	ADBE	2019-11-01	277.82000732421875	-0.039573041579143986
8377	ADBE	2019-11-04	277.5	-0.11518512554256066
8378	ADBE	2019-11-05	289.2900085449219	4.248651727899766
8379	ADBE	2019-11-06	287.3999938964844	-0.6533286987490339
8380	ADBE	2019-11-07	290.7699890136719	1.1725800935129094
8381	ADBE	2019-11-08	292.4599914550781	0.5812162552053524
8382	ADBE	2019-11-11	290.2699890136719	-0.7488212081626311
8383	ADBE	2019-11-12	291.7200012207031	0.4995391400806959
8384	ADBE	2019-11-13	293.5400085449219	0.6238884260945099
8385	ADBE	2019-11-14	294.5299987792969	0.3372590466568459
8386	ADBE	2019-11-15	297.5	1.0083866611253711
8387	ADBE	2019-11-18	297.1600036621094	-0.11428448332457819
8388	ADBE	2019-11-19	300.6000061035156	1.1576263289179822
8389	ADBE	2019-11-20	300.1000061035156	-0.16633399529201176
8390	ADBE	2019-11-21	298.79998779296875	-0.433195029692357
8391	ADBE	2019-11-22	299.29998779296875	0.16733601754577165
8392	ADBE	2019-11-25	305.2799987792969	1.9979990745821796
8393	ADBE	2019-11-26	307.8999938964844	0.8582269155083644
8394	ADBE	2019-11-27	309.05999755859375	0.37674689350575274
8395	ADBE	2019-11-29	309.5299987792969	0.1520744271066743
8396	ADBE	2019-12-02	302.75	-2.190417344372231
8397	ADBE	2019-12-03	303.9100036621094	0.38315562745148135
8398	ADBE	2019-12-04	302.510009765625	-0.4606606823120307
8399	ADBE	2019-12-05	303.0299987792969	0.1718915066892368
8400	ADBE	2019-12-06	306.2300109863281	1.056005088579326
8401	ADBE	2019-12-09	307.04998779296875	0.2677650057875125
8402	ADBE	2019-12-10	304.1700134277344	-0.937949675860672
8403	ADBE	2019-12-11	303.739990234375	-0.14137593266126958
8404	ADBE	2019-12-12	305.9599914550781	0.7308886850855956
8405	ADBE	2019-12-13	317.94000244140625	3.9155482157499977
8406	ADBE	2019-12-16	323.79998779296875	1.8431104317055746
8407	ADBE	2019-12-17	322.8500061035156	-0.29338533825409296
8408	ADBE	2019-12-18	324.3800048828125	0.4739039028564651
8409	ADBE	2019-12-19	327.6300048828125	1.0019113234720267
8410	ADBE	2019-12-20	327.6099853515625	-0.006110408372750342
8411	ADBE	2019-12-23	328.95001220703125	0.4090311392770163
8412	ADBE	2019-12-24	329.6400146484375	0.20975905633102698
8413	ADBE	2019-12-26	331.20001220703125	0.47324277674769544
8414	ADBE	2019-12-27	330.7900085449219	-0.12379337167810478
8415	ADBE	2019-12-30	328.3399963378906	-0.7406548395486157
8416	ADBE	2019-12-31	329.80999755859375	0.4477070223240176
8417	ADBE	2020-01-02	334.42999267578125	1.4008050548457662
8418	ADBE	2020-01-03	331.80999755859375	-0.78342109696109
8419	ADBE	2020-01-06	333.7099914550781	0.5726150237980177
8420	ADBE	2020-01-07	333.3900146484375	-0.09588469474510752
8421	ADBE	2020-01-08	337.8699951171875	1.3437656414137633
8422	ADBE	2020-01-09	340.45001220703125	0.7636123737323475
8423	ADBE	2020-01-10	339.80999755859375	-0.18799078439988293
8424	ADBE	2020-01-13	345.6300048828125	1.7127239828237162
8425	ADBE	2020-01-14	344.6300048828125	-0.28932673259634
8426	ADBE	2020-01-15	342.94000244140625	-0.490381689772168
8427	ADBE	2020-01-16	345.3800048828125	0.7114954289484388
8428	ADBE	2020-01-17	349.739990234375	1.2623734118718977
8429	ADBE	2020-01-21	350.0	0.07434373331192123
8430	ADBE	2020-01-22	350.05999755859375	0.017142159598204643
8431	ADBE	2020-01-23	351.760009765625	0.4856345251921246
8432	ADBE	2020-01-24	351.3699951171875	-0.11087520969121911
8433	ADBE	2020-01-27	346.8999938964844	-1.2721636118110502
8434	ADBE	2020-01-28	354.6300048828125	2.228311075910483
8435	ADBE	2020-01-29	351.6600036621094	-0.8374929306065204
8436	ADBE	2020-01-30	356.739990234375	1.4445733149530238
8437	ADBE	2020-01-31	351.1400146484375	-1.5697639006656772
8438	ADBE	2020-02-03	358.0	1.9536324729127585
8439	ADBE	2020-02-04	366.739990234375	2.441338054294695
8440	ADBE	2020-02-05	365.54998779296875	-0.3244812327790503
8441	ADBE	2020-02-06	367.4599914550781	0.5225013612067508
8442	ADBE	2020-02-07	366.0899963378906	-0.37282837561786186
8443	ADBE	2020-02-10	370.0	1.068044388325906
8444	ADBE	2020-02-11	369.2799987792969	-0.19459492451435745
8445	ADBE	2020-02-12	374.2900085449219	1.3566967564412558
8446	ADBE	2020-02-13	374.8399963378906	0.146941617572649
8447	ADBE	2020-02-14	379.6700134277344	1.2885543530658516
8448	ADBE	2020-02-18	378.8500061035156	-0.2159789541490431
8449	ADBE	2020-02-19	383.2799987792969	1.1693262780549718
8450	ADBE	2020-02-20	378.9599914550781	-1.1271152520291872
8451	ADBE	2020-02-21	372.95001220703125	-1.585913917976034
8452	ADBE	2020-02-24	357.4100036621094	-4.166780543311887
8453	ADBE	2020-02-25	347.79998779296875	-2.6887931984762803
8454	ADBE	2020-02-26	351.3399963378906	1.017828829548173
8455	ADBE	2020-02-27	337.5199890136719	-3.9335138237229783
8456	ADBE	2020-02-28	345.1199951171875	2.2517202983221685
8457	ADBE	2020-03-02	360.2799987792969	4.3926761348503485
8458	ADBE	2020-03-03	348.3399963378906	-3.3140897307264994
8459	ADBE	2020-03-04	363.8500061035156	4.452549213033885
8460	ADBE	2020-03-05	351.0299987792969	-3.523431938756505
8461	ADBE	2020-03-06	336.7699890136719	-4.062333651030981
8462	ADBE	2020-03-09	305.7900085449219	-9.199151194999233
8463	ADBE	2020-03-10	332.3800048828125	8.695508549941522
8464	ADBE	2020-03-11	315.2300109863281	-5.159754992641918
8465	ADBE	2020-03-12	285.0	-9.58982645457549
8466	ADBE	2020-03-13	335.5	17.719298245614045
8467	ADBE	2020-03-16	286.0299987792969	-14.745156846707342
8468	ADBE	2020-03-17	311.80999755859375	9.013040201838729
8469	ADBE	2020-03-18	294.6099853515625	-5.516183682917064
8470	ADBE	2020-03-19	307.510009765625	4.378678610865383
8471	ADBE	2020-03-20	295.3399963378906	-3.9575991158824375
8472	ADBE	2020-03-23	307.2699890136719	4.039409773044245
8473	ADBE	2020-03-24	310.0	0.888473031515824
8474	ADBE	2020-03-25	305.9100036621094	-1.3193536573840703
8475	ADBE	2020-03-26	322.6700134277344	5.47873870255553
8476	ADBE	2020-03-27	305.8299865722656	-5.218962455350773
8477	ADBE	2020-03-30	318.3900146484375	4.106866111117591
8478	ADBE	2020-03-31	318.239990234375	-0.04711969821923345
8479	ADBE	2020-04-01	301.2099914550781	-5.3513069701751625
8480	ADBE	2020-04-02	303.9599914550781	0.9129843225702317
8481	ADBE	2020-04-03	293.6099853515625	-3.4050554002088895
8482	ADBE	2020-04-06	319.1300048828125	8.691809136086714
8483	ADBE	2020-04-07	308.92999267578125	-3.1961934167790917
8484	ADBE	2020-04-08	317.17999267578125	2.670507945357792
8485	ADBE	2020-04-09	318.70001220703125	0.479229322892305
8486	ADBE	2020-04-13	320.6499938964844	0.6118549152067221
8487	ADBE	2020-04-14	340.7699890136719	6.2747530017676745
8488	ADBE	2020-04-15	332.54998779296875	-2.412184607129042
8489	ADBE	2020-04-16	342.70001220703125	3.0521800591318815
8490	ADBE	2020-04-17	344.1099853515625	0.4114307249220239
8491	ADBE	2020-04-20	344.8800048828125	0.2237713417305498
8492	ADBE	2020-04-21	328.989990234375	-4.607403857418991
8493	ADBE	2020-04-22	336.7699890136719	2.364813219318429
8494	ADBE	2020-04-23	335.3699951171875	-0.41571218996818704
8495	ADBE	2020-04-24	344.1000061035156	2.603098402788717
8496	ADBE	2020-04-27	348.5	1.2786962564484083
8497	ADBE	2020-04-28	333.45001220703125	-4.31850438822633
8498	ADBE	2020-04-29	349.1700134277344	4.714350171006432
8499	ADBE	2020-04-30	353.6400146484375	1.2801790098817545
8500	ADBE	2020-05-01	343.8399963378906	-2.771184793748327
8501	ADBE	2020-05-04	349.1099853515625	1.5326864442184007
8502	ADBE	2020-05-05	356.1300048828125	2.0108332118259797
8503	ADBE	2020-05-06	362.5199890136719	1.7942841218790528
8504	ADBE	2020-05-07	366.7799987792969	1.1751103097005666
8505	ADBE	2020-05-08	367.510009765625	0.19903238692342562
8506	ADBE	2020-05-11	371.4200134277344	1.0639175963133463
8507	ADBE	2020-05-12	365.1000061035156	-1.7015796391511406
8508	ADBE	2020-05-13	358.55999755859375	-1.7912923680060477
8509	ADBE	2020-05-14	355.3900146484375	-0.8840871630244385
8510	ADBE	2020-05-15	365.29998779296875	2.788478217187529
8511	ADBE	2020-05-18	367.9700012207031	0.7309098048061236
8512	ADBE	2020-05-19	372.20001220703125	1.1495532169186307
8513	ADBE	2020-05-20	383.6300048828125	3.070927539202617
8514	ADBE	2020-05-21	382.1700134277344	-0.3805728010049969
8515	ADBE	2020-05-22	385.260009765625	0.8085397151325502
8516	ADBE	2020-05-26	376.6300048828125	-2.24004689406061
8517	ADBE	2020-05-27	375.1700134277344	-0.3876460813397986
8518	ADBE	2020-05-28	379.8299865722656	1.2420963770412907
8519	ADBE	2020-05-29	386.6000061035156	1.7823815313649405
8520	ADBE	2020-06-01	389.67999267578125	0.796685598458291
8521	ADBE	2020-06-02	390.44000244140625	0.1950343307097535
8522	ADBE	2020-06-03	389.9200134277344	-0.1331802608391608
8523	ADBE	2020-06-04	385.79998779296875	-1.0566335383883074
8524	ADBE	2020-06-05	392.8999938964844	1.8403334183944242
8525	ADBE	2020-06-08	397.7799987792969	1.2420475842761736
8526	ADBE	2020-06-09	397.1600036621094	-0.15586382399570553
8527	ADBE	2020-06-10	406.82000732421875	2.4322700103326156
8528	ADBE	2020-06-11	387.6700134277344	-4.707239946835418
8529	ADBE	2020-06-12	406.5400085449219	4.867540553457084
8530	ADBE	2020-06-15	401.3399963378906	-1.2790899044950121
8531	ADBE	2020-06-16	411.6700134277344	2.573881792022248
8532	ADBE	2020-06-17	413.489990234375	0.44209603499820727
8533	ADBE	2020-06-18	420.4599914550781	1.6856517413522898
8534	ADBE	2020-06-19	428.010009765625	1.795656772103027
8535	ADBE	2020-06-22	438.6400146484375	2.4835879162343533
8536	ADBE	2020-06-23	440.54998779296875	0.43543066768818584
8537	ADBE	2020-06-24	431.67999267578125	-2.013391297914613
8538	ADBE	2020-06-25	436.95001220703125	1.2208162575670034
8539	ADBE	2020-06-26	426.9200134277344	-2.2954568026295363
8540	ADBE	2020-06-29	424.20001220703125	-0.6371219748786849
8541	ADBE	2020-06-30	435.30999755859375	2.619044090489142
8542	ADBE	2020-07-01	439.80999755859375	1.0337460718196079
8543	ADBE	2020-07-02	442.95001220703125	0.7139479925121872
8544	ADBE	2020-07-06	452.5899963378906	2.176314226254883
8545	ADBE	2020-07-07	449.3599853515625	-0.7136726424498141
8546	ADBE	2020-07-08	457.67999267578125	1.8515238551357616
8547	ADBE	2020-07-09	460.8399963378906	0.6904395456822865
8548	ADBE	2020-07-10	466.20001220703125	1.1630969342362851
8549	ADBE	2020-07-13	442.4700012207031	-5.0900923133803015
8550	ADBE	2020-07-14	433.7799987792969	-1.96397550510361
8551	ADBE	2020-07-15	433.010009765625	-0.1775068043336936
8552	ADBE	2020-07-16	426.2900085449219	-1.551927454134483
8553	ADBE	2020-07-17	432.4200134277344	1.4379893405750632
8554	ADBE	2020-07-20	455.2699890136719	5.2842086111623
8555	ADBE	2020-07-21	444.2799987792969	-2.413950073490345
8556	ADBE	2020-07-22	445.04998779296875	0.17331165386411662
8557	ADBE	2020-07-23	431.739990234375	-2.990674738493726
8558	ADBE	2020-07-24	430.30999755859375	-0.3312161736523378
8559	ADBE	2020-07-27	437.1000061035156	1.5779341831344107
8560	ADBE	2020-07-28	432.260009765625	-1.1072972478395227
8561	ADBE	2020-07-29	436.29998779296875	0.9346175764753939
8562	ADBE	2020-07-30	438.8800048828125	0.5913401700730736
8563	ADBE	2020-07-31	444.32000732421875	1.2395193175544161
8564	ADBE	2020-08-03	447.9700012207031	0.8214786271870445
8565	ADBE	2020-08-04	446.9200134277344	-0.2343879702005891
8566	ADBE	2020-08-05	449.510009765625	0.5795212252917903
8567	ADBE	2020-08-06	464.1099853515625	3.2479756331899923
8568	ADBE	2020-08-07	449.57000732421875	-3.132873346030196
8569	ADBE	2020-08-10	443.2900085449219	-1.3968900676169627
8570	ADBE	2020-08-11	435.2300109863281	-1.818222248015533
8571	ADBE	2020-08-12	445.3599853515625	2.3274990486702896
8572	ADBE	2020-08-13	450.0199890136719	1.0463453869639538
8573	ADBE	2020-08-14	447.6000061035156	-0.5377500931592505
8574	ADBE	2020-08-17	451.5799865722656	0.8891823982302594
8575	ADBE	2020-08-18	463.510009765625	2.641840548318952
8576	ADBE	2020-08-19	462.010009765625	-0.3236176066097163
8577	ADBE	2020-08-20	478.4800109863281	3.564858092372991
8578	ADBE	2020-08-21	473.2200012207031	-1.099316511630677
8579	ADBE	2020-08-24	476.29998779296875	0.6508572258823841
8580	ADBE	2020-08-25	484.42999267578125	1.7069084801963896
8581	ADBE	2020-08-26	528.489990234375	9.095224949889126
8582	ADBE	2020-08-27	510.32000732421875	-3.438094050201068
8583	ADBE	2020-08-28	516.4400024414062	1.1992465569352628
8584	ADBE	2020-08-31	513.3900146484375	-0.5905793080610122
8585	ADBE	2020-09-01	527.9500122070312	2.836050009380142
8586	ADBE	2020-09-02	533.7999877929688	1.1080548253957545
8587	ADBE	2020-09-03	507.79998779296875	-4.870738215543746
8588	ADBE	2020-09-04	491.94000244140625	-3.123274071055837
8589	ADBE	2020-09-08	462.1300048828125	-6.059681548695428
8590	ADBE	2020-09-09	479.4599914550781	3.75002410342522
8591	ADBE	2020-09-10	476.260009765625	-0.6674137042679495
8592	ADBE	2020-09-11	471.3500061035156	-1.0309502291669714
8593	ADBE	2020-09-14	485.9100036621094	3.0889991238052916
8594	ADBE	2020-09-15	497.6700134277344	2.4202032633603876
8595	ADBE	2020-09-16	476.0	-4.354293576677593
8596	ADBE	2020-09-17	474.29998779296875	-0.3571454216452219
8597	ADBE	2020-09-18	467.54998779296875	-1.4231499417508675
8598	ADBE	2020-09-21	475.6400146484375	1.7303020140492453
8599	ADBE	2020-09-22	486.7799987792969	2.3421040677356286
8600	ADBE	2020-09-23	470.3900146484375	-3.367020866091608
8601	ADBE	2020-09-24	467.6700134277344	-0.5782438266118461
8602	ADBE	2020-09-25	479.7799987792969	2.589429513088448
8603	ADBE	2020-09-28	488.510009765625	1.8195862704864396
8604	ADBE	2020-09-29	489.3299865722656	0.167852611051722
8605	ADBE	2020-09-30	490.42999267578125	0.2247984251325219
8606	ADBE	2020-10-01	499.510009765625	1.851440006819982
8607	ADBE	2020-10-02	478.989990234375	-4.108029695116255
8608	ADBE	2020-10-05	486.4700012207031	1.5616215659680188
8609	ADBE	2020-10-06	478.9800109863281	-1.5396612772792362
8610	ADBE	2020-10-07	493.1499938964844	2.9583662334837335
8611	ADBE	2020-10-08	490.8399963378906	-0.468416827980056
8612	ADBE	2020-10-09	502.1600036621094	2.306252018718169
8613	ADBE	2020-10-12	510.8900146484375	1.738491899526573
8614	ADBE	2020-10-13	514.3099975585938	0.6694166674033886
8615	ADBE	2020-10-14	506.30999755859375	-1.5554821096178673
8616	ADBE	2020-10-15	501.1499938964844	-1.0191392006854927
8617	ADBE	2020-10-16	502.82000732421875	0.33323624624832515
8618	ADBE	2020-10-19	495.20001220703125	-1.515451852788774
8619	ADBE	2020-10-20	494.5799865722656	-0.1252071121731757
8620	ADBE	2020-10-21	495.9599914550781	0.2790256217961362
8621	ADBE	2020-10-22	483.6000061035156	-2.492133552002851
8622	ADBE	2020-10-23	488.5	1.013232802862185
8623	ADBE	2020-10-26	475.20001220703125	-2.7226177672402763
8624	ADBE	2020-10-27	478.55999755859375	0.7070676063237746
8625	ADBE	2020-10-28	456.9700012207031	-4.511450277506157
8626	ADBE	2020-10-29	461.1099853515625	0.9059640938793079
8627	ADBE	2020-10-30	447.1000061035156	-3.038316170352562
8628	ADBE	2020-11-02	444.94000244140625	-0.48311420993567555
8629	ADBE	2020-11-03	454.0199890136719	2.0407215630069864
8630	ADBE	2020-11-04	487.2300109863281	7.314660758616109
8631	ADBE	2020-11-05	496.4700012207031	1.8964329015098924
8632	ADBE	2020-11-06	494.6300048828125	-0.37061581432241697
8633	ADBE	2020-11-09	471.1400146484375	-4.749002285039349
8634	ADBE	2020-11-10	452.0	-4.062489717142725
8635	ADBE	2020-11-11	467.75	3.484513274336276
8636	ADBE	2020-11-12	462.5799865722656	-1.10529415878875
8637	ADBE	2020-11-13	469.3399963378906	1.4613709978498868
8638	ADBE	2020-11-16	460.95001220703125	-1.7876132859597993
8639	ADBE	2020-11-17	467.95001220703125	1.5186028451293465
8640	ADBE	2020-11-18	459.4700012207031	-1.8121617192257689
8641	ADBE	2020-11-19	466.4100036621094	1.5104364643977464
8642	ADBE	2020-11-20	462.9200134277344	-0.7482665909763209
8643	ADBE	2020-11-23	460.6099853515625	-0.499012358326667
8644	ADBE	2020-11-24	462.70001220703125	0.4537519641206966
8645	ADBE	2020-11-25	470.0799865722656	1.5949803696854614
8646	ADBE	2020-11-27	477.0299987792969	1.4784743885204454
8647	ADBE	2020-11-30	478.4700012207031	0.3018683196216454
8648	ADBE	2020-12-01	479.1499938964844	0.14211814200397743
8649	ADBE	2020-12-02	481.260009765625	0.4403664606111857
8650	ADBE	2020-12-03	484.2799987792969	0.6275171326083351
8651	ADBE	2020-12-04	486.0	0.35516668560309217
8652	ADBE	2020-12-07	492.25	1.2860082304526843
8653	ADBE	2020-12-08	495.2799987792969	0.615540635712919
8654	ADBE	2020-12-09	483.739990234375	-2.3299968852697917
8655	ADBE	2020-12-10	476.8699951171875	-1.4201834158591997
8656	ADBE	2020-12-11	475.9100036621094	-0.20131093692363766
8657	ADBE	2020-12-14	486.4200134277344	2.208402783036889
8658	ADBE	2020-12-15	482.6400146484375	-0.777105932105826
8659	ADBE	2020-12-16	489.8999938964844	1.5042224075297872
8660	ADBE	2020-12-17	495.3599853515625	1.1145114356200247
8661	ADBE	2020-12-18	502.95001220703125	1.5322244589623057
8662	ADBE	2020-12-21	498.3900146484375	-0.9066502530905018
8663	ADBE	2020-12-22	504.1700134277344	1.1597340655739474
8664	ADBE	2020-12-23	496.9100036621094	-1.439992378020638
8665	ADBE	2020-12-24	499.8599853515625	0.5936651843819751
8666	ADBE	2020-12-28	498.95001220703125	-0.1820456070095844
8667	ADBE	2020-12-29	502.1099853515625	0.6333245950939315
8668	ADBE	2020-12-30	497.45001220703125	-0.928078166234525
8669	ADBE	2020-12-31	500.1199951171875	0.5367339118779624
8670	ADBE	2021-01-04	485.3399963378906	-2.955290514996034
8671	ADBE	2021-01-05	485.69000244140625	0.07211565215241578
8672	ADBE	2021-01-06	466.30999755859375	-3.990200495253249
8673	ADBE	2021-01-07	477.739990234375	2.451157542326765
8674	ADBE	2021-01-08	485.1000061035156	1.5405902833317109
8675	ADBE	2021-01-11	474.239990234375	-2.2387169104308824
8676	ADBE	2021-01-12	471.6499938964844	-0.5461362160982253
8677	ADBE	2021-01-13	472.04998779296875	0.08480735750251434
8678	ADBE	2021-01-14	463.2699890136719	-1.8599722500464488
8679	ADBE	2021-01-15	458.0799865722656	-1.120297572578799
8680	ADBE	2021-01-19	456.5	-0.3449149970703558
8681	ADBE	2021-01-20	469.7300109863281	2.8981404132153665
8682	ADBE	2021-01-21	472.0199890136719	0.48750941472428533
8683	ADBE	2021-01-22	472.44000244140625	0.08898212734846922
8684	ADBE	2021-01-25	473.44000244140625	0.21166708890703045
8685	ADBE	2021-01-26	476.2799987792969	0.599864042591558
8686	ADBE	2021-01-27	460.0	-3.4181571388726018
8687	ADBE	2021-01-28	465.6700134277344	1.2326116147248545
8688	ADBE	2021-01-29	458.7699890136719	-1.4817411933554347
8689	ADBE	2021-02-01	470.0	2.447852138382456
8690	ADBE	2021-02-02	484.92999267578125	3.1765941863364455
8691	ADBE	2021-02-03	481.9200134277344	-0.6207038734474257
8692	ADBE	2021-02-04	489.3800048828125	1.5479729513654616
8693	ADBE	2021-02-05	492.1199951171875	0.5598901072860762
8694	ADBE	2021-02-08	493.760009765625	0.3332550322502126
8695	ADBE	2021-02-09	496.04998779296875	0.46378361593737427
8696	ADBE	2021-02-10	492.6700134277344	-0.6813777740974469
8697	ADBE	2021-02-11	496.6199951171875	0.801749970933141
8698	ADBE	2021-02-12	498.8399963378906	0.4470221180239209
8699	ADBE	2021-02-16	501.6400146484375	0.5613058958989781
8700	ADBE	2021-02-17	491.2300109863281	-2.0751940351897535
8701	ADBE	2021-02-18	488.3699951171875	-0.582215215922588
8702	ADBE	2021-02-19	479.1199951171875	-1.8940557553664639
8703	ADBE	2021-02-22	467.3299865722656	-2.460763204432359
8704	ADBE	2021-02-23	467.79998779296875	0.10057159484895273
8705	ADBE	2021-02-24	476.6199951171875	1.885422735009179
8706	ADBE	2021-02-25	459.1600036621094	-3.663293951984792
8707	ADBE	2021-02-26	459.6700134277344	0.11107451902545584
8708	ADBE	2021-03-01	469.57000732421875	2.153717581588732
8709	ADBE	2021-03-02	466.5899963378906	-0.6346254956336117
8710	ADBE	2021-03-03	448.45001220703125	-3.887778193539093
8711	ADBE	2021-03-04	439.05999755859375	-2.0938821257301066
8712	ADBE	2021-03-05	440.8299865722656	0.4031314680257747
8713	ADBE	2021-03-08	421.20001220703125	-4.452958048037958
8714	ADBE	2021-03-09	439.17999267578125	4.268751174658636
8715	ADBE	2021-03-10	437.010009765625	-0.49409876277269893
8716	ADBE	2021-03-11	451.05999755859375	3.215026539209931
8717	ADBE	2021-03-12	444.29998779296875	-1.498694143177004
8718	ADBE	2021-03-15	447.5899963378906	0.7404926030416537
8719	ADBE	2021-03-16	450.5400085449219	0.6590880562943324
8720	ADBE	2021-03-17	451.010009765625	0.10431953029454988
8721	ADBE	2021-03-18	439.17999267578125	-2.623005439722148
8722	ADBE	2021-03-19	441.5	0.5282588831252655
8723	ADBE	2021-03-22	452.4100036621094	2.471122007272797
8724	ADBE	2021-03-23	460.20001220703125	1.721891311391066
8725	ADBE	2021-03-24	451.510009765625	-1.8883099111037915
8726	ADBE	2021-03-25	450.989990234375	-0.11517342251613494
8727	ADBE	2021-03-26	469.0899963378906	4.013394198418729
8728	ADBE	2021-03-29	469.32000732421875	0.04903344520748032
8729	ADBE	2021-03-30	465.4599914550781	-0.8224699158146054
8730	ADBE	2021-03-31	475.3699951171875	2.129077438241178
8731	ADBE	2021-04-01	483.3399963378906	1.6765890364490499
8732	ADBE	2021-04-05	491.6199951171875	1.7130795800123666
8733	ADBE	2021-04-06	491.3399963378906	-0.056954310662271634
8734	ADBE	2021-04-07	493.4100036621094	0.4212983554457539
8735	ADBE	2021-04-08	499.8399963378906	1.3031743637254234
8736	ADBE	2021-04-09	504.0400085449219	0.8402713343875767
8737	ADBE	2021-04-12	506.0299987792969	0.3948079915560232
8738	ADBE	2021-04-13	514.8599853515625	1.7449531833223952
8739	ADBE	2021-04-14	510.6300048828125	-0.8215787960024978
8740	ADBE	2021-04-15	523.25	2.4714558479742577
8741	ADBE	2021-04-16	525.0800170898438	0.3497404853977537
8742	ADBE	2021-04-19	516.1699829101562	-1.6968907384953713
8743	ADBE	2021-04-20	514.2100219726562	-0.3797123045493178
8744	ADBE	2021-04-21	512.3400268554688	-0.36366368551388195
8745	ADBE	2021-04-22	507.2900085449219	-0.9856770983797225
8746	ADBE	2021-04-23	515.8400268554688	1.685430062987292
8747	ADBE	2021-04-26	515.7000122070312	-0.02714303682306296
8748	ADBE	2021-04-27	517.3200073242188	0.3141351713866536
8749	ADBE	2021-04-28	515.47998046875	-0.3556844563167183
8750	ADBE	2021-04-29	516.0900268554688	0.118345311133905
8751	ADBE	2021-04-30	508.3399963378906	-1.5016818993381809
8752	ADBE	2021-05-03	503.4599914550781	-0.9599883774576656
8753	ADBE	2021-05-04	490.70001220703125	-2.5344574473869397
8754	ADBE	2021-05-05	486.69000244140625	-0.817201888296093
8755	ADBE	2021-05-06	483.6099853515625	-0.6328498786482784
8756	ADBE	2021-05-07	488.7300109863281	1.0587096606459845
8757	ADBE	2021-05-10	479.3800048828125	-1.9131229704200003
8758	ADBE	2021-05-11	485.19000244140625	1.2119816219731572
8759	ADBE	2021-05-12	472.0899963378906	-2.699974450750897
8760	ADBE	2021-05-13	474.1600036621094	0.438477269223303
8761	ADBE	2021-05-14	486.55999755859375	2.6151496964557763
8762	ADBE	2021-05-17	482.739990234375	-0.7851050935930526
8763	ADBE	2021-05-18	480.6199951171875	-0.4391587935688168
8764	ADBE	2021-05-19	480.4700012207031	-0.031208417878625383
8765	ADBE	2021-05-20	491.6700134277344	2.331053380768
8766	ADBE	2021-05-21	488.07000732421875	-0.7321996471612691
8767	ADBE	2021-05-24	497.8299865722656	1.9997088740516311
8768	ADBE	2021-05-25	505.0799865722656	1.4563204699497456
8769	ADBE	2021-05-26	506.9800109863281	0.376182874906017
8770	ADBE	2021-05-27	498.2799987792969	-1.7160463960118277
8771	ADBE	2021-05-28	504.5799865722656	1.2643469150683595
8772	ADBE	2021-06-01	495.9100036621094	-1.718257390479072
8773	ADBE	2021-06-02	495.7699890136719	-0.0282338826407047
8774	ADBE	2021-06-03	493.1400146484375	-0.53048276892812
8775	ADBE	2021-06-04	504.5	2.3036024281382073
8776	ADBE	2021-06-07	509.4700012207031	0.9851340378004281
8777	ADBE	2021-06-08	509.20001220703125	-0.05299409445599368
8778	ADBE	2021-06-09	514.6799926757812	1.0761940961073524
8779	ADBE	2021-06-10	535.52001953125	4.04912317401791
8780	ADBE	2021-06-11	541.260009765625	1.0718535302189691
8781	ADBE	2021-06-14	556.9500122070312	2.8987921069949962
8782	ADBE	2021-06-15	548.4600219726562	-1.524372034885435
8783	ADBE	2021-06-16	543.3300170898438	-0.9353470950100085
8784	ADBE	2021-06-17	551.3599853515625	1.4779172895192705
8785	ADBE	2021-06-18	565.5900268554688	2.58089848410612
8786	ADBE	2021-06-21	567.3499755859375	0.311170396736582
8787	ADBE	2021-06-22	575.739990234375	1.4788076160173746
8788	ADBE	2021-06-23	574.22998046875	-0.2622728647023953
8789	ADBE	2021-06-24	578.260009765625	0.7018145053285574
8790	ADBE	2021-06-25	579.6599731445312	0.24209929015732712
8791	ADBE	2021-06-28	588.7999877929688	1.5767889921491252
8792	ADBE	2021-06-29	590.75	0.33118414528854334
8793	ADBE	2021-06-30	585.6400146484375	-0.8649996363203516
8794	ADBE	2021-07-01	584.72998046875	-0.15539139350541076
8795	ADBE	2021-07-02	593.0700073242188	1.4263039580735937
8796	ADBE	2021-07-06	596.9000244140625	0.6457951072460721
8797	ADBE	2021-07-07	605.77001953125	1.4860101783199964
8798	ADBE	2021-07-08	605.9500122070312	0.02971303794805369
8799	ADBE	2021-07-09	604.5	-0.2392956808021096
8800	ADBE	2021-07-12	600.2000122070312	-0.711329659713611
8801	ADBE	2021-07-13	605.010009765625	0.8013991104243168
8802	ADBE	2021-07-14	608.8300170898438	0.631395722807726
8803	ADBE	2021-07-15	606.1699829101562	-0.4369091708720685
8804	ADBE	2021-07-16	606.0999755859375	-0.011549124204834893
8805	ADBE	2021-07-19	602.0499877929688	-0.668204579459597
8806	ADBE	2021-07-20	608.719970703125	1.1078785890533016
8807	ADBE	2021-07-21	612.260009765625	0.5815546117882375
8808	ADBE	2021-07-22	623.6799926757812	1.865217836867683
8809	ADBE	2021-07-23	625.8699951171875	0.35114200665800066
8810	ADBE	2021-07-26	620.7999877929688	-0.810073555814006
8811	ADBE	2021-07-27	618.280029296875	-0.4059211574814259
8812	ADBE	2021-07-28	620.9199829101562	0.42698348453587
8813	ADBE	2021-07-29	621.7000122070312	0.12562476942989953
8814	ADBE	2021-07-30	621.6300048828125	-0.01126062776969361
8815	ADBE	2021-08-02	618.75	-0.4632988852195763
8816	ADBE	2021-08-03	621.280029296875	0.4088936237373719
8817	ADBE	2021-08-04	625.6799926757812	0.7082093695955249
8818	ADBE	2021-08-05	632.0800170898438	1.0228910128150526
8819	ADBE	2021-08-06	631.3800048828125	-0.11074740350979217
8820	ADBE	2021-08-09	629.219970703125	-0.34211317478899383
8821	ADBE	2021-08-10	621.739990234375	-1.1887703532981408
8822	ADBE	2021-08-11	626.030029296875	0.6900053285751717
8823	ADBE	2021-08-12	634.3499755859375	1.3290011500577847
8824	ADBE	2021-08-13	637.3099975585938	0.4666228559277785
8825	ADBE	2021-08-16	636.9400024414062	-0.05805575286829123
8826	ADBE	2021-08-17	635.010009765625	-0.3030101215787284
8827	ADBE	2021-08-18	626.77001953125	-1.2976158025314155
8828	ADBE	2021-08-19	637.6599731445312	1.7374720031161806
8829	ADBE	2021-08-20	647.3400268554688	1.5180588587365262
8830	ADBE	2021-08-23	656.8599853515625	1.4706271976318464
8831	ADBE	2021-08-24	657.239990234375	0.05785173268075816
8832	ADBE	2021-08-25	656.7999877929688	-0.06694699773964752
8833	ADBE	2021-08-26	652.3900146484375	-0.6714331952639041
8834	ADBE	2021-08-27	658.52001953125	0.9396227325943807
8835	ADBE	2021-08-30	665.989990234375	1.134357419906884
8836	ADBE	2021-08-31	663.7000122070312	-0.34384571253659457
8837	ADBE	2021-09-01	665.8900146484375	0.3299687209773694
8838	ADBE	2021-09-02	664.6400146484375	-0.18771868814700943
8839	ADBE	2021-09-03	666.5900268554688	0.29339374158245946
8840	ADBE	2021-09-07	661.3900146484375	-0.7800915101537687
8841	ADBE	2021-09-08	663.219970703125	0.2766833508456079
8842	ADBE	2021-09-09	661.6799926757812	-0.23219717369353798
8843	ADBE	2021-09-10	658.9400024414062	-0.414095977618234
8844	ADBE	2021-09-13	645.1500244140625	-2.092751688507477
8845	ADBE	2021-09-14	645.010009765625	-0.021702649482913117
8846	ADBE	2021-09-15	661.0800170898438	2.491435339128767
8847	ADBE	2021-09-16	665.1099853515625	0.6096037026590562
8848	ADBE	2021-09-17	654.47998046875	-1.5982326407554592
8849	ADBE	2021-09-20	641.2899780273438	-2.015340856103698
8850	ADBE	2021-09-21	645.8900146484375	0.7173099188675591
8851	ADBE	2021-09-22	626.0800170898438	-3.0670852791208514
8852	ADBE	2021-09-23	630.8400268554688	0.7602877644539152
8853	ADBE	2021-09-24	622.7100219726562	-1.2887585658345024
8854	ADBE	2021-09-27	603.6500244140625	-3.0608143254567177
8855	ADBE	2021-09-28	578.77001953125	-4.121594280885265
8856	ADBE	2021-09-29	577.7000122070312	-0.18487607998171063
8857	ADBE	2021-09-30	575.719970703125	-0.34274562265314
8858	ADBE	2021-10-01	577.469970703125	0.3039672217489242
8859	ADBE	2021-10-04	558.489990234375	-3.286747611419527
8860	ADBE	2021-10-05	566.7000122070312	1.4700392336863377
8861	ADBE	2021-10-06	570.3099975585938	0.6370187530971183
8862	ADBE	2021-10-07	578.9600219726562	1.5167232647318007
8863	ADBE	2021-10-08	576.8599853515625	-0.36272567040784853
8864	ADBE	2021-10-11	573.0700073242188	-0.6570013735714308
8865	ADBE	2021-10-12	580.6900024414062	1.3296796237455943
8866	ADBE	2021-10-13	591.1199951171875	1.7961378070795453
8867	ADBE	2021-10-14	607.510009765625	2.7727051671104785
8868	ADBE	2021-10-15	610.0900268554688	0.4246871736054425
8869	ADBE	2021-10-18	622.8300170898438	2.088214800041821
8870	ADBE	2021-10-19	636.0700073242188	2.125779084354096
8871	ADBE	2021-10-20	632.3699951171875	-0.5816988954716273
8872	ADBE	2021-10-21	638.6599731445312	0.9946673744661405
8873	ADBE	2021-10-22	643.5800170898438	0.7703698606768672
8874	ADBE	2021-10-25	646.969970703125	0.5267338207003425
8875	ADBE	2021-10-26	642.5	-0.6909085282995497
8876	ADBE	2021-10-27	640.0800170898438	-0.37665103660019517
8877	ADBE	2021-10-28	639.280029296875	-0.12498246650566314
8878	ADBE	2021-10-29	650.3599853515625	1.7331928962138976
8879	ADBE	2021-11-01	640.2000122070312	-1.562207603999366
8880	ADBE	2021-11-02	640.4000244140625	0.031242143582876913
8881	ADBE	2021-11-03	655.1799926757812	2.307927498166751
8882	ADBE	2021-11-04	674.0800170898438	2.8847071988376882
8883	ADBE	2021-11-05	662.719970703125	-1.6852667485623862
8884	ADBE	2021-11-08	666.02001953125	0.49795524112903333
8885	ADBE	2021-11-09	667.9199829101562	0.2852712115535949
8886	ADBE	2021-11-10	647.5	-3.057249885111313
8887	ADBE	2021-11-11	643.1699829101562	-0.6687285080839822
8888	ADBE	2021-11-12	657.5999755859375	2.2435737144463452
8889	ADBE	2021-11-15	659.72998046875	0.3239058640345238
8890	ADBE	2021-11-16	671.030029296875	1.712829363931001
8891	ADBE	2021-11-17	670.6699829101562	-0.05365577857908699
8892	ADBE	2021-11-18	670.9600219726562	0.043246167249266776
8893	ADBE	2021-11-19	688.3699951171875	2.5947854677459192
8894	ADBE	2021-11-22	673.5700073242188	-2.1500047791085386
8895	ADBE	2021-11-23	665.1599731445312	-1.2485761076412305
8896	ADBE	2021-11-24	668.3200073242188	0.47507882423358794
8897	ADBE	2021-11-26	662.0999755859375	-0.9306966228924796
8898	ADBE	2021-11-29	687.489990234375	3.834770515731889
8899	ADBE	2021-11-30	669.8499755859375	-2.565857670512961
8900	ADBE	2021-12-01	657.4099731445312	-1.857132625932334
8901	ADBE	2021-12-02	671.8800048828125	2.201066659982054
8902	ADBE	2021-12-03	616.530029296875	-8.238074534691876
8903	ADBE	2021-12-06	622.0399780273438	0.8937032210341256
8904	ADBE	2021-12-07	649.9600219726562	4.48846455719043
8905	ADBE	2021-12-08	653.0999755859375	0.48309949952789477
8906	ADBE	2021-12-09	632.5700073242188	-3.1434648643647534
8907	ADBE	2021-12-10	654.4500122070312	3.4589064656045387
8908	ADBE	2021-12-13	658.2999877929688	0.5882764938691221
8909	ADBE	2021-12-14	614.8599853515625	-6.598815623108878
8910	ADBE	2021-12-15	630.3300170898438	2.5160251287837276
8911	ADBE	2021-12-16	566.0900268554688	-10.191485173268944
8912	ADBE	2021-12-17	556.6400146484375	-1.66934794091399
8913	ADBE	2021-12-20	549.77001953125	-1.2341899497696818
8914	ADBE	2021-12-21	557.52001953125	1.4096803617279496
8915	ADBE	2021-12-22	563.97998046875	1.1586957797374398
8916	ADBE	2021-12-23	569.6199951171875	1.0000380942156495
8917	ADBE	2021-12-27	577.6799926757812	1.4149779901837078
8918	ADBE	2021-12-28	569.3599853515625	-1.4402450196831174
8919	ADBE	2021-12-29	569.2899780273438	-0.01229579282350235
8920	ADBE	2021-12-30	570.530029296875	0.21782418756575161
8921	ADBE	2021-12-31	567.0599975585938	-0.6082119362862848
8922	ADBE	2022-01-03	564.3699951171875	-0.4743770417570792
8923	ADBE	2022-01-04	554.0	-1.83744621558668
8924	ADBE	2022-01-05	514.4299926757812	-7.142600600039484
8925	ADBE	2022-01-06	514.1199951171875	-0.060260397528788534
8926	ADBE	2022-01-07	510.70001220703125	-0.6652110290666147
8927	ADBE	2022-01-10	525.8300170898438	2.96260123774561
8928	ADBE	2022-01-11	529.8900146484375	0.7721121705952516
8929	ADBE	2022-01-12	532.3699951171875	0.46801796602931045
8930	ADBE	2022-01-13	516.9000244140625	-2.905868257980937
8931	ADBE	2022-01-14	520.5999755859375	0.7157962849912991
8932	ADBE	2022-01-18	513.3400268554688	-1.394534973286854
8933	ADBE	2022-01-19	516.5800170898438	0.6311586988885232
8934	ADBE	2022-01-20	510.8500061035156	-1.1092204105393355
8935	ADBE	2022-01-21	499.9100036621094	-2.141529276832277
8936	ADBE	2022-01-24	519.6599731445312	3.9507049944475403
8937	ADBE	2022-01-25	502.7200012207031	-3.2598184965684562
8938	ADBE	2022-01-26	500.80999755859375	-0.3799338911265715
8939	ADBE	2022-01-27	493.04998779296875	-1.5494917840008005
8940	ADBE	2022-01-28	518.1599731445312	5.092786933017046
8941	ADBE	2022-01-31	534.2999877929688	3.1148709828915155
8942	ADBE	2022-02-01	535.97998046875	0.3144287318292527
8943	ADBE	2022-02-02	533.0900268554688	-0.5391905889383763
8944	ADBE	2022-02-03	510.8299865722656	-4.175662488849796
8945	ADBE	2022-02-04	513.5399780273438	0.530507512541023
8946	ADBE	2022-02-07	507.1000061035156	-1.2540351675376704
8947	ADBE	2022-02-08	511.30999755859375	0.8302093086977269
8948	ADBE	2022-02-09	521.75	2.04181465084885
8949	ADBE	2022-02-10	495.0199890136719	-5.1231453735176125
8950	ADBE	2022-02-11	473.9700012207031	-4.252351068673188
8951	ADBE	2022-02-14	474.010009765625	0.008441155520144683
8952	ADBE	2022-02-15	479.5	1.158201329353692
8953	ADBE	2022-02-16	477.70001220703125	-0.3753884865419721
8954	ADBE	2022-02-17	457.7099914550781	-4.184638945181696
8955	ADBE	2022-02-18	442.55999755859375	-3.3099548140345214
8956	ADBE	2022-02-22	438.3999938964844	-0.9399863713526413
8957	ADBE	2022-02-23	429.45001220703125	-2.041510450286732
8958	ADBE	2022-02-24	463.82000732421875	8.003258619216957
8959	ADBE	2022-02-25	465.5400085449219	0.37083377032953724
8960	ADBE	2022-02-28	467.67999267578125	0.4596778132019308
8961	ADBE	2022-03-01	466.67999267578125	-0.21382141970166524
8962	ADBE	2022-03-02	471.17999267578125	0.9642581791858174
8963	ADBE	2022-03-03	459.0799865722656	-2.5680220492387607
8964	ADBE	2022-03-04	452.1300048828125	-1.51389341568674
8965	ADBE	2022-03-07	437.9700012207031	-3.1318433877838947
8966	ADBE	2022-03-08	431.5299987792969	-1.4704209017642245
8967	ADBE	2022-03-09	450.8699951171875	4.48172696975857
8968	ADBE	2022-03-10	438.95001220703125	-2.643773823773321
8969	ADBE	2022-03-11	416.3800048828125	-5.141817222133616
8970	ADBE	2022-03-14	411.5	-1.172007499300054
8971	ADBE	2022-03-15	421.6600036621094	2.469016685810299
8972	ADBE	2022-03-16	442.3599853515625	4.909164139276712
8973	ADBE	2022-03-17	444.3599853515625	0.45212045985816296
8974	ADBE	2022-03-18	453.3299865722656	2.0186338816278404
8975	ADBE	2022-03-21	453.5899963378906	0.05735551878909284
8976	ADBE	2022-03-22	466.45001220703125	2.8351630267350325
8977	ADBE	2022-03-23	422.8999938964844	-9.336481331512426
8978	ADBE	2022-03-24	432.1400146484375	2.1849186297729917
8979	ADBE	2022-03-25	431.6199951171875	-0.1203358896706308
8980	ADBE	2022-03-28	450.010009765625	4.2606957176403615
8981	ADBE	2022-03-29	466.3299865722656	3.626580843199556
8982	ADBE	2022-03-30	460.05999755859375	-1.344539101969211
8983	ADBE	2022-03-31	455.6199951171875	-0.9650920455958056
8984	ADBE	2022-04-01	458.19000244140625	0.5640681602566033
8985	ADBE	2022-04-04	468.80999755859375	2.3178146752657725
8986	ADBE	2022-04-05	458.5799865722656	-2.182123043365669
8987	ADBE	2022-04-06	444.3299865722656	-3.107418643912929
8988	ADBE	2022-04-07	452.7200012207031	1.8882395746371516
8989	ADBE	2022-04-08	445.3399963378906	-1.6301477431775124
8990	ADBE	2022-04-11	434.44000244140625	-2.4475667997747697
8991	ADBE	2022-04-12	426.7699890136719	-1.7654942879641533
8992	ADBE	2022-04-13	431.6700134277344	1.1481651803556314
8993	ADBE	2022-04-14	420.44000244140625	-2.601526776704899
8994	ADBE	2022-04-18	425.4700012207031	1.1963654148246405
8995	ADBE	2022-04-19	436.3999938964844	2.5689220495974663
8996	ADBE	2022-04-20	428.1099853515625	-1.8996353485028483
8997	ADBE	2022-04-21	417.4800109863281	-2.4830008009519067
8998	ADBE	2022-04-22	408.6700134277344	-2.1102800916813824
8999	ADBE	2022-04-25	413.95001220703125	1.2919956458294246
9000	ADBE	2022-04-26	399.1199951171875	-3.5825623028190035
9001	ADBE	2022-04-27	397.8999938964844	-0.3056727890430322
9002	ADBE	2022-04-28	410.5299987792969	3.174165638740445
9003	ADBE	2022-04-29	395.95001220703125	-3.551503328774741
9004	ADBE	2022-05-02	407.2900085449219	2.8639969663547538
9005	ADBE	2022-05-03	407.5799865722656	0.07119694106412222
9006	ADBE	2022-05-04	423.3500061035156	3.8691839763466573
9007	ADBE	2022-05-05	400.510009765625	-5.395062243675952
9008	ADBE	2022-05-06	391.010009765625	-2.3719756731072295
9009	ADBE	2022-05-09	376.9100036621094	-3.606047352078612
9010	ADBE	2022-05-10	393.0299987792969	4.276881738495497
9011	ADBE	2022-05-11	379.3299865722656	-3.4857421188158155
9012	ADBE	2022-05-12	388.489990234375	2.414785012089804
9013	ADBE	2022-05-13	405.45001220703125	4.365626502351927
9014	ADBE	2022-05-16	402.8599853515625	-0.6388030034504499
9015	ADBE	2022-05-17	409.6499938964844	1.6854512217182593
9016	ADBE	2022-05-18	397.8800048828125	-2.873181786656165
9017	ADBE	2022-05-19	394.3800048828125	-0.8796621989161868
9018	ADBE	2022-05-20	399.0899963378906	1.1942774473258755
9019	ADBE	2022-05-23	406.760009765625	1.9218756416135685
9020	ADBE	2022-05-24	398.4100036621094	-2.052809003600653
9021	ADBE	2022-05-25	402.5	1.0265797294988
9022	ADBE	2022-05-26	408.6000061035156	1.5155294667119623
9023	ADBE	2022-05-27	428.2200012207031	4.801760847800107
9024	ADBE	2022-05-31	416.4800109863281	-2.741579141774897
9025	ADBE	2022-06-01	418.1600036621094	0.40337894531903284
9026	ADBE	2022-06-02	441.2799987792969	5.5289829047996175
9027	ADBE	2022-06-03	429.760009765625	-2.610584899732449
9028	ADBE	2022-06-06	429.4599914550781	-0.0698106626324968
9029	ADBE	2022-06-07	433.4200134277344	0.9220933384828323
9030	ADBE	2022-06-08	428.8399963378906	-1.0567156448596737
9031	ADBE	2022-06-09	426.4200134277344	-0.5643090501869841
9032	ADBE	2022-06-10	393.8399963378906	-7.640358347149934
9033	ADBE	2022-06-13	371.6499938964844	-5.634268395221243
9034	ADBE	2022-06-14	370.82000732421875	-0.22332479103895908
9035	ADBE	2022-06-15	376.9200134277344	1.6450045798586554
9036	ADBE	2022-06-16	365.0799865722656	-3.14125714572564
9037	ADBE	2022-06-17	360.7900085449219	-1.1750789375288284
9038	ADBE	2022-06-21	362.989990234375	0.6097679085753205
9039	ADBE	2022-06-22	365.3299865722656	0.6446448664823246
9040	ADBE	2022-06-23	376.6400146484375	3.0958389652842477
9041	ADBE	2022-06-24	387.7200012207031	2.941797509913524
9042	ADBE	2022-06-27	381.07000732421875	-1.7151536870802175
9043	ADBE	2022-06-28	365.6300048828125	-4.051749585285447
9044	ADBE	2022-06-29	368.5	0.7849451847113498
9045	ADBE	2022-06-30	366.05999755859375	-0.6621444888483707
9046	ADBE	2022-07-01	368.4800109863281	0.6610974823456406
9047	ADBE	2022-07-05	376.489990234375	2.1737893533508634
9048	ADBE	2022-07-06	382.8299865722656	1.6839747409868266
9049	ADBE	2022-07-07	390.8900146484375	2.105380549820235
9050	ADBE	2022-07-08	389.44000244140625	-0.370951457620472
9051	ADBE	2022-07-11	384.1600036621094	-1.3557926114925234
9052	ADBE	2022-07-12	375.5400085449219	-2.2438554339377026
9053	ADBE	2022-07-13	371.94000244140625	-0.9586211912451903
9054	ADBE	2022-07-14	372.9599914550781	0.27423482469663973
9055	ADBE	2022-07-15	379.8599853515625	1.8500627559445482
9056	ADBE	2022-07-18	375.2300109863281	-1.2188634085660066
9057	ADBE	2022-07-19	387.8299865722656	3.3579338584398544
9058	ADBE	2022-07-20	401.489990234375	3.5221628381136183
9059	ADBE	2022-07-21	408.9100036621094	1.8481191581894318
9060	ADBE	2022-07-22	401.8999938964844	-1.7143160360091114
9061	ADBE	2022-07-25	391.9599914550781	-2.473252697775963
9062	ADBE	2022-07-26	379.260009765625	-3.2401219426265504
9063	ADBE	2022-07-27	392.7799987792969	3.5648337988566148
9064	ADBE	2022-07-28	403.5	2.7292635200415916
9065	ADBE	2022-07-29	410.1199951171875	1.6406431517193232
9066	ADBE	2022-08-01	411.0899963378906	0.23651644207836053
9067	ADBE	2022-08-02	409.9599914550781	-0.27488017049281943
9068	ADBE	2022-08-03	424.5400085449219	3.5564487739631945
9069	ADBE	2022-08-04	430.5899963378906	1.4250689384269322
9070	ADBE	2022-08-05	433.42999267578125	0.6595592935378036
9071	ADBE	2022-08-08	434.3399963378906	0.20995401275565317
9072	ADBE	2022-08-09	426.57000732421875	-1.788918607354617
9073	ADBE	2022-08-10	438.3999938964844	2.7732813768301723
9074	ADBE	2022-08-11	434.8900146484375	-0.8006339637120607
9075	ADBE	2022-08-12	445.6700134277344	2.4787873752427636
9076	ADBE	2022-08-15	451.0199890136719	1.2004342730599804
9077	ADBE	2022-08-16	447.55999755859375	-0.7671481396300694
9078	ADBE	2022-08-17	437.82000732421875	-2.176242355774849
9079	ADBE	2022-08-18	439.0299987792969	0.2763673278599388
9080	ADBE	2022-08-19	425.05999755859375	-3.182015183369269
9081	ADBE	2022-08-22	411.3500061035156	-3.225425006781124
9082	ADBE	2022-08-23	410.4100036621094	-0.22851645252429664
9083	ADBE	2022-08-24	405.6499938964844	-1.1598181630932958
9084	ADBE	2022-08-25	403.92999267578125	-0.42401115409409496
9085	ADBE	2022-08-26	381.0199890136719	-5.671775821930192
9086	ADBE	2022-08-29	375.260009765625	-1.511726264797142
9087	ADBE	2022-08-30	375.07000732421875	-0.05063221138988938
9088	ADBE	2022-08-31	373.44000244140625	-0.4345868373856643
9089	ADBE	2022-09-01	370.5299987792969	-0.779242620791798
9090	ADBE	2022-09-02	368.1400146484375	-0.6450177148228597
9091	ADBE	2022-09-06	368.29998779296875	0.0434544298815176
9092	ADBE	2022-09-07	379.7200012207031	3.1007368466582363
9093	ADBE	2022-09-08	383.6300048828125	1.029707060344398
9094	ADBE	2022-09-09	394.7799987792969	2.9064446874770278
9095	ADBE	2022-09-12	396.3599853515625	0.400219508878652
9096	ADBE	2022-09-13	368.3900146484375	-7.056708985978055
9097	ADBE	2022-09-14	371.5199890136719	0.8496360489633092
9098	ADBE	2022-09-15	309.1300048828125	-16.793170213127738
9099	ADBE	2022-09-16	299.5	-3.1151957851723644
9100	ADBE	2022-09-19	296.05999755859375	-1.1485817834411494
9101	ADBE	2022-09-20	291.05999755859375	-1.6888468692939362
9102	ADBE	2022-09-21	286.29998779296875	-1.6354050043124735
9103	ADBE	2022-09-22	287.05999755859375	0.26545923787275605
9104	ADBE	2022-09-23	284.55999755859375	-0.8708980774967512
9105	ADBE	2022-09-26	276.9599914550781	-2.6707921593760564
9106	ADBE	2022-09-27	277.57000732421875	0.22025414787736342
9107	ADBE	2022-09-28	281.3999938964844	1.3798272404092815
9108	ADBE	2022-09-29	278.25	-1.1194008403721312
9109	ADBE	2022-09-30	275.20001220703125	-1.0961321807614555
9110	ADBE	2022-10-03	285.239990234375	3.6482476678782794
9111	ADBE	2022-10-04	294.9700012207031	3.4111664981944623
9112	ADBE	2022-10-05	297.3800048828125	0.8170334787048983
9113	ADBE	2022-10-06	298.4100036621094	0.3463577787292005
9114	ADBE	2022-10-07	288.7699890136719	-3.2304596126585983
9115	ADBE	2022-10-10	285.7200012207031	-1.0561997122299105
9116	ADBE	2022-10-11	284.8299865722656	-0.3114988956443465
9117	ADBE	2022-10-12	286.1499938964844	0.4634369225319679
9118	ADBE	2022-10-13	294.739990234375	3.001920853088702
9119	ADBE	2022-10-14	287.94000244140625	-2.3071140728346484
9120	ADBE	2022-10-17	293.5	1.9309569741790877
9121	ADBE	2022-10-18	292.9800109863281	-0.17716831811648293
9122	ADBE	2022-10-19	299.8299865722656	2.3380351317746184
9123	ADBE	2022-10-20	302.3800048828125	0.8504880848307916
9124	ADBE	2022-10-21	306.3699951171875	1.31952846416592
9125	ADBE	2022-10-24	316.2200012207031	3.2150687928000243
9126	ADBE	2022-10-25	323.7900085449219	2.3939052858757526
9127	ADBE	2022-10-26	320.4800109863281	-1.022266738083899
9128	ADBE	2022-10-27	318.6499938964844	-0.5710237852936895
9129	ADBE	2022-10-28	325.67999267578125	2.206181990883893
9130	ADBE	2022-10-31	318.5	-2.204615830647305
9131	ADBE	2022-11-01	316.0199890136719	-0.7786533709036481
9132	ADBE	2022-11-02	301.2200012207031	-4.683244195774106
9133	ADBE	2022-11-03	285.92999267578125	-5.076026984582249
9134	ADBE	2022-11-04	285.75	-0.06294991095436853
9135	ADBE	2022-11-07	299.5400085449219	4.825899753253493
9136	ADBE	2022-11-08	302.1700134277344	0.8780145582516052
9137	ADBE	2022-11-09	298.8699951171875	-1.092106484396771
9138	ADBE	2022-11-10	329.95001220703125	10.399176095832985
9139	ADBE	2022-11-11	341.1499938964844	3.394448030032371
9140	ADBE	2022-11-14	340.3699951171875	-0.22863807511412926
9141	ADBE	2022-11-15	345.9599914550781	1.6423293527874083
9142	ADBE	2022-11-16	338.4100036621094	-2.182329743163114
9143	ADBE	2022-11-17	337.8299865722656	-0.17139478253216378
9144	ADBE	2022-11-18	330.8599853515625	-2.063168308835772
9145	ADBE	2022-11-21	321.489990234375	-2.8320121900601625
9146	ADBE	2022-11-22	330.8800048828125	2.920779785893779
9147	ADBE	2022-11-23	335.7799987792969	1.4808975532443647
9148	ADBE	2022-11-25	334.29998779296875	-0.4407680599525232
9149	ADBE	2022-11-28	328.9700012207031	-1.594372350251616
9150	ADBE	2022-11-29	326.7799987792969	-0.6657149385293049
9151	ADBE	2022-11-30	344.92999267578125	5.554193636172533
9152	ADBE	2022-12-01	344.1099853515625	-0.2377315228106358
9153	ADBE	2022-12-02	341.5299987792969	-0.7497563808355534
9154	ADBE	2022-12-05	334.0899963378906	-2.178433071179242
9155	ADBE	2022-12-06	331.1499938964844	-0.8800031349734838
9156	ADBE	2022-12-07	326.67999267578125	-1.3498418550780378
9157	ADBE	2022-12-08	332.5799865722656	1.8060469048497563
9158	ADBE	2022-12-09	330.6400146484375	-0.5833098809770343
9159	ADBE	2022-12-12	338.1700134277344	2.277400933248619
9160	ADBE	2022-12-13	342.4599914550781	1.2685861717483427
9161	ADBE	2022-12-14	339.9200134277344	-0.7416860628161714
9162	ADBE	2022-12-15	328.7099914550781	-3.29784111844873
9163	ADBE	2022-12-16	338.5400085449219	2.9904832056761865
9164	ADBE	2022-12-19	328.760009765625	-2.888875327123752
9165	ADBE	2022-12-20	338.2200012207031	2.8774763274347803
9166	ADBE	2022-12-21	341.3800048828125	0.9343041957022846
9167	ADBE	2022-12-22	336.5199890136719	-1.4236381157733402
9168	ADBE	2022-12-23	338.45001220703125	0.5735240866422853
9169	ADBE	2022-12-27	335.0899963378906	-0.9927657698192927
9170	ADBE	2022-12-28	328.3299865722656	-2.0173714045490287
9171	ADBE	2022-12-29	337.5799865722656	2.8172876003709435
9172	ADBE	2022-12-30	336.5299987792969	-0.3110337800620755
9173	ADBE	2023-01-03	336.9200134277344	0.11589298126533087
9174	ADBE	2023-01-04	341.4100036621094	1.332657620630795
9175	ADBE	2023-01-05	328.44000244140625	-3.7989517241971082
9176	ADBE	2023-01-06	332.75	1.3122632829606795
9177	ADBE	2023-01-09	341.9800109863281	2.7738575466049964
9178	ADBE	2023-01-10	338.70001220703125	-0.9591200286346524
9179	ADBE	2023-01-11	342.92999267578125	1.2488870139645725
9180	ADBE	2023-01-12	344.5400085449219	0.46948820561834026
9181	ADBE	2023-01-13	344.3800048828125	-0.04643979164715706
9182	ADBE	2023-01-17	344.3800048828125	0.0
9183	ADBE	2023-01-18	341.30999755859375	-0.8914592254748999
9184	ADBE	2023-01-19	342.5299987792969	0.35744667001549324
9185	ADBE	2023-01-20	356.3800048828125	4.043443246686151
9186	ADBE	2023-01-23	364.9800109863281	2.413156177587328
9187	ADBE	2023-01-24	361.32000732421875	-1.0027956468680377
9188	ADBE	2023-01-25	358.1700134277344	-0.8718016806796514
9189	ADBE	2023-01-26	365.82000732421875	2.1358554903222915
9190	ADBE	2023-01-27	370.7099914550781	1.3367186137868803
9191	ADBE	2023-01-30	363.4200134277344	-1.9664908406514137
9192	ADBE	2023-01-31	370.3399963378906	1.9041281862514303
9193	ADBE	2023-02-01	383.9200134277344	3.6669053367526683
9194	ADBE	2023-02-02	392.2300109863281	2.1645127286801236
9195	ADBE	2023-02-03	379.3299865722656	-3.288892754948358
9196	ADBE	2023-02-06	375.2300109863281	-1.0808466852267773
9197	ADBE	2023-02-07	383.82000732421875	2.2892615426231444
9198	ADBE	2023-02-08	378.3599853515625	-1.4225475140601684
9199	ADBE	2023-02-09	375.80999755859375	-0.6739581064840627
9200	ADBE	2023-02-10	370.989990234375	-1.2825649545066264
9201	ADBE	2023-02-13	375.0	1.0808943290064654
9202	ADBE	2023-02-14	377.8999938964844	0.7733317057291744
9203	ADBE	2023-02-15	375.94000244140625	-0.5186534762461559
9204	ADBE	2023-02-16	365.1600036621094	-2.867478509679755
9205	ADBE	2023-02-17	356.8500061035156	-2.275714063767831
9206	ADBE	2023-02-21	346.70001220703125	-2.8443305934931273
9207	ADBE	2023-02-22	348.7200012207031	0.5826330956301362
9208	ADBE	2023-02-23	347.0199890136719	-0.4875006311884311
9209	ADBE	2023-02-24	320.5400085449219	-7.6306787237281455
9210	ADBE	2023-02-27	322.32000732421875	0.5553125138347381
9211	ADBE	2023-02-28	323.95001220703125	0.505710115963387
9212	ADBE	2023-03-01	323.3800048828125	-0.17595533345881043
9213	ADBE	2023-03-02	333.5	3.1294436775257006
9214	ADBE	2023-03-03	344.0400085449219	3.160422352300407
9215	ADBE	2023-03-06	347.0199890136719	0.8661726528125246
9216	ADBE	2023-03-07	344.79998779296875	-0.6397329522754513
9217	ADBE	2023-03-08	345.8399963378906	0.30162661883454955
9218	ADBE	2023-03-09	338.3699951171875	-2.159958738087897
9219	ADBE	2023-03-10	329.29998779296875	-2.680499883294185
9220	ADBE	2023-03-13	324.2699890136719	-1.527482224645338
9221	ADBE	2023-03-14	333.3299865722656	2.793967331405356
9222	ADBE	2023-03-15	333.6099853515625	0.08400047717764814
9223	ADBE	2023-03-16	353.2900085449219	5.899110955153319
9224	ADBE	2023-03-17	358.1400146484375	1.3728115673271146
9225	ADBE	2023-03-20	362.8800048828125	1.3235019937741122
9226	ADBE	2023-03-21	374.2200012207031	3.124998948771718
9227	ADBE	2023-03-22	361.7099914550781	-3.3429559416432664
9228	ADBE	2023-03-23	369.0	2.0154291330454654
9229	ADBE	2023-03-24	374.9599914550781	1.6151738360645318
9230	ADBE	2023-03-27	373.1499938964844	-0.48271751649284766
9231	ADBE	2023-03-28	373.3999938964844	0.06699718721403514
9232	ADBE	2023-03-29	379.1600036621094	1.5425843223826563
9233	ADBE	2023-03-30	381.8999938964844	0.7226474859982179
9234	ADBE	2023-03-31	385.3699951171875	0.908615154794612
9235	ADBE	2023-04-03	380.0799865722656	-1.3727089840798956
9236	ADBE	2023-04-04	385.1499938964844	1.3339316731571182
9237	ADBE	2023-04-05	382.0199890136719	-0.8126716688080071
9238	ADBE	2023-04-06	380.6000061035156	-0.37170382466699126
9239	ADBE	2023-04-10	376.25	-1.1429337976238796
9240	ADBE	2023-04-11	371.1099853515625	-1.3661168500830545
9241	ADBE	2023-04-12	369.8900146484375	-0.3287356178167222
9242	ADBE	2023-04-13	378.79998779296875	2.408816889258225
9243	ADBE	2023-04-14	379.3800048828125	0.15311961682553665
9244	ADBE	2023-04-17	377.9200134277344	-0.38483616328939263
9245	ADBE	2023-04-18	377.54998779296875	-0.0979110980150244
9246	ADBE	2023-04-19	380.1099853515625	0.6780552619160884
9247	ADBE	2023-04-20	380.260009765625	0.03946868533952763
9248	ADBE	2023-04-21	377.6700134277344	-0.6811119421910816
9249	ADBE	2023-04-24	377.3399963378906	-0.08738239153500693
9250	ADBE	2023-04-25	369.5899963378906	-2.0538506586140537
9251	ADBE	2023-04-26	363.05999755859375	-1.7668223826401763
9252	ADBE	2023-04-27	371.4200134277344	2.3026540862000067
9253	ADBE	2023-04-28	377.55999755859375	1.6531107395627798
9254	ADBE	2023-05-01	374.1499938964844	-0.9031686842248643
9255	ADBE	2023-05-02	368.6600036621094	-1.46732335264822
9256	ADBE	2023-05-03	345.25	-6.350025343016464
9257	ADBE	2023-05-04	335.8299865722656	-2.728461528670345
9258	ADBE	2023-05-05	348.3999938964844	3.742967521309737
9259	ADBE	2023-05-08	344.05999755859375	-1.2456935746044007
9260	ADBE	2023-05-09	342.6499938964844	-0.40981330933982374
9261	ADBE	2023-05-10	344.0199890136719	0.39982347631424275
9262	ADBE	2023-05-11	341.5799865722656	-0.7092618217917845
9263	ADBE	2023-05-12	335.45001220703125	-1.794594123253035
9264	ADBE	2023-05-15	345.6700134277344	3.0466540017281663
9265	ADBE	2023-05-16	345.1099853515625	-0.16201233963528683
9266	ADBE	2023-05-17	356.6300048828125	3.3380719249588298
9267	ADBE	2023-05-18	360.42999267578125	1.0655266637526584
9268	ADBE	2023-05-19	371.25	3.0019719624031715
9269	ADBE	2023-05-22	372.04998779296875	0.21548492739897895
9270	ADBE	2023-05-23 15:27:33-04:00	371.4100036621094	-0.17201563011890464