va-project/Companies_Data/ADBE_Data/ADBE_price_history.csv

1	symbol	date	Closing Price
2	ADBE	1986-08-13	0.2109380066394806
3	ADBE	1986-08-14	0.2226559966802597
4	ADBE	1986-08-15	0.21875
5	ADBE	1986-08-18	0.2109380066394806
6	ADBE	1986-08-19	0.2148440033197403
7	ADBE	1986-08-20	0.2148440033197403
8	ADBE	1986-08-21	0.2226559966802597
9	ADBE	1986-08-22	0.2226559966802597
10	ADBE	1986-08-25	0.2148440033197403
11	ADBE	1986-08-26	0.2148440033197403
12	ADBE	1986-08-27	0.2148440033197403
13	ADBE	1986-08-28	0.2070309966802597
14	ADBE	1986-08-29	0.2070309966802597
15	ADBE	1986-09-02	0.2226559966802597
16	ADBE	1986-09-03	0.2226559966802597
17	ADBE	1986-09-04	0.25
18	ADBE	1986-09-05	0.2460940033197403
19	ADBE	1986-09-08	0.2421880066394806
20	ADBE	1986-09-09	0.25
21	ADBE	1986-09-10	0.2617189884185791
22	ADBE	1986-09-11	0.2304690033197403
23	ADBE	1986-09-12	0.234375
24	ADBE	1986-09-15	0.2578130066394806
25	ADBE	1986-09-16	0.2695310115814209
26	ADBE	1986-09-17	0.2890630066394806
27	ADBE	1986-09-18	0.2890630066394806
28	ADBE	1986-09-19	0.2890630066394806
29	ADBE	1986-09-22	0.2773439884185791
30	ADBE	1986-09-23	0.2695310115814209
31	ADBE	1986-09-24	0.2734380066394806
32	ADBE	1986-09-25	0.265625
33	ADBE	1986-09-26	0.265625
34	ADBE	1986-09-29	0.2695310115814209
35	ADBE	1986-09-30	0.2695310115814209
36	ADBE	1986-10-01	0.2695310115814209
37	ADBE	1986-10-02	0.2695310115814209
38	ADBE	1986-10-03	0.2695310115814209
39	ADBE	1986-10-06	0.2734380066394806
40	ADBE	1986-10-07	0.2734380066394806
41	ADBE	1986-10-08	0.2734380066394806
42	ADBE	1986-10-09	0.2734380066394806
43	ADBE	1986-10-10	0.2734380066394806
44	ADBE	1986-10-13	0.2773439884185791
45	ADBE	1986-10-14	0.2773439884185791
46	ADBE	1986-10-15	0.2773439884185791
47	ADBE	1986-10-16	0.2773439884185791
48	ADBE	1986-10-17	0.2773439884185791
49	ADBE	1986-10-20	0.2773439884185791
50	ADBE	1986-10-21	0.2851560115814209
51	ADBE	1986-10-22	0.2890630066394806
52	ADBE	1986-10-23	0.2929689884185791
53	ADBE	1986-10-24	0.3164060115814209
54	ADBE	1986-10-27	0.3203130066394806
55	ADBE	1986-10-28	0.3203130066394806
56	ADBE	1986-10-29	0.3515630066394806
57	ADBE	1986-10-30	0.3710939884185791
58	ADBE	1986-10-31	0.36523398756980896
59	ADBE	1986-11-03	0.3515630066394806
60	ADBE	1986-11-04	0.34375
61	ADBE	1986-11-05	0.3398439884185791
62	ADBE	1986-11-06	0.3476560115814209
63	ADBE	1986-11-07	0.3515630066394806
64	ADBE	1986-11-10	0.359375
65	ADBE	1986-11-11	0.359375
66	ADBE	1986-11-12	0.359375
67	ADBE	1986-11-13	0.3554689884185791
68	ADBE	1986-11-14	0.359375
69	ADBE	1986-11-17	0.3554689884185791
70	ADBE	1986-11-18	0.3476560115814209
71	ADBE	1986-11-19	0.3476560115814209
72	ADBE	1986-11-20	0.3476560115814209
73	ADBE	1986-11-21	0.3476560115814209
74	ADBE	1986-11-24	0.3476560115814209
75	ADBE	1986-11-25	0.3476560115814209
76	ADBE	1986-11-26	0.36914101243019104
77	ADBE	1986-11-28	0.3828130066394806
78	ADBE	1986-12-01	0.38085898756980896
79	ADBE	1986-12-02	0.3867189884185791
80	ADBE	1986-12-03	0.3828130066394806
81	ADBE	1986-12-04	0.3867189884185791
82	ADBE	1986-12-05	0.3945310115814209
83	ADBE	1986-12-08	0.4140630066394806
84	ADBE	1986-12-09	0.3984380066394806
85	ADBE	1986-12-10	0.3984380066394806
86	ADBE	1986-12-11	0.3710939884185791
87	ADBE	1986-12-12	0.375
88	ADBE	1986-12-15	0.3710939884185791
89	ADBE	1986-12-16	0.3671880066394806
90	ADBE	1986-12-17	0.3632810115814209
91	ADBE	1986-12-18	0.3671880066394806
92	ADBE	1986-12-19	0.3671880066394806
93	ADBE	1986-12-22	0.3671880066394806
94	ADBE	1986-12-23	0.3828130066394806
95	ADBE	1986-12-24	0.3945310115814209
96	ADBE	1986-12-26	0.3984380066394806
97	ADBE	1986-12-29	0.3867189884185791
98	ADBE	1986-12-30	0.390625
99	ADBE	1986-12-31	0.3984380066394806
100	ADBE	1987-01-02	0.40625
101	ADBE	1987-01-05	0.4179689884185791
102	ADBE	1987-01-06	0.421875
103	ADBE	1987-01-07	0.4257810115814209
104	ADBE	1987-01-08	0.4414060115814209
105	ADBE	1987-01-09	0.4414060115814209
106	ADBE	1987-01-12	0.4609380066394806
107	ADBE	1987-01-13	0.46875
108	ADBE	1987-01-14	0.4804689884185791
109	ADBE	1987-01-15	0.484375
110	ADBE	1987-01-16	0.4882810115814209
111	ADBE	1987-01-19	0.5078129768371582
112	ADBE	1987-01-20	0.5429689884185791
113	ADBE	1987-01-21	0.5390629768371582
114	ADBE	1987-01-22	0.53125
115	ADBE	1987-01-23	0.5703129768371582
116	ADBE	1987-01-26	0.5546879768371582
117	ADBE	1987-01-27	0.5625
118	ADBE	1987-01-28	0.5625
119	ADBE	1987-01-29	0.5390629768371582
120	ADBE	1987-01-30	0.53125
121	ADBE	1987-02-02	0.5390629768371582
122	ADBE	1987-02-03	0.5546879768371582
123	ADBE	1987-02-04	0.5625
124	ADBE	1987-02-05	0.578125
125	ADBE	1987-02-06	0.578125
126	ADBE	1987-02-09	0.578125
127	ADBE	1987-02-10	0.5859379768371582
128	ADBE	1987-02-11	0.6328129768371582
129	ADBE	1987-02-12	0.6679689884185791
130	ADBE	1987-02-13	0.6992189884185791
131	ADBE	1987-02-17	0.7109379768371582
132	ADBE	1987-02-18	0.71875
133	ADBE	1987-02-19	0.6914060115814209
134	ADBE	1987-02-20	0.6289060115814209
135	ADBE	1987-02-23	0.6484379768371582
136	ADBE	1987-02-24	0.6875
137	ADBE	1987-02-25	0.6953129768371582
138	ADBE	1987-02-26	0.6953129768371582
139	ADBE	1987-02-27	0.7109379768371582
140	ADBE	1987-03-02	0.7148439884185791
141	ADBE	1987-03-03	0.796875
142	ADBE	1987-03-04	0.859375
143	ADBE	1987-03-05	0.8671879768371582
144	ADBE	1987-03-06	0.859375
145	ADBE	1987-03-09	0.8828129768371582
146	ADBE	1987-03-10	0.890625
147	ADBE	1987-03-11	0.9257810115814209
148	ADBE	1987-03-12	0.9609379768371582
149	ADBE	1987-03-13	1.046875
150	ADBE	1987-03-16	1.09375
151	ADBE	1987-03-17	1.046875
152	ADBE	1987-03-18	1.003906011581421
153	ADBE	1987-03-19	1.015625
154	ADBE	1987-03-20	0.9765629768371582
155	ADBE	1987-03-23	0.890625
156	ADBE	1987-03-24	0.921875
157	ADBE	1987-03-25	0.9375
158	ADBE	1987-03-26	1.0
159	ADBE	1987-03-27	1.03125
160	ADBE	1987-03-30	0.984375
161	ADBE	1987-03-31	1.078125
162	ADBE	1987-04-01	1.125
163	ADBE	1987-04-02	1.25
164	ADBE	1987-04-03	1.234375
165	ADBE	1987-04-06	1.3046879768371582
166	ADBE	1987-04-07	1.3203129768371582
167	ADBE	1987-04-08	1.3203129768371582
168	ADBE	1987-04-09	1.2578129768371582
169	ADBE	1987-04-10	1.234375
170	ADBE	1987-04-13	1.21875
171	ADBE	1987-04-14	1.125
172	ADBE	1987-04-15	1.15625
173	ADBE	1987-04-16	1.265625
174	ADBE	1987-04-20	1.203125
175	ADBE	1987-04-21	1.265625
176	ADBE	1987-04-22	1.3125
177	ADBE	1987-04-23	1.296875
178	ADBE	1987-04-24	1.296875
179	ADBE	1987-04-27	1.296875
180	ADBE	1987-04-28	1.4296879768371582
181	ADBE	1987-04-29	1.515625
182	ADBE	1987-04-30	1.515625
183	ADBE	1987-05-01	1.5234379768371582
184	ADBE	1987-05-04	1.511718988418579
185	ADBE	1987-05-05	1.6875
186	ADBE	1987-05-06	1.6640629768371582
187	ADBE	1987-05-07	1.6875
188	ADBE	1987-05-08	1.6875
189	ADBE	1987-05-11	1.6484379768371582
190	ADBE	1987-05-12	1.609375
191	ADBE	1987-05-13	1.640625
192	ADBE	1987-05-14	1.65625
193	ADBE	1987-05-15	1.59375
194	ADBE	1987-05-18	1.59375
195	ADBE	1987-05-19	1.46875
196	ADBE	1987-05-20	1.4765629768371582
197	ADBE	1987-05-21	1.5175780057907104
198	ADBE	1987-05-22	1.515625
199	ADBE	1987-05-26	1.5078129768371582
200	ADBE	1987-05-27	1.5078129768371582
201	ADBE	1987-05-28	1.5078129768371582
202	ADBE	1987-05-29	1.5
203	ADBE	1987-06-01	1.484375
204	ADBE	1987-06-02	1.484375
205	ADBE	1987-06-03	1.390625
206	ADBE	1987-06-04	1.328125
207	ADBE	1987-06-05	1.25
208	ADBE	1987-06-08	1.078125
209	ADBE	1987-06-09	1.1953129768371582
210	ADBE	1987-06-10	1.140625
211	ADBE	1987-06-11	1.03125
212	ADBE	1987-06-12	1.0546879768371582
213	ADBE	1987-06-15	0.984375
214	ADBE	1987-06-16	1.140625
215	ADBE	1987-06-17	1.1875
216	ADBE	1987-06-18	1.171875
217	ADBE	1987-06-19	1.15625
218	ADBE	1987-06-22	1.15625
219	ADBE	1987-06-23	1.15625
220	ADBE	1987-06-24	1.140625
221	ADBE	1987-06-25	1.058593988418579
222	ADBE	1987-06-26	1.125
223	ADBE	1987-06-29	1.09375
224	ADBE	1987-06-30	1.0859379768371582
225	ADBE	1987-07-01	1.09375
226	ADBE	1987-07-02	1.109375
227	ADBE	1987-07-06	1.046875
228	ADBE	1987-07-07	0.9453129768371582
229	ADBE	1987-07-08	1.046875
230	ADBE	1987-07-09	1.078125
231	ADBE	1987-07-10	1.0390629768371582
232	ADBE	1987-07-13	1.015625
233	ADBE	1987-07-14	1.125
234	ADBE	1987-07-15	1.078125
235	ADBE	1987-07-16	1.046875
236	ADBE	1987-07-17	1.046875
237	ADBE	1987-07-20	1.03125
238	ADBE	1987-07-21	1.0390629768371582
239	ADBE	1987-07-22	1.015625
240	ADBE	1987-07-23	0.9921879768371582
241	ADBE	1987-07-24	1.0078129768371582
242	ADBE	1987-07-27	1.0859379768371582
243	ADBE	1987-07-28	1.042968988418579
244	ADBE	1987-07-29	1.0
245	ADBE	1987-07-30	1.0234379768371582
246	ADBE	1987-07-31	1.03125
247	ADBE	1987-08-03	1.0
248	ADBE	1987-08-04	0.9921879768371582
249	ADBE	1987-08-05	1.015625
250	ADBE	1987-08-06	1.0625
251	ADBE	1987-08-07	1.140625
252	ADBE	1987-08-10	1.15625
253	ADBE	1987-08-11	1.2109379768371582
254	ADBE	1987-08-12	1.15625
255	ADBE	1987-08-13	1.15625
256	ADBE	1987-08-14	1.1328129768371582
257	ADBE	1987-08-17	1.15625
258	ADBE	1987-08-18	1.09375
259	ADBE	1987-08-19	1.1015629768371582
260	ADBE	1987-08-20	1.15625
261	ADBE	1987-08-21	1.1171879768371582
262	ADBE	1987-08-24	1.1015629768371582
263	ADBE	1987-08-25	1.160156011581421
264	ADBE	1987-08-26	1.109375
265	ADBE	1987-08-27	1.109375
266	ADBE	1987-08-28	1.0546879768371582
267	ADBE	1987-08-31	1.0078129768371582
268	ADBE	1987-09-01	1.046875
269	ADBE	1987-09-02	1.0390629768371582
270	ADBE	1987-09-03	1.046875
271	ADBE	1987-09-04	1.0546879768371582
272	ADBE	1987-09-08	1.015625
273	ADBE	1987-09-09	1.0488280057907104
274	ADBE	1987-09-10	1.140625
275	ADBE	1987-09-11	1.125
276	ADBE	1987-09-14	1.1015629768371582
277	ADBE	1987-09-15	1.0703129768371582
278	ADBE	1987-09-16	1.0859379768371582
279	ADBE	1987-09-17	1.171875
280	ADBE	1987-09-18	1.1875
281	ADBE	1987-09-21	1.140625
282	ADBE	1987-09-22	1.1640629768371582
283	ADBE	1987-09-23	1.1640629768371582
284	ADBE	1987-09-24	1.15625
285	ADBE	1987-09-25	1.1875
286	ADBE	1987-09-28	1.2265629768371582
287	ADBE	1987-09-29	1.2421879768371582
288	ADBE	1987-09-30	1.203125
289	ADBE	1987-10-01	1.265625
290	ADBE	1987-10-02	1.390625
291	ADBE	1987-10-05	1.40625
292	ADBE	1987-10-06	1.3359379768371582
293	ADBE	1987-10-07	1.28125
294	ADBE	1987-10-08	1.21875
295	ADBE	1987-10-09	1.21875
296	ADBE	1987-10-12	1.1953129768371582
297	ADBE	1987-10-13	1.1953129768371582
298	ADBE	1987-10-14	1.21875
299	ADBE	1987-10-15	1.234375
300	ADBE	1987-10-16	1.1875
301	ADBE	1987-10-19	0.9375
302	ADBE	1987-10-20	0.828125
303	ADBE	1987-10-21	0.8828129768371582
304	ADBE	1987-10-22	0.78125
305	ADBE	1987-10-23	0.671875
306	ADBE	1987-10-26	0.515625
307	ADBE	1987-10-27	0.4609380066394806
308	ADBE	1987-10-28	0.4609380066394806
309	ADBE	1987-10-29	0.609375
310	ADBE	1987-10-30	0.703125
311	ADBE	1987-11-02	0.78125
312	ADBE	1987-11-03	0.734375
313	ADBE	1987-11-04	0.734375
314	ADBE	1987-11-05	0.75
315	ADBE	1987-11-06	0.6953129768371582
316	ADBE	1987-11-09	0.71875
317	ADBE	1987-11-10	0.703125
318	ADBE	1987-11-11	0.71875
319	ADBE	1987-11-12	0.78125
320	ADBE	1987-11-13	0.734375
321	ADBE	1987-11-16	0.734375
322	ADBE	1987-11-17	0.71875
323	ADBE	1987-11-18	0.734375
324	ADBE	1987-11-19	0.6953129768371582
325	ADBE	1987-11-20	0.6875
326	ADBE	1987-11-23	0.7265629768371582
327	ADBE	1987-11-24	0.765625
328	ADBE	1987-11-25	0.828125
329	ADBE	1987-11-27	0.8125
330	ADBE	1987-11-30	0.7578129768371582
331	ADBE	1987-12-01	0.7578129768371582
332	ADBE	1987-12-02	0.78125
333	ADBE	1987-12-03	0.7578129768371582
334	ADBE	1987-12-04	0.75
335	ADBE	1987-12-07	0.734375
336	ADBE	1987-12-08	0.765625
337	ADBE	1987-12-09	0.828125
338	ADBE	1987-12-10	0.8515629768371582
339	ADBE	1987-12-11	0.859375
340	ADBE	1987-12-14	0.921875
341	ADBE	1987-12-15	0.921875
342	ADBE	1987-12-16	0.921875
343	ADBE	1987-12-17	0.8828129768371582
344	ADBE	1987-12-18	0.890625
345	ADBE	1987-12-21	0.8984379768371582
346	ADBE	1987-12-22	0.875
347	ADBE	1987-12-23	0.8515629768371582
348	ADBE	1987-12-24	0.84375
349	ADBE	1987-12-28	0.84375
350	ADBE	1987-12-29	0.8671879768371582
351	ADBE	1987-12-30	0.90625
352	ADBE	1987-12-31	0.921875
353	ADBE	1988-01-04	0.9296879768371582
354	ADBE	1988-01-05	0.9648439884185791
355	ADBE	1988-01-06	0.90625
356	ADBE	1988-01-07	0.90625
357	ADBE	1988-01-08	0.8359379768371582
358	ADBE	1988-01-11	0.8125
359	ADBE	1988-01-12	0.8984379768371582
360	ADBE	1988-01-13	0.8984379768371582
361	ADBE	1988-01-14	0.8828129768371582
362	ADBE	1988-01-15	0.921875
363	ADBE	1988-01-18	0.8925780057907104
364	ADBE	1988-01-19	0.8828129768371582
365	ADBE	1988-01-20	0.7773439884185791
366	ADBE	1988-01-21	0.78125
367	ADBE	1988-01-22	0.796875
368	ADBE	1988-01-25	0.828125
369	ADBE	1988-01-26	0.8046879768371582
370	ADBE	1988-01-27	0.8046879768371582
371	ADBE	1988-01-28	0.8203129768371582
372	ADBE	1988-01-29	0.828125
373	ADBE	1988-02-01	0.8203129768371582
374	ADBE	1988-02-02	0.8125
375	ADBE	1988-02-03	0.765625
376	ADBE	1988-02-04	0.75
377	ADBE	1988-02-05	0.7617189884185791
378	ADBE	1988-02-08	0.75
379	ADBE	1988-02-09	0.8046879768371582
380	ADBE	1988-02-10	0.828125
381	ADBE	1988-02-11	0.796875
382	ADBE	1988-02-12	0.8125
383	ADBE	1988-02-16	0.8125
384	ADBE	1988-02-17	0.8046879768371582
385	ADBE	1988-02-18	0.84375
386	ADBE	1988-02-19	0.890625
387	ADBE	1988-02-22	0.9140629768371582
388	ADBE	1988-02-23	0.9296879768371582
389	ADBE	1988-02-24	0.9375
390	ADBE	1988-02-25	0.9453129768371582
391	ADBE	1988-02-26	0.8984379768371582
392	ADBE	1988-02-29	0.90625
393	ADBE	1988-03-01	0.9375
394	ADBE	1988-03-02	0.96875
395	ADBE	1988-03-03	1.0078129768371582
396	ADBE	1988-03-04	1.0
397	ADBE	1988-03-07	1.0
398	ADBE	1988-03-08	1.0234379768371582
399	ADBE	1988-03-09	1.03125
400	ADBE	1988-03-10	0.96875
401	ADBE	1988-03-11	0.9609379768371582
402	ADBE	1988-03-14	1.0
403	ADBE	1988-03-15	1.0
404	ADBE	1988-03-16	0.9726560115814209
405	ADBE	1988-03-17	0.9296879768371582
406	ADBE	1988-03-18	0.9375
407	ADBE	1988-03-21	1.015625
408	ADBE	1988-03-22	1.0390629768371582
409	ADBE	1988-03-23	1.015625
410	ADBE	1988-03-24	1.0234379768371582
411	ADBE	1988-03-25	0.984375
412	ADBE	1988-03-28	0.984375
413	ADBE	1988-03-29	1.0
414	ADBE	1988-03-30	0.9765629768371582
415	ADBE	1988-03-31	0.96875
416	ADBE	1988-04-04	0.9296879768371582
417	ADBE	1988-04-05	0.9375
418	ADBE	1988-04-06	0.9921879768371582
419	ADBE	1988-04-07	0.9921879768371582
420	ADBE	1988-04-08	1.046875
421	ADBE	1988-04-11	1.0703129768371582
422	ADBE	1988-04-12	1.0703129768371582
423	ADBE	1988-04-13	1.0390629768371582
424	ADBE	1988-04-14	0.9921879768371582
425	ADBE	1988-04-15	1.03125
426	ADBE	1988-04-18	1.0546879768371582
427	ADBE	1988-04-19	1.058593988418579
428	ADBE	1988-04-20	1.046875
429	ADBE	1988-04-21	1.046875
430	ADBE	1988-04-22	1.0625
431	ADBE	1988-04-25	1.0703129768371582
432	ADBE	1988-04-26	1.09375
433	ADBE	1988-04-27	1.109375
434	ADBE	1988-04-28	1.1171879768371582
435	ADBE	1988-04-29	1.09375
436	ADBE	1988-05-02	1.1328129768371582
437	ADBE	1988-05-03	1.140625
438	ADBE	1988-05-04	1.1484379768371582
439	ADBE	1988-05-05	1.1328129768371582
440	ADBE	1988-05-06	1.1328129768371582
441	ADBE	1988-05-09	1.09375
442	ADBE	1988-05-10	1.1015629768371582
443	ADBE	1988-05-11	1.09375
444	ADBE	1988-05-12	1.078125
445	ADBE	1988-05-13	1.0546879768371582
446	ADBE	1988-05-16	1.0859379768371582
447	ADBE	1988-05-17	1.0703129768371582
448	ADBE	1988-05-18	1.046875
449	ADBE	1988-05-19	1.015625
450	ADBE	1988-05-20	1.0078129768371582
451	ADBE	1988-05-23	1.003906011581421
452	ADBE	1988-05-24	1.0390629768371582
453	ADBE	1988-05-25	1.0234379768371582
454	ADBE	1988-05-26	1.0625
455	ADBE	1988-05-27	1.0546879768371582
456	ADBE	1988-05-31	1.1015629768371582
457	ADBE	1988-06-01	1.140625
458	ADBE	1988-06-02	1.144531011581421
459	ADBE	1988-06-03	1.1875
460	ADBE	1988-06-06	1.191406011581421
461	ADBE	1988-06-07	1.1953129768371582
462	ADBE	1988-06-08	1.2421879768371582
463	ADBE	1988-06-09	1.21875
464	ADBE	1988-06-10	1.2265629768371582
465	ADBE	1988-06-13	1.2265629768371582
466	ADBE	1988-06-14	1.21875
467	ADBE	1988-06-15	1.1796879768371582
468	ADBE	1988-06-16	1.1875
469	ADBE	1988-06-17	1.1796879768371582
470	ADBE	1988-06-20	1.21875
471	ADBE	1988-06-21	1.2265629768371582
472	ADBE	1988-06-22	1.234375
473	ADBE	1988-06-23	1.2421879768371582
474	ADBE	1988-06-24	1.2421879768371582
475	ADBE	1988-06-27	1.21875
476	ADBE	1988-06-28	1.234375
477	ADBE	1988-06-29	1.2421879768371582
478	ADBE	1988-06-30	1.2578129768371582
479	ADBE	1988-07-01	1.2734379768371582
480	ADBE	1988-07-05	1.2578129768371582
481	ADBE	1988-07-06	1.2734379768371582
482	ADBE	1988-07-07	1.359375
483	ADBE	1988-07-08	1.3515629768371582
484	ADBE	1988-07-11	1.355468988418579
485	ADBE	1988-07-12	1.3046879768371582
486	ADBE	1988-07-13	1.328125
487	ADBE	1988-07-14	1.3671879768371582
488	ADBE	1988-07-15	1.3671879768371582
489	ADBE	1988-07-18	1.359375
490	ADBE	1988-07-19	1.34375
491	ADBE	1988-07-20	1.2890629768371582
492	ADBE	1988-07-21	1.2734379768371582
493	ADBE	1988-07-22	1.2890629768371582
494	ADBE	1988-07-25	1.34375
495	ADBE	1988-07-26	1.34375
496	ADBE	1988-07-27	1.296875
497	ADBE	1988-07-28	1.296875
498	ADBE	1988-07-29	1.296875
499	ADBE	1988-08-01	1.3046879768371582
500	ADBE	1988-08-02	1.296875
501	ADBE	1988-08-03	1.308593988418579
502	ADBE	1988-08-04	1.2890629768371582
503	ADBE	1988-08-05	1.265625
504	ADBE	1988-08-08	1.2734379768371582
505	ADBE	1988-08-09	1.234375
506	ADBE	1988-08-10	1.1875
507	ADBE	1988-08-11	1.1953129768371582
508	ADBE	1988-08-12	1.1875
509	ADBE	1988-08-15	1.1640629768371582
510	ADBE	1988-08-16	1.1875
511	ADBE	1988-08-17	1.171875
512	ADBE	1988-08-18	1.125
513	ADBE	1988-08-19	1.09375
514	ADBE	1988-08-22	1.097656011581421
515	ADBE	1988-08-23	1.109375
516	ADBE	1988-08-24	1.1328129768371582
517	ADBE	1988-08-25	1.15625
518	ADBE	1988-08-26	1.171875
519	ADBE	1988-08-29	1.21875
520	ADBE	1988-08-30	1.230468988418579
521	ADBE	1988-08-31	1.21875
522	ADBE	1988-09-01	1.175781011581421
523	ADBE	1988-09-02	1.1953129768371582
524	ADBE	1988-09-06	1.2109379768371582
525	ADBE	1988-09-07	1.1640629768371582
526	ADBE	1988-09-08	1.1796879768371582
527	ADBE	1988-09-09	1.238281011581421
528	ADBE	1988-09-12	1.2421879768371582
529	ADBE	1988-09-13	1.2265629768371582
530	ADBE	1988-09-14	1.265625
531	ADBE	1988-09-15	1.2578129768371582
532	ADBE	1988-09-16	1.265625
533	ADBE	1988-09-19	1.2578129768371582
534	ADBE	1988-09-20	1.328125
535	ADBE	1988-09-21	1.3671879768371582
536	ADBE	1988-09-22	1.359375
537	ADBE	1988-09-23	1.3359379768371582
538	ADBE	1988-09-26	1.3125
539	ADBE	1988-09-27	1.3125
540	ADBE	1988-09-28	1.296875
541	ADBE	1988-09-29	1.3515629768371582
542	ADBE	1988-09-30	1.359375
543	ADBE	1988-10-03	1.3671879768371582
544	ADBE	1988-10-04	1.40625
545	ADBE	1988-10-05	1.3984379768371582
546	ADBE	1988-10-06	1.421875
547	ADBE	1988-10-07	1.3828129768371582
548	ADBE	1988-10-10	1.375
549	ADBE	1988-10-11	1.390625
550	ADBE	1988-10-12	1.375
551	ADBE	1988-10-13	1.378906011581421
552	ADBE	1988-10-14	1.4296879768371582
553	ADBE	1988-10-17	1.4296879768371582
554	ADBE	1988-10-18	1.4375
555	ADBE	1988-10-19	1.4765629768371582
556	ADBE	1988-10-20	1.5390629768371582
557	ADBE	1988-10-21	1.53125
558	ADBE	1988-10-24	1.5234379768371582
559	ADBE	1988-10-25	1.4609379768371582
560	ADBE	1988-10-26	1.4296879768371582
561	ADBE	1988-10-27	1.375
562	ADBE	1988-10-28	1.359375
563	ADBE	1988-10-31	1.339843988418579
564	ADBE	1988-11-01	1.3984379768371582
565	ADBE	1988-11-02	1.3515629768371582
566	ADBE	1988-11-03	1.359375
567	ADBE	1988-11-04	1.3671879768371582
568	ADBE	1988-11-07	1.34375
569	ADBE	1988-11-08	1.3828129768371582
570	ADBE	1988-11-09	1.3828129768371582
571	ADBE	1988-11-10	1.4140629768371582
572	ADBE	1988-11-11	1.375
573	ADBE	1988-11-14	1.34375
574	ADBE	1988-11-15	1.359375
575	ADBE	1988-11-16	1.3203129768371582
576	ADBE	1988-11-17	1.328125
577	ADBE	1988-11-18	1.3515629768371582
578	ADBE	1988-11-21	1.34375
579	ADBE	1988-11-22	1.359375
580	ADBE	1988-11-23	1.390625
581	ADBE	1988-11-25	1.390625
582	ADBE	1988-11-28	1.34375
583	ADBE	1988-11-29	1.34375
584	ADBE	1988-11-30	1.390625
585	ADBE	1988-12-01	1.421875
586	ADBE	1988-12-02	1.484375
587	ADBE	1988-12-05	1.515625
588	ADBE	1988-12-06	1.5
589	ADBE	1988-12-07	1.5
590	ADBE	1988-12-08	1.40625
591	ADBE	1988-12-09	1.359375
592	ADBE	1988-12-12	1.328125
593	ADBE	1988-12-13	1.328125
594	ADBE	1988-12-14	1.359375
595	ADBE	1988-12-15	1.375
596	ADBE	1988-12-16	1.375
597	ADBE	1988-12-19	1.484375
598	ADBE	1988-12-20	1.515625
599	ADBE	1988-12-21	1.4765629768371582
600	ADBE	1988-12-22	1.453125
601	ADBE	1988-12-23	1.484375
602	ADBE	1988-12-27	1.5390629768371582
603	ADBE	1988-12-28	1.59375
604	ADBE	1988-12-29	1.546875
605	ADBE	1988-12-30	1.53125
606	ADBE	1989-01-03	1.53125
607	ADBE	1989-01-04	1.59375
608	ADBE	1989-01-05	1.5625
609	ADBE	1989-01-06	1.53125
610	ADBE	1989-01-09	1.53125
611	ADBE	1989-01-10	1.5078129768371582
612	ADBE	1989-01-11	1.515625
613	ADBE	1989-01-12	1.484375
614	ADBE	1989-01-13	1.4609379768371582
615	ADBE	1989-01-16	1.4765629768371582
616	ADBE	1989-01-17	1.390625
617	ADBE	1989-01-18	1.40625
618	ADBE	1989-01-19	1.40625
619	ADBE	1989-01-20	1.375
620	ADBE	1989-01-23	1.375
621	ADBE	1989-01-24	1.421875
622	ADBE	1989-01-25	1.5625
623	ADBE	1989-01-26	1.578125
624	ADBE	1989-01-27	1.484375
625	ADBE	1989-01-30	1.4453129768371582
626	ADBE	1989-01-31	1.4453129768371582
627	ADBE	1989-02-01	1.4375
628	ADBE	1989-02-02	1.5
629	ADBE	1989-02-03	1.53125
630	ADBE	1989-02-06	1.53125
631	ADBE	1989-02-07	1.484375
632	ADBE	1989-02-08	1.375
633	ADBE	1989-02-09	1.421875
634	ADBE	1989-02-10	1.390625
635	ADBE	1989-02-13	1.421875
636	ADBE	1989-02-14	1.34375
637	ADBE	1989-02-15	1.3828129768371582
638	ADBE	1989-02-16	1.4296879768371582
639	ADBE	1989-02-17	1.359375
640	ADBE	1989-02-21	1.296875
641	ADBE	1989-02-22	1.25
642	ADBE	1989-02-23	1.296875
643	ADBE	1989-02-24	1.2578129768371582
644	ADBE	1989-02-27	1.25
645	ADBE	1989-02-28	1.265625
646	ADBE	1989-03-01	1.28125
647	ADBE	1989-03-02	1.28125
648	ADBE	1989-03-03	1.265625
649	ADBE	1989-03-06	1.34375
650	ADBE	1989-03-07	1.28125
651	ADBE	1989-03-08	1.2265629768371582
652	ADBE	1989-03-09	1.1875
653	ADBE	1989-03-10	1.234375
654	ADBE	1989-03-13	1.21875
655	ADBE	1989-03-14	1.3125
656	ADBE	1989-03-15	1.34375
657	ADBE	1989-03-16	1.359375
658	ADBE	1989-03-17	1.328125
659	ADBE	1989-03-20	1.3125
660	ADBE	1989-03-21	1.34375
661	ADBE	1989-03-22	1.296875
662	ADBE	1989-03-23	1.3125
663	ADBE	1989-03-27	1.3125
664	ADBE	1989-03-28	1.3359379768371582
665	ADBE	1989-03-29	1.34375
666	ADBE	1989-03-30	1.359375
667	ADBE	1989-03-31	1.34375
668	ADBE	1989-04-03	1.390625
669	ADBE	1989-04-04	1.375
670	ADBE	1989-04-05	1.3671879768371582
671	ADBE	1989-04-06	1.34375
672	ADBE	1989-04-07	1.40625
673	ADBE	1989-04-10	1.390625
674	ADBE	1989-04-11	1.46875
675	ADBE	1989-04-12	1.484375
676	ADBE	1989-04-13	1.4453129768371582
677	ADBE	1989-04-14	1.4921879768371582
678	ADBE	1989-04-17	1.46875
679	ADBE	1989-04-18	1.484375
680	ADBE	1989-04-19	1.46875
681	ADBE	1989-04-20	1.46875
682	ADBE	1989-04-21	1.46875
683	ADBE	1989-04-24	1.453125
684	ADBE	1989-04-25	1.46875
685	ADBE	1989-04-26	1.484375
686	ADBE	1989-04-27	1.5390629768371582
687	ADBE	1989-04-28	1.671875
688	ADBE	1989-05-01	1.625
689	ADBE	1989-05-02	1.5625
690	ADBE	1989-05-03	1.59375
691	ADBE	1989-05-04	1.609375
692	ADBE	1989-05-05	1.5625
693	ADBE	1989-05-08	1.5703129768371582
694	ADBE	1989-05-09	1.625
695	ADBE	1989-05-10	1.609375
696	ADBE	1989-05-11	1.6171879768371582
697	ADBE	1989-05-12	1.671875
698	ADBE	1989-05-15	1.703125
699	ADBE	1989-05-16	1.6875
700	ADBE	1989-05-17	1.71875
701	ADBE	1989-05-18	1.734375
702	ADBE	1989-05-19	1.796875
703	ADBE	1989-05-22	1.8125
704	ADBE	1989-05-23	1.7890629768371582
705	ADBE	1989-05-24	1.78125
706	ADBE	1989-05-25	1.8125
707	ADBE	1989-05-26	1.796875
708	ADBE	1989-05-30	1.765625
709	ADBE	1989-05-31	1.765625
710	ADBE	1989-06-01	1.78125
711	ADBE	1989-06-02	1.828125
712	ADBE	1989-06-05	1.734375
713	ADBE	1989-06-06	1.703125
714	ADBE	1989-06-07	1.71875
715	ADBE	1989-06-08	1.75
716	ADBE	1989-06-09	1.75
717	ADBE	1989-06-12	1.84375
718	ADBE	1989-06-13	1.828125
719	ADBE	1989-06-14	1.828125
720	ADBE	1989-06-15	1.7578129768371582
721	ADBE	1989-06-16	1.703125
722	ADBE	1989-06-19	1.671875
723	ADBE	1989-06-20	1.671875
724	ADBE	1989-06-21	1.65625
725	ADBE	1989-06-22	1.671875
726	ADBE	1989-06-23	1.75
727	ADBE	1989-06-26	1.734375
728	ADBE	1989-06-27	1.734375
729	ADBE	1989-06-28	1.71875
730	ADBE	1989-06-29	1.65625
731	ADBE	1989-06-30	1.65625
732	ADBE	1989-07-03	1.65625
733	ADBE	1989-07-05	1.6640629768371582
734	ADBE	1989-07-06	1.53125
735	ADBE	1989-07-07	1.53125
736	ADBE	1989-07-10	1.5625
737	ADBE	1989-07-11	1.546875
738	ADBE	1989-07-12	1.5
739	ADBE	1989-07-13	1.515625
740	ADBE	1989-07-14	1.546875
741	ADBE	1989-07-17	1.546875
742	ADBE	1989-07-18	1.484375
743	ADBE	1989-07-19	1.515625
744	ADBE	1989-07-20	1.53125
745	ADBE	1989-07-21	1.515625
746	ADBE	1989-07-24	1.53125
747	ADBE	1989-07-25	1.4921879768371582
748	ADBE	1989-07-26	1.46875
749	ADBE	1989-07-27	1.484375
750	ADBE	1989-07-28	1.46875
751	ADBE	1989-07-31	1.421875
752	ADBE	1989-08-01	1.4375
753	ADBE	1989-08-02	1.421875
754	ADBE	1989-08-03	1.40625
755	ADBE	1989-08-04	1.53125
756	ADBE	1989-08-07	1.625
757	ADBE	1989-08-08	1.609375
758	ADBE	1989-08-09	1.578125
759	ADBE	1989-08-10	1.5625
760	ADBE	1989-08-11	1.484375
761	ADBE	1989-08-14	1.4765629768371582
762	ADBE	1989-08-15	1.4609379768371582
763	ADBE	1989-08-16	1.453125
764	ADBE	1989-08-17	1.421875
765	ADBE	1989-08-18	1.4375
766	ADBE	1989-08-21	1.40625
767	ADBE	1989-08-22	1.46875
768	ADBE	1989-08-23	1.53125
769	ADBE	1989-08-24	1.59375
770	ADBE	1989-08-25	1.625
771	ADBE	1989-08-28	1.609375
772	ADBE	1989-08-29	1.578125
773	ADBE	1989-08-30	1.59375
774	ADBE	1989-08-31	1.578125
775	ADBE	1989-09-01	1.5625
776	ADBE	1989-09-05	1.546875
777	ADBE	1989-09-06	1.53125
778	ADBE	1989-09-07	1.484375
779	ADBE	1989-09-08	1.4453129768371582
780	ADBE	1989-09-11	1.4375
781	ADBE	1989-09-12	1.390625
782	ADBE	1989-09-13	1.375
783	ADBE	1989-09-14	1.296875
784	ADBE	1989-09-15	1.28125
785	ADBE	1989-09-18	1.28125
786	ADBE	1989-09-19	1.2578129768371582
787	ADBE	1989-09-20	1.234375
788	ADBE	1989-09-21	0.9765629768371582
789	ADBE	1989-09-22	1.03125
790	ADBE	1989-09-25	1.0546879768371582
791	ADBE	1989-09-26	1.078125
792	ADBE	1989-09-27	1.078125
793	ADBE	1989-09-28	1.15625
794	ADBE	1989-09-29	1.109375
795	ADBE	1989-10-02	1.109375
796	ADBE	1989-10-03	1.0
797	ADBE	1989-10-04	1.0078129768371582
798	ADBE	1989-10-05	0.984375
799	ADBE	1989-10-06	0.96875
800	ADBE	1989-10-09	1.078125
801	ADBE	1989-10-10	1.0625
802	ADBE	1989-10-11	1.046875
803	ADBE	1989-10-12	1.09375
804	ADBE	1989-10-13	1.0
805	ADBE	1989-10-16	1.0
806	ADBE	1989-10-17	0.984375
807	ADBE	1989-10-18	1.0
808	ADBE	1989-10-19	1.046875
809	ADBE	1989-10-20	1.046875
810	ADBE	1989-10-23	1.0625
811	ADBE	1989-10-24	1.0625
812	ADBE	1989-10-25	1.046875
813	ADBE	1989-10-26	1.046875
814	ADBE	1989-10-27	1.015625
815	ADBE	1989-10-30	1.015625
816	ADBE	1989-10-31	1.046875
817	ADBE	1989-11-01	1.03125
818	ADBE	1989-11-02	1.015625
819	ADBE	1989-11-03	1.0
820	ADBE	1989-11-06	1.0
821	ADBE	1989-11-07	1.0
822	ADBE	1989-11-08	1.03125
823	ADBE	1989-11-09	1.0625
824	ADBE	1989-11-10	1.1015629768371582
825	ADBE	1989-11-13	1.140625
826	ADBE	1989-11-14	1.109375
827	ADBE	1989-11-15	1.171875
828	ADBE	1989-11-16	1.1875
829	ADBE	1989-11-17	1.1796879768371582
830	ADBE	1989-11-20	1.1875
831	ADBE	1989-11-21	1.171875
832	ADBE	1989-11-22	1.1875
833	ADBE	1989-11-24	1.203125
834	ADBE	1989-11-27	1.1875
835	ADBE	1989-11-28	1.25
836	ADBE	1989-11-29	1.234375
837	ADBE	1989-11-30	1.203125
838	ADBE	1989-12-01	1.171875
839	ADBE	1989-12-04	1.21875
840	ADBE	1989-12-05	1.203125
841	ADBE	1989-12-06	1.234375
842	ADBE	1989-12-07	1.234375
843	ADBE	1989-12-08	1.1875
844	ADBE	1989-12-11	1.1796879768371582
845	ADBE	1989-12-12	1.171875
846	ADBE	1989-12-13	1.140625
847	ADBE	1989-12-14	1.03125
848	ADBE	1989-12-15	1.0625
849	ADBE	1989-12-18	1.078125
850	ADBE	1989-12-19	1.109375
851	ADBE	1989-12-20	1.109375
852	ADBE	1989-12-21	1.109375
853	ADBE	1989-12-22	1.1875
854	ADBE	1989-12-26	1.203125
855	ADBE	1989-12-27	1.21875
856	ADBE	1989-12-28	1.21875
857	ADBE	1989-12-29	1.265625
858	ADBE	1990-01-02	1.265625
859	ADBE	1990-01-03	1.328125
860	ADBE	1990-01-04	1.390625
861	ADBE	1990-01-05	1.421875
862	ADBE	1990-01-08	1.4375
863	ADBE	1990-01-09	1.40625
864	ADBE	1990-01-10	1.359375
865	ADBE	1990-01-11	1.4375
866	ADBE	1990-01-12	1.40625
867	ADBE	1990-01-15	1.375
868	ADBE	1990-01-16	1.4375
869	ADBE	1990-01-17	1.421875
870	ADBE	1990-01-18	1.484375
871	ADBE	1990-01-19	1.421875
872	ADBE	1990-01-22	1.4375
873	ADBE	1990-01-23	1.5
874	ADBE	1990-01-24	1.53125
875	ADBE	1990-01-25	1.484375
876	ADBE	1990-01-26	1.5
877	ADBE	1990-01-29	1.5
878	ADBE	1990-01-30	1.46875
879	ADBE	1990-01-31	1.46875
880	ADBE	1990-02-01	1.484375
881	ADBE	1990-02-02	1.515625
882	ADBE	1990-02-05	1.515625
883	ADBE	1990-02-06	1.5
884	ADBE	1990-02-07	1.5390629768371582
885	ADBE	1990-02-08	1.625
886	ADBE	1990-02-09	1.65625
887	ADBE	1990-02-12	1.6796879768371582
888	ADBE	1990-02-13	1.6796879768371582
889	ADBE	1990-02-14	1.6875
890	ADBE	1990-02-15	1.78125
891	ADBE	1990-02-16	1.7578129768371582
892	ADBE	1990-02-20	1.71875
893	ADBE	1990-02-21	1.71875
894	ADBE	1990-02-22	1.71875
895	ADBE	1990-02-23	1.75
896	ADBE	1990-02-26	1.78125
897	ADBE	1990-02-27	1.8359379768371582
898	ADBE	1990-02-28	1.890625
899	ADBE	1990-03-01	1.90625
900	ADBE	1990-03-02	1.8984379768371582
901	ADBE	1990-03-05	2.03125
902	ADBE	1990-03-06	2.273437976837158
903	ADBE	1990-03-07	2.296875
904	ADBE	1990-03-08	2.421875
905	ADBE	1990-03-09	2.359375
906	ADBE	1990-03-12	2.4375
907	ADBE	1990-03-13	2.507812976837158
908	ADBE	1990-03-14	2.53125
909	ADBE	1990-03-15	2.609375
910	ADBE	1990-03-16	2.765625
911	ADBE	1990-03-19	2.835937976837158
912	ADBE	1990-03-20	2.625
913	ADBE	1990-03-21	2.5
914	ADBE	1990-03-22	2.46875
915	ADBE	1990-03-23	2.375
916	ADBE	1990-03-26	2.445312976837158
917	ADBE	1990-03-27	2.515625
918	ADBE	1990-03-28	2.453125
919	ADBE	1990-03-29	2.40625
920	ADBE	1990-03-30	2.375
921	ADBE	1990-04-02	2.414062976837158
922	ADBE	1990-04-03	2.46875
923	ADBE	1990-04-04	2.4375
924	ADBE	1990-04-05	2.3125
925	ADBE	1990-04-06	2.28125
926	ADBE	1990-04-09	2.296875
927	ADBE	1990-04-10	2.40625
928	ADBE	1990-04-11	2.46875
929	ADBE	1990-04-12	2.484375
930	ADBE	1990-04-16	2.453125
931	ADBE	1990-04-17	2.421875
932	ADBE	1990-04-18	2.40625
933	ADBE	1990-04-19	2.375
934	ADBE	1990-04-20	2.390625
935	ADBE	1990-04-23	2.34375
936	ADBE	1990-04-24	2.351562976837158
937	ADBE	1990-04-25	2.328125
938	ADBE	1990-04-26	2.4375
939	ADBE	1990-04-27	2.375
940	ADBE	1990-04-30	2.390625
941	ADBE	1990-05-01	2.5625
942	ADBE	1990-05-02	2.59375
943	ADBE	1990-05-03	2.5625
944	ADBE	1990-05-04	2.5625
945	ADBE	1990-05-07	2.679687976837158
946	ADBE	1990-05-08	2.671875
947	ADBE	1990-05-09	2.6875
948	ADBE	1990-05-10	2.78125
949	ADBE	1990-05-11	2.78125
950	ADBE	1990-05-14	2.820312976837158
951	ADBE	1990-05-15	2.90625
952	ADBE	1990-05-16	2.875
953	ADBE	1990-05-17	2.78125
954	ADBE	1990-05-18	2.84375
955	ADBE	1990-05-21	3.015625
956	ADBE	1990-05-22	3.0
957	ADBE	1990-05-23	3.0625
958	ADBE	1990-05-24	3.15625
959	ADBE	1990-05-25	2.203125
960	ADBE	1990-05-29	2.367187976837158
961	ADBE	1990-05-30	2.210937976837158
962	ADBE	1990-05-31	2.226562976837158
963	ADBE	1990-06-01	2.171875
964	ADBE	1990-06-04	2.078125
965	ADBE	1990-06-05	2.015625
966	ADBE	1990-06-06	2.109375
967	ADBE	1990-06-07	2.234375
968	ADBE	1990-06-08	2.234375
969	ADBE	1990-06-11	2.234375
970	ADBE	1990-06-12	2.296875
971	ADBE	1990-06-13	2.351562976837158
972	ADBE	1990-06-14	2.382812976837158
973	ADBE	1990-06-15	2.382812976837158
974	ADBE	1990-06-18	2.296875
975	ADBE	1990-06-19	2.375
976	ADBE	1990-06-20	2.3125
977	ADBE	1990-06-21	2.359375
978	ADBE	1990-06-22	2.296875
979	ADBE	1990-06-25	2.296875
980	ADBE	1990-06-26	2.1875
981	ADBE	1990-06-27	2.3125
982	ADBE	1990-06-28	2.328125
983	ADBE	1990-06-29	2.296875
984	ADBE	1990-07-02	2.375
985	ADBE	1990-07-03	2.375
986	ADBE	1990-07-05	2.34375
987	ADBE	1990-07-06	2.390625
988	ADBE	1990-07-09	2.421875
989	ADBE	1990-07-10	2.421875
990	ADBE	1990-07-11	2.390625
991	ADBE	1990-07-12	2.34375
992	ADBE	1990-07-13	2.375
993	ADBE	1990-07-16	2.40625
994	ADBE	1990-07-17	2.34375
995	ADBE	1990-07-18	2.359375
996	ADBE	1990-07-19	2.296875
997	ADBE	1990-07-20	2.25
998	ADBE	1990-07-23	2.1875
999	ADBE	1990-07-24	2.3125
1000	ADBE	1990-07-25	2.296875
1001	ADBE	1990-07-26	2.28125
1002	ADBE	1990-07-27	2.257812976837158
1003	ADBE	1990-07-30	2.25
1004	ADBE	1990-07-31	2.195312976837158
1005	ADBE	1990-08-01	2.21875
1006	ADBE	1990-08-02	2.109375
1007	ADBE	1990-08-03	2.015625
1008	ADBE	1990-08-06	1.875
1009	ADBE	1990-08-07	1.828125
1010	ADBE	1990-08-08	1.875
1011	ADBE	1990-08-09	1.875
1012	ADBE	1990-08-10	1.828125
1013	ADBE	1990-08-13	1.828125
1014	ADBE	1990-08-14	1.828125
1015	ADBE	1990-08-15	1.84375
1016	ADBE	1990-08-16	1.8125
1017	ADBE	1990-08-17	1.703125
1018	ADBE	1990-08-20	1.625
1019	ADBE	1990-08-21	1.59375
1020	ADBE	1990-08-22	1.59375
1021	ADBE	1990-08-23	1.53125
1022	ADBE	1990-08-24	1.625
1023	ADBE	1990-08-27	1.75
1024	ADBE	1990-08-28	1.703125
1025	ADBE	1990-08-29	1.59375
1026	ADBE	1990-08-30	1.5078129768371582
1027	ADBE	1990-08-31	1.5625
1028	ADBE	1990-09-04	1.7578129768371582
1029	ADBE	1990-09-05	1.78125
1030	ADBE	1990-09-06	1.796875
1031	ADBE	1990-09-07	1.703125
1032	ADBE	1990-09-10	1.71875
1033	ADBE	1990-09-11	1.7109379768371582
1034	ADBE	1990-09-12	1.765625
1035	ADBE	1990-09-13	1.765625
1036	ADBE	1990-09-14	1.6796879768371582
1037	ADBE	1990-09-17	1.640625
1038	ADBE	1990-09-18	1.5625
1039	ADBE	1990-09-19	1.5
1040	ADBE	1990-09-20	1.40625
1041	ADBE	1990-09-21	1.375
1042	ADBE	1990-09-24	1.359375
1043	ADBE	1990-09-25	1.296875
1044	ADBE	1990-09-26	1.265625
1045	ADBE	1990-09-27	1.15625
1046	ADBE	1990-09-28	1.1875
1047	ADBE	1990-10-01	1.390625
1048	ADBE	1990-10-02	1.28125
1049	ADBE	1990-10-03	1.3125
1050	ADBE	1990-10-04	1.296875
1051	ADBE	1990-10-05	1.2265629768371582
1052	ADBE	1990-10-08	1.21875
1053	ADBE	1990-10-09	1.171875
1054	ADBE	1990-10-10	1.1484379768371582
1055	ADBE	1990-10-11	1.109375
1056	ADBE	1990-10-12	1.171875
1057	ADBE	1990-10-15	1.203125
1058	ADBE	1990-10-16	1.203125
1059	ADBE	1990-10-17	1.328125
1060	ADBE	1990-10-18	1.53125
1061	ADBE	1990-10-19	1.5
1062	ADBE	1990-10-22	1.6015629768371582
1063	ADBE	1990-10-23	1.6015629768371582
1064	ADBE	1990-10-24	1.5546879768371582
1065	ADBE	1990-10-25	1.515625
1066	ADBE	1990-10-26	1.453125
1067	ADBE	1990-10-29	1.40625
1068	ADBE	1990-10-30	1.4453129768371582
1069	ADBE	1990-10-31	1.5
1070	ADBE	1990-11-01	1.5078129768371582
1071	ADBE	1990-11-02	1.5625
1072	ADBE	1990-11-05	1.6015629768371582
1073	ADBE	1990-11-06	1.546875
1074	ADBE	1990-11-07	1.515625
1075	ADBE	1990-11-08	1.53125
1076	ADBE	1990-11-09	1.625
1077	ADBE	1990-11-12	1.75
1078	ADBE	1990-11-13	1.765625
1079	ADBE	1990-11-14	1.828125
1080	ADBE	1990-11-15	1.8515629768371582
1081	ADBE	1990-11-16	1.625
1082	ADBE	1990-11-19	1.71875
1083	ADBE	1990-11-20	1.6328129768371582
1084	ADBE	1990-11-21	1.609375
1085	ADBE	1990-11-23	1.59375
1086	ADBE	1990-11-26	1.59375
1087	ADBE	1990-11-27	1.6875
1088	ADBE	1990-11-28	1.6484379768371582
1089	ADBE	1990-11-29	1.609375
1090	ADBE	1990-11-30	1.578125
1091	ADBE	1990-12-03	1.625
1092	ADBE	1990-12-04	1.6953129768371582
1093	ADBE	1990-12-05	1.75
1094	ADBE	1990-12-06	1.6875
1095	ADBE	1990-12-07	1.71875
1096	ADBE	1990-12-10	1.765625
1097	ADBE	1990-12-11	1.765625
1098	ADBE	1990-12-12	1.765625
1099	ADBE	1990-12-13	1.8125
1100	ADBE	1990-12-14	1.734375
1101	ADBE	1990-12-17	1.765625
1102	ADBE	1990-12-18	1.734375
1103	ADBE	1990-12-19	1.765625
1104	ADBE	1990-12-20	1.8359379768371582
1105	ADBE	1990-12-21	1.8671879768371582
1106	ADBE	1990-12-24	1.9140629768371582
1107	ADBE	1990-12-26	1.890625
1108	ADBE	1990-12-27	1.84375
1109	ADBE	1990-12-28	1.828125
1110	ADBE	1990-12-31	1.8203129768371582
1111	ADBE	1991-01-02	1.796875
1112	ADBE	1991-01-03	1.6875
1113	ADBE	1991-01-04	1.75
1114	ADBE	1991-01-07	1.75
1115	ADBE	1991-01-08	1.90625
1116	ADBE	1991-01-09	1.9375
1117	ADBE	1991-01-10	2.0
1118	ADBE	1991-01-11	1.9375
1119	ADBE	1991-01-14	1.9140629768371582
1120	ADBE	1991-01-15	1.984375
1121	ADBE	1991-01-16	2.0625
1122	ADBE	1991-01-17	2.09375
1123	ADBE	1991-01-18	2.15625
1124	ADBE	1991-01-21	2.195312976837158
1125	ADBE	1991-01-22	2.21875
1126	ADBE	1991-01-23	2.328125
1127	ADBE	1991-01-24	2.242187976837158
1128	ADBE	1991-01-25	2.25
1129	ADBE	1991-01-28	2.109375
1130	ADBE	1991-01-29	2.242187976837158
1131	ADBE	1991-01-30	2.390625
1132	ADBE	1991-01-31	2.375
1133	ADBE	1991-02-01	2.453125
1134	ADBE	1991-02-04	2.4375
1135	ADBE	1991-02-05	2.421875
1136	ADBE	1991-02-06	2.515625
1137	ADBE	1991-02-07	2.46875
1138	ADBE	1991-02-08	2.59375
1139	ADBE	1991-02-11	2.671875
1140	ADBE	1991-02-12	2.734375
1141	ADBE	1991-02-13	2.765625
1142	ADBE	1991-02-14	2.640625
1143	ADBE	1991-02-15	2.640625
1144	ADBE	1991-02-19	2.71875
1145	ADBE	1991-02-20	2.703125
1146	ADBE	1991-02-21	2.84375
1147	ADBE	1991-02-22	2.96875
1148	ADBE	1991-02-25	3.046875
1149	ADBE	1991-02-26	2.976562976837158
1150	ADBE	1991-02-27	3.03125
1151	ADBE	1991-02-28	3.007812976837158
1152	ADBE	1991-03-01	2.921875
1153	ADBE	1991-03-04	2.90625
1154	ADBE	1991-03-05	3.109375
1155	ADBE	1991-03-06	3.140625
1156	ADBE	1991-03-07	3.3125
1157	ADBE	1991-03-08	3.21875
1158	ADBE	1991-03-11	3.007812976837158
1159	ADBE	1991-03-12	2.953125
1160	ADBE	1991-03-13	3.03125
1161	ADBE	1991-03-14	2.890625
1162	ADBE	1991-03-15	2.851562976837158
1163	ADBE	1991-03-18	2.9375
1164	ADBE	1991-03-19	2.984375
1165	ADBE	1991-03-20	3.242187976837158
1166	ADBE	1991-03-21	3.1875
1167	ADBE	1991-03-22	3.21875
1168	ADBE	1991-03-25	3.21875
1169	ADBE	1991-03-26	3.4375
1170	ADBE	1991-03-27	3.375
1171	ADBE	1991-03-28	3.375
1172	ADBE	1991-04-01	3.40625
1173	ADBE	1991-04-02	3.539062976837158
1174	ADBE	1991-04-03	3.695312976837158
1175	ADBE	1991-04-04	3.71875
1176	ADBE	1991-04-05	3.6875
1177	ADBE	1991-04-08	3.75
1178	ADBE	1991-04-09	3.625
1179	ADBE	1991-04-10	3.59375
1180	ADBE	1991-04-11	3.734375
1181	ADBE	1991-04-12	3.875
1182	ADBE	1991-04-15	3.8125
1183	ADBE	1991-04-16	3.78125
1184	ADBE	1991-04-17	3.859375
1185	ADBE	1991-04-18	3.640625
1186	ADBE	1991-04-19	3.5625
1187	ADBE	1991-04-22	3.476562976837158
1188	ADBE	1991-04-23	3.484375
1189	ADBE	1991-04-24	3.46875
1190	ADBE	1991-04-25	3.4375
1191	ADBE	1991-04-26	3.359375
1192	ADBE	1991-04-29	3.3125
1193	ADBE	1991-04-30	3.234375
1194	ADBE	1991-05-01	3.21875
1195	ADBE	1991-05-02	3.28125
1196	ADBE	1991-05-03	3.3125
1197	ADBE	1991-05-06	3.265625
1198	ADBE	1991-05-07	3.25
1199	ADBE	1991-05-08	3.234375
1200	ADBE	1991-05-09	3.398437976837158
1201	ADBE	1991-05-10	3.28125
1202	ADBE	1991-05-13	3.320312976837158
1203	ADBE	1991-05-14	3.210937976837158
1204	ADBE	1991-05-15	3.039062976837158
1205	ADBE	1991-05-16	2.914062976837158
1206	ADBE	1991-05-17	2.953125
1207	ADBE	1991-05-20	2.773437976837158
1208	ADBE	1991-05-21	2.890625
1209	ADBE	1991-05-22	2.984375
1210	ADBE	1991-05-23	3.0
1211	ADBE	1991-05-24	3.078125
1212	ADBE	1991-05-28	3.140625
1213	ADBE	1991-05-29	3.234375
1214	ADBE	1991-05-30	3.179687976837158
1215	ADBE	1991-05-31	3.15625
1216	ADBE	1991-06-03	3.273437976837158
1217	ADBE	1991-06-04	3.296875
1218	ADBE	1991-06-05	3.171875
1219	ADBE	1991-06-06	3.054687976837158
1220	ADBE	1991-06-07	3.015625
1221	ADBE	1991-06-10	2.96875
1222	ADBE	1991-06-11	3.0
1223	ADBE	1991-06-12	2.960937976837158
1224	ADBE	1991-06-13	3.046875
1225	ADBE	1991-06-14	3.28125
1226	ADBE	1991-06-17	3.367187976837158
1227	ADBE	1991-06-18	3.320312976837158
1228	ADBE	1991-06-19	3.265625
1229	ADBE	1991-06-20	3.1875
1230	ADBE	1991-06-21	3.148437976837158
1231	ADBE	1991-06-24	3.0
1232	ADBE	1991-06-25	2.898437976837158
1233	ADBE	1991-06-26	2.90625
1234	ADBE	1991-06-27	2.8125
1235	ADBE	1991-06-28	2.703125
1236	ADBE	1991-07-01	2.859375
1237	ADBE	1991-07-02	2.78125
1238	ADBE	1991-07-03	2.71875
1239	ADBE	1991-07-05	2.742187976837158
1240	ADBE	1991-07-08	2.921875
1241	ADBE	1991-07-09	3.007812976837158
1242	ADBE	1991-07-10	3.0
1243	ADBE	1991-07-11	2.976562976837158
1244	ADBE	1991-07-12	3.03125
1245	ADBE	1991-07-15	3.03125
1246	ADBE	1991-07-16	2.96875
1247	ADBE	1991-07-17	2.875
1248	ADBE	1991-07-18	3.03125
1249	ADBE	1991-07-19	3.125
1250	ADBE	1991-07-22	3.125
1251	ADBE	1991-07-23	3.046875
1252	ADBE	1991-07-24	3.03125
1253	ADBE	1991-07-25	3.125
1254	ADBE	1991-07-26	3.078125
1255	ADBE	1991-07-29	3.0625
1256	ADBE	1991-07-30	3.21875
1257	ADBE	1991-07-31	3.34375
1258	ADBE	1991-08-01	3.421875
1259	ADBE	1991-08-02	3.40625
1260	ADBE	1991-08-05	3.3125
1261	ADBE	1991-08-06	3.40625
1262	ADBE	1991-08-07	3.492187976837158
1263	ADBE	1991-08-08	3.585937976837158
1264	ADBE	1991-08-09	3.609375
1265	ADBE	1991-08-12	3.625
1266	ADBE	1991-08-13	3.671875
1267	ADBE	1991-08-14	3.75
1268	ADBE	1991-08-15	3.625
1269	ADBE	1991-08-16	3.28125
1270	ADBE	1991-08-19	3.140625
1271	ADBE	1991-08-20	3.046875
1272	ADBE	1991-08-21	3.21875
1273	ADBE	1991-08-22	3.257812976837158
1274	ADBE	1991-08-23	3.25
1275	ADBE	1991-08-26	3.28125
1276	ADBE	1991-08-27	3.21875
1277	ADBE	1991-08-28	3.21875
1278	ADBE	1991-08-29	3.1875
1279	ADBE	1991-08-30	3.179687976837158
1280	ADBE	1991-09-03	3.132812976837158
1281	ADBE	1991-09-04	2.976562976837158
1282	ADBE	1991-09-05	2.875
1283	ADBE	1991-09-06	2.90625
1284	ADBE	1991-09-09	2.929687976837158
1285	ADBE	1991-09-10	2.84375
1286	ADBE	1991-09-11	2.796875
1287	ADBE	1991-09-12	2.78125
1288	ADBE	1991-09-13	2.640625
1289	ADBE	1991-09-16	2.695312976837158
1290	ADBE	1991-09-17	2.75
1291	ADBE	1991-09-18	2.796875
1292	ADBE	1991-09-19	3.21875
1293	ADBE	1991-09-20	3.375
1294	ADBE	1991-09-23	3.265625
1295	ADBE	1991-09-24	3.242187976837158
1296	ADBE	1991-09-25	3.21875
1297	ADBE	1991-09-26	3.203125
1298	ADBE	1991-09-27	3.140625
1299	ADBE	1991-09-30	3.203125
1300	ADBE	1991-10-01	3.367187976837158
1301	ADBE	1991-10-02	3.320312976837158
1302	ADBE	1991-10-03	3.296875
1303	ADBE	1991-10-04	3.296875
1304	ADBE	1991-10-07	3.234375
1305	ADBE	1991-10-08	3.25
1306	ADBE	1991-10-09	3.203125
1307	ADBE	1991-10-10	3.125
1308	ADBE	1991-10-11	3.0625
1309	ADBE	1991-10-14	3.109375
1310	ADBE	1991-10-15	3.195312976837158
1311	ADBE	1991-10-16	3.382812976837158
1312	ADBE	1991-10-17	3.375
1313	ADBE	1991-10-18	3.484375
1314	ADBE	1991-10-21	3.421875
1315	ADBE	1991-10-22	3.40625
1316	ADBE	1991-10-23	3.34375
1317	ADBE	1991-10-24	3.203125
1318	ADBE	1991-10-25	3.101562976837158
1319	ADBE	1991-10-28	3.1875
1320	ADBE	1991-10-29	3.265625
1321	ADBE	1991-10-30	3.40625
1322	ADBE	1991-10-31	3.3125
1323	ADBE	1991-11-01	3.203125
1324	ADBE	1991-11-04	3.140625
1325	ADBE	1991-11-05	3.1875
1326	ADBE	1991-11-06	3.234375
1327	ADBE	1991-11-07	3.296875
1328	ADBE	1991-11-08	3.375
1329	ADBE	1991-11-11	3.40625
1330	ADBE	1991-11-12	3.40625
1331	ADBE	1991-11-13	3.515625
1332	ADBE	1991-11-14	3.609375
1333	ADBE	1991-11-15	3.3125
1334	ADBE	1991-11-18	3.382812976837158
1335	ADBE	1991-11-19	3.304687976837158
1336	ADBE	1991-11-20	3.109375
1337	ADBE	1991-11-21	3.125
1338	ADBE	1991-11-22	3.015625
1339	ADBE	1991-11-25	3.046875
1340	ADBE	1991-11-26	3.078125
1341	ADBE	1991-11-27	3.03125
1342	ADBE	1991-11-29	3.0
1343	ADBE	1991-12-02	3.15625
1344	ADBE	1991-12-03	3.078125
1345	ADBE	1991-12-04	3.140625
1346	ADBE	1991-12-05	3.1875
1347	ADBE	1991-12-06	3.125
1348	ADBE	1991-12-09	3.203125
1349	ADBE	1991-12-10	3.15625
1350	ADBE	1991-12-11	3.15625
1351	ADBE	1991-12-12	3.28125
1352	ADBE	1991-12-13	3.34375
1353	ADBE	1991-12-16	3.46875
1354	ADBE	1991-12-17	3.40625
1355	ADBE	1991-12-18	3.53125
1356	ADBE	1991-12-19	3.515625
1357	ADBE	1991-12-20	3.4375
1358	ADBE	1991-12-23	3.726562976837158
1359	ADBE	1991-12-24	3.75
1360	ADBE	1991-12-26	3.90625
1361	ADBE	1991-12-27	3.921875
1362	ADBE	1991-12-30	4.125
1363	ADBE	1991-12-31	4.09375
1364	ADBE	1992-01-02	4.234375
1365	ADBE	1992-01-03	4.125
1366	ADBE	1992-01-06	4.15625
1367	ADBE	1992-01-07	4.078125
1368	ADBE	1992-01-08	4.109375
1369	ADBE	1992-01-09	3.9375
1370	ADBE	1992-01-10	3.804687976837158
1371	ADBE	1992-01-13	3.734375
1372	ADBE	1992-01-14	4.0
1373	ADBE	1992-01-15	4.0
1374	ADBE	1992-01-16	3.890625
1375	ADBE	1992-01-17	3.992187976837158
1376	ADBE	1992-01-20	3.90625
1377	ADBE	1992-01-21	3.828125
1378	ADBE	1992-01-22	3.953125
1379	ADBE	1992-01-23	3.953125
1380	ADBE	1992-01-24	3.984375
1381	ADBE	1992-01-27	3.984375
1382	ADBE	1992-01-28	4.015625
1383	ADBE	1992-01-29	3.953125
1384	ADBE	1992-01-30	3.9375
1385	ADBE	1992-01-31	3.835937976837158
1386	ADBE	1992-02-03	3.859375
1387	ADBE	1992-02-04	3.953125
1388	ADBE	1992-02-05	4.015625
1389	ADBE	1992-02-06	3.96875
1390	ADBE	1992-02-07	3.921875
1391	ADBE	1992-02-10	3.828125
1392	ADBE	1992-02-11	3.664062976837158
1393	ADBE	1992-02-12	3.820312976837158
1394	ADBE	1992-02-13	3.671875
1395	ADBE	1992-02-14	3.625
1396	ADBE	1992-02-18	3.546875
1397	ADBE	1992-02-19	3.492187976837158
1398	ADBE	1992-02-20	3.5625
1399	ADBE	1992-02-21	3.484375
1400	ADBE	1992-02-24	3.53125
1401	ADBE	1992-02-25	3.507812976837158
1402	ADBE	1992-02-26	3.671875
1403	ADBE	1992-02-27	3.4375
1404	ADBE	1992-02-28	3.53125
1405	ADBE	1992-03-02	3.546875
1406	ADBE	1992-03-03	3.5
1407	ADBE	1992-03-04	3.390625
1408	ADBE	1992-03-05	3.28125
1409	ADBE	1992-03-06	3.15625
1410	ADBE	1992-03-09	3.1875
1411	ADBE	1992-03-10	3.21875
1412	ADBE	1992-03-11	3.15625
1413	ADBE	1992-03-12	3.234375
1414	ADBE	1992-03-13	3.25
1415	ADBE	1992-03-16	3.28125
1416	ADBE	1992-03-17	3.5
1417	ADBE	1992-03-18	3.4375
1418	ADBE	1992-03-19	3.5
1419	ADBE	1992-03-20	3.421875
1420	ADBE	1992-03-23	3.460937976837158
1421	ADBE	1992-03-24	3.382812976837158
1422	ADBE	1992-03-25	3.4375
1423	ADBE	1992-03-26	3.421875
1424	ADBE	1992-03-27	3.328125
1425	ADBE	1992-03-30	3.3125
1426	ADBE	1992-03-31	3.203125
1427	ADBE	1992-04-01	3.109375
1428	ADBE	1992-04-02	3.015625
1429	ADBE	1992-04-03	2.992187976837158
1430	ADBE	1992-04-06	3.03125
1431	ADBE	1992-04-07	2.6875
1432	ADBE	1992-04-08	2.585937976837158
1433	ADBE	1992-04-09	2.671875
1434	ADBE	1992-04-10	2.492187976837158
1435	ADBE	1992-04-13	2.640625
1436	ADBE	1992-04-14	2.695312976837158
1437	ADBE	1992-04-15	2.671875
1438	ADBE	1992-04-16	2.609375
1439	ADBE	1992-04-20	2.546875
1440	ADBE	1992-04-21	2.515625
1441	ADBE	1992-04-22	2.59375
1442	ADBE	1992-04-23	2.53125
1443	ADBE	1992-04-24	2.484375
1444	ADBE	1992-04-27	2.375
1445	ADBE	1992-04-28	2.4375
1446	ADBE	1992-04-29	2.609375
1447	ADBE	1992-04-30	2.765625
1448	ADBE	1992-05-01	2.71875
1449	ADBE	1992-05-04	2.8125
1450	ADBE	1992-05-05	2.96875
1451	ADBE	1992-05-06	3.0
1452	ADBE	1992-05-07	2.945312976837158
1453	ADBE	1992-05-08	2.921875
1454	ADBE	1992-05-11	2.921875
1455	ADBE	1992-05-12	2.851562976837158
1456	ADBE	1992-05-13	2.84375
1457	ADBE	1992-05-14	2.820312976837158
1458	ADBE	1992-05-15	2.828125
1459	ADBE	1992-05-18	2.875
1460	ADBE	1992-05-19	2.84375
1461	ADBE	1992-05-20	2.921875
1462	ADBE	1992-05-21	2.796875
1463	ADBE	1992-05-22	2.796875
1464	ADBE	1992-05-26	2.8125
1465	ADBE	1992-05-27	2.796875
1466	ADBE	1992-05-28	2.8125
1467	ADBE	1992-05-29	2.84375
1468	ADBE	1992-06-01	2.984375
1469	ADBE	1992-06-02	3.03125
1470	ADBE	1992-06-03	3.046875
1471	ADBE	1992-06-04	2.929687976837158
1472	ADBE	1992-06-05	2.898437976837158
1473	ADBE	1992-06-08	2.84375
1474	ADBE	1992-06-09	2.8125
1475	ADBE	1992-06-10	2.773437976837158
1476	ADBE	1992-06-11	2.78125
1477	ADBE	1992-06-12	2.71875
1478	ADBE	1992-06-15	2.640625
1479	ADBE	1992-06-16	2.671875
1480	ADBE	1992-06-17	2.875
1481	ADBE	1992-06-18	2.828125
1482	ADBE	1992-06-19	2.75
1483	ADBE	1992-06-22	2.875
1484	ADBE	1992-06-23	2.859375
1485	ADBE	1992-06-24	2.765625
1486	ADBE	1992-06-25	2.6875
1487	ADBE	1992-06-26	2.640625
1488	ADBE	1992-06-29	2.796875
1489	ADBE	1992-06-30	2.84375
1490	ADBE	1992-07-01	2.875
1491	ADBE	1992-07-02	2.796875
1492	ADBE	1992-07-06	2.789062976837158
1493	ADBE	1992-07-07	2.671875
1494	ADBE	1992-07-08	2.71875
1495	ADBE	1992-07-09	2.773437976837158
1496	ADBE	1992-07-10	2.75
1497	ADBE	1992-07-13	2.84375
1498	ADBE	1992-07-14	2.804687976837158
1499	ADBE	1992-07-15	2.734375
1500	ADBE	1992-07-16	2.765625
1501	ADBE	1992-07-17	2.703125
1502	ADBE	1992-07-20	2.632812976837158
1503	ADBE	1992-07-21	2.515625
1504	ADBE	1992-07-22	2.4375
1505	ADBE	1992-07-23	2.367187976837158
1506	ADBE	1992-07-24	2.265625
1507	ADBE	1992-07-27	2.265625
1508	ADBE	1992-07-28	2.359375
1509	ADBE	1992-07-29	2.40625
1510	ADBE	1992-07-30	2.421875
1511	ADBE	1992-07-31	2.375
1512	ADBE	1992-08-03	2.382812976837158
1513	ADBE	1992-08-04	2.375
1514	ADBE	1992-08-05	2.296875
1515	ADBE	1992-08-06	2.25
1516	ADBE	1992-08-07	2.242187976837158
1517	ADBE	1992-08-10	2.234375
1518	ADBE	1992-08-11	2.195312976837158
1519	ADBE	1992-08-12	2.21875
1520	ADBE	1992-08-13	2.289062976837158
1521	ADBE	1992-08-14	2.351562976837158
1522	ADBE	1992-08-17	2.390625
1523	ADBE	1992-08-18	2.34375
1524	ADBE	1992-08-19	2.359375
1525	ADBE	1992-08-20	2.3125
1526	ADBE	1992-08-21	2.296875
1527	ADBE	1992-08-24	2.25
1528	ADBE	1992-08-25	2.242187976837158
1529	ADBE	1992-08-26	2.007812976837158
1530	ADBE	1992-08-27	2.078125
1531	ADBE	1992-08-28	2.0625
1532	ADBE	1992-08-31	2.03125
1533	ADBE	1992-09-01	2.164062976837158
1534	ADBE	1992-09-02	2.242187976837158
1535	ADBE	1992-09-03	2.21875
1536	ADBE	1992-09-04	2.171875
1537	ADBE	1992-09-08	2.109375
1538	ADBE	1992-09-09	2.070312976837158
1539	ADBE	1992-09-10	2.078125
1540	ADBE	1992-09-11	2.023437976837158
1541	ADBE	1992-09-14	2.0625
1542	ADBE	1992-09-15	2.109375
1543	ADBE	1992-09-16	2.046875
1544	ADBE	1992-09-17	2.03125
1545	ADBE	1992-09-18	2.046875
1546	ADBE	1992-09-21	2.039062976837158
1547	ADBE	1992-09-22	2.007812976837158
1548	ADBE	1992-09-23	1.84375
1549	ADBE	1992-09-24	1.828125
1550	ADBE	1992-09-25	1.765625
1551	ADBE	1992-09-28	1.75
1552	ADBE	1992-09-29	1.71875
1553	ADBE	1992-09-30	1.7578129768371582
1554	ADBE	1992-10-01	1.734375
1555	ADBE	1992-10-02	1.6796879768371582
1556	ADBE	1992-10-05	1.7578129768371582
1557	ADBE	1992-10-06	1.734375
1558	ADBE	1992-10-07	1.6796879768371582
1559	ADBE	1992-10-08	1.6796879768371582
1560	ADBE	1992-10-09	1.640625
1561	ADBE	1992-10-12	1.6875
1562	ADBE	1992-10-13	1.625
1563	ADBE	1992-10-14	1.6875
1564	ADBE	1992-10-15	1.6796879768371582
1565	ADBE	1992-10-16	1.7890629768371582
1566	ADBE	1992-10-19	1.9609379768371582
1567	ADBE	1992-10-20	1.90625
1568	ADBE	1992-10-21	1.9140629768371582
1569	ADBE	1992-10-22	1.90625
1570	ADBE	1992-10-23	1.90625
1571	ADBE	1992-10-26	2.085937976837158
1572	ADBE	1992-10-27	2.101562976837158
1573	ADBE	1992-10-28	2.179687976837158
1574	ADBE	1992-10-29	2.203125
1575	ADBE	1992-10-30	2.226562976837158
1576	ADBE	1992-11-02	2.1875
1577	ADBE	1992-11-03	2.109375
1578	ADBE	1992-11-04	2.171875
1579	ADBE	1992-11-05	2.390625
1580	ADBE	1992-11-06	2.34375
1581	ADBE	1992-11-09	2.296875
1582	ADBE	1992-11-10	2.28125
1583	ADBE	1992-11-11	2.125
1584	ADBE	1992-11-12	2.101562976837158
1585	ADBE	1992-11-13	2.148437976837158
1586	ADBE	1992-11-16	2.179687976837158
1587	ADBE	1992-11-17	2.015625
1588	ADBE	1992-11-18	2.046875
1589	ADBE	1992-11-19	2.078125
1590	ADBE	1992-11-20	1.984375
1591	ADBE	1992-11-23	2.015625
1592	ADBE	1992-11-24	2.085937976837158
1593	ADBE	1992-11-25	2.125
1594	ADBE	1992-11-27	2.0625
1595	ADBE	1992-11-30	2.125
1596	ADBE	1992-12-01	2.140625
1597	ADBE	1992-12-02	2.171875
1598	ADBE	1992-12-03	2.1875
1599	ADBE	1992-12-04	2.070312976837158
1600	ADBE	1992-12-07	2.125
1601	ADBE	1992-12-08	2.125
1602	ADBE	1992-12-09	2.078125
1603	ADBE	1992-12-10	2.0
1604	ADBE	1992-12-11	1.921875
1605	ADBE	1992-12-14	1.890625
1606	ADBE	1992-12-15	1.890625
1607	ADBE	1992-12-16	1.84375
1608	ADBE	1992-12-17	1.9140629768371582
1609	ADBE	1992-12-18	1.90625
1610	ADBE	1992-12-21	1.9375
1611	ADBE	1992-12-22	1.9453129768371582
1612	ADBE	1992-12-23	1.9375
1613	ADBE	1992-12-24	1.9296879768371582
1614	ADBE	1992-12-28	1.890625
1615	ADBE	1992-12-29	1.875
1616	ADBE	1992-12-30	1.96875
1617	ADBE	1992-12-31	1.96875
1618	ADBE	1993-01-04	2.078125
1619	ADBE	1993-01-05	2.109375
1620	ADBE	1993-01-06	2.09375
1621	ADBE	1993-01-07	2.046875
1622	ADBE	1993-01-08	2.078125
1623	ADBE	1993-01-11	2.125
1624	ADBE	1993-01-12	2.0625
1625	ADBE	1993-01-13	2.515625
1626	ADBE	1993-01-14	2.421875
1627	ADBE	1993-01-15	2.5
1628	ADBE	1993-01-18	2.4375
1629	ADBE	1993-01-19	2.46875
1630	ADBE	1993-01-20	2.625
1631	ADBE	1993-01-21	2.757812976837158
1632	ADBE	1993-01-22	2.757812976837158
1633	ADBE	1993-01-25	2.6875
1634	ADBE	1993-01-26	2.703125
1635	ADBE	1993-01-27	2.585937976837158
1636	ADBE	1993-01-28	2.609375
1637	ADBE	1993-01-29	2.59375
1638	ADBE	1993-02-01	2.71875
1639	ADBE	1993-02-02	2.835937976837158
1640	ADBE	1993-02-03	2.703125
1641	ADBE	1993-02-04	2.734375
1642	ADBE	1993-02-05	2.601562976837158
1643	ADBE	1993-02-08	2.617187976837158
1644	ADBE	1993-02-09	2.59375
1645	ADBE	1993-02-10	2.5625
1646	ADBE	1993-02-11	2.617187976837158
1647	ADBE	1993-02-12	2.539062976837158
1648	ADBE	1993-02-16	2.523437976837158
1649	ADBE	1993-02-17	2.578125
1650	ADBE	1993-02-18	2.640625
1651	ADBE	1993-02-19	2.734375
1652	ADBE	1993-02-22	2.632812976837158
1653	ADBE	1993-02-23	2.546875
1654	ADBE	1993-02-24	2.65625
1655	ADBE	1993-02-25	2.78125
1656	ADBE	1993-02-26	2.789062976837158
1657	ADBE	1993-03-01	2.6875
1658	ADBE	1993-03-02	2.75
1659	ADBE	1993-03-03	2.796875
1660	ADBE	1993-03-04	2.75
1661	ADBE	1993-03-05	2.796875
1662	ADBE	1993-03-08	2.898437976837158
1663	ADBE	1993-03-09	2.828125
1664	ADBE	1993-03-10	2.859375
1665	ADBE	1993-03-11	2.796875
1666	ADBE	1993-03-12	2.859375
1667	ADBE	1993-03-15	2.90625
1668	ADBE	1993-03-16	2.875
1669	ADBE	1993-03-17	2.734375
1670	ADBE	1993-03-18	2.710937976837158
1671	ADBE	1993-03-19	2.734375
1672	ADBE	1993-03-22	2.703125
1673	ADBE	1993-03-23	2.726562976837158
1674	ADBE	1993-03-24	2.695312976837158
1675	ADBE	1993-03-25	2.757812976837158
1676	ADBE	1993-03-26	2.78125
1677	ADBE	1993-03-29	2.765625
1678	ADBE	1993-03-30	2.703125
1679	ADBE	1993-03-31	2.6875
1680	ADBE	1993-04-01	2.65625
1681	ADBE	1993-04-02	2.546875
1682	ADBE	1993-04-05	2.5
1683	ADBE	1993-04-06	2.359375
1684	ADBE	1993-04-07	2.523437976837158
1685	ADBE	1993-04-08	2.609375
1686	ADBE	1993-04-12	2.65625
1687	ADBE	1993-04-13	2.71875
1688	ADBE	1993-04-14	2.796875
1689	ADBE	1993-04-15	2.78125
1690	ADBE	1993-04-16	2.765625
1691	ADBE	1993-04-19	2.75
1692	ADBE	1993-04-20	2.734375
1693	ADBE	1993-04-21	2.90625
1694	ADBE	1993-04-22	2.992187976837158
1695	ADBE	1993-04-23	2.945312976837158
1696	ADBE	1993-04-26	2.828125
1697	ADBE	1993-04-27	3.132812976837158
1698	ADBE	1993-04-28	3.4375
1699	ADBE	1993-04-29	3.578125
1700	ADBE	1993-04-30	3.578125
1701	ADBE	1993-05-03	3.703125
1702	ADBE	1993-05-04	3.898437976837158
1703	ADBE	1993-05-05	3.8125
1704	ADBE	1993-05-06	3.703125
1705	ADBE	1993-05-07	3.75
1706	ADBE	1993-05-10	3.734375
1707	ADBE	1993-05-11	3.71875
1708	ADBE	1993-05-12	3.703125
1709	ADBE	1993-05-13	3.632812976837158
1710	ADBE	1993-05-14	3.820312976837158
1711	ADBE	1993-05-17	3.953125
1712	ADBE	1993-05-18	4.046875
1713	ADBE	1993-05-19	4.28125
1714	ADBE	1993-05-20	4.1875
1715	ADBE	1993-05-21	4.09375
1716	ADBE	1993-05-24	4.070312976837158
1717	ADBE	1993-05-25	4.304687976837158
1718	ADBE	1993-05-26	4.421875
1719	ADBE	1993-05-27	4.226562976837158
1720	ADBE	1993-05-28	4.125
1721	ADBE	1993-06-01	4.21875
1722	ADBE	1993-06-02	4.117187976837158
1723	ADBE	1993-06-03	4.0625
1724	ADBE	1993-06-04	4.078125
1725	ADBE	1993-06-07	3.953125
1726	ADBE	1993-06-08	4.039062976837158
1727	ADBE	1993-06-09	4.296875
1728	ADBE	1993-06-10	4.21875
1729	ADBE	1993-06-11	4.34375
1730	ADBE	1993-06-14	4.53125
1731	ADBE	1993-06-15	4.5
1732	ADBE	1993-06-16	4.3125
1733	ADBE	1993-06-17	4.335937976837158
1734	ADBE	1993-06-18	4.101562976837158
1735	ADBE	1993-06-21	4.007812976837158
1736	ADBE	1993-06-22	3.84375
1737	ADBE	1993-06-23	3.953125
1738	ADBE	1993-06-24	4.078125
1739	ADBE	1993-06-25	4.125
1740	ADBE	1993-06-28	4.109375
1741	ADBE	1993-06-29	3.9375
1742	ADBE	1993-06-30	3.859375
1743	ADBE	1993-07-01	3.734375
1744	ADBE	1993-07-02	3.695312976837158
1745	ADBE	1993-07-06	3.484375
1746	ADBE	1993-07-07	3.445312976837158
1747	ADBE	1993-07-08	3.546875
1748	ADBE	1993-07-09	3.710937976837158
1749	ADBE	1993-07-12	3.671875
1750	ADBE	1993-07-13	3.648437976837158
1751	ADBE	1993-07-14	3.640625
1752	ADBE	1993-07-15	3.515625
1753	ADBE	1993-07-16	3.382812976837158
1754	ADBE	1993-07-19	3.25
1755	ADBE	1993-07-20	3.3125
1756	ADBE	1993-07-21	3.289062976837158
1757	ADBE	1993-07-22	3.3125
1758	ADBE	1993-07-23	3.34375
1759	ADBE	1993-07-26	3.453125
1760	ADBE	1993-07-27	3.265625
1761	ADBE	1993-07-28	3.265625
1762	ADBE	1993-07-29	3.171875
1763	ADBE	1993-07-30	3.09375
1764	ADBE	1993-08-02	3.109375
1765	ADBE	1993-08-03	3.1875
1766	ADBE	1993-08-04	3.289062976837158
1767	ADBE	1993-08-05	3.351562976837158
1768	ADBE	1993-08-06	3.367187976837158
1769	ADBE	1993-08-09	3.367187976837158
1770	ADBE	1993-08-10	3.367187976837158
1771	ADBE	1993-08-11	3.59375
1772	ADBE	1993-08-12	3.4375
1773	ADBE	1993-08-13	3.375
1774	ADBE	1993-08-16	3.359375
1775	ADBE	1993-08-17	3.1875
1776	ADBE	1993-08-18	3.21875
1777	ADBE	1993-08-19	2.953125
1778	ADBE	1993-08-20	2.6875
1779	ADBE	1993-08-23	2.765625
1780	ADBE	1993-08-24	2.6875
1781	ADBE	1993-08-25	2.515625
1782	ADBE	1993-08-26	2.53125
1783	ADBE	1993-08-27	2.59375
1784	ADBE	1993-08-30	2.640625
1785	ADBE	1993-08-31	2.65625
1786	ADBE	1993-09-01	2.609375
1787	ADBE	1993-09-02	2.65625
1788	ADBE	1993-09-03	2.5
1789	ADBE	1993-09-07	2.4375
1790	ADBE	1993-09-08	2.5
1791	ADBE	1993-09-09	2.375
1792	ADBE	1993-09-10	2.4375
1793	ADBE	1993-09-13	2.375
1794	ADBE	1993-09-14	2.3125
1795	ADBE	1993-09-15	2.21875
1796	ADBE	1993-09-16	2.15625
1797	ADBE	1993-09-17	2.0625
1798	ADBE	1993-09-20	2.140625
1799	ADBE	1993-09-21	2.34375
1800	ADBE	1993-09-22	2.53125
1801	ADBE	1993-09-23	2.25
1802	ADBE	1993-09-24	2.28125
1803	ADBE	1993-09-27	2.3125
1804	ADBE	1993-09-28	2.34375
1805	ADBE	1993-09-29	2.328125
1806	ADBE	1993-09-30	2.28125
1807	ADBE	1993-10-01	2.34375
1808	ADBE	1993-10-04	2.3125
1809	ADBE	1993-10-05	2.28125
1810	ADBE	1993-10-06	2.265625
1811	ADBE	1993-10-07	2.4375
1812	ADBE	1993-10-08	2.40625
1813	ADBE	1993-10-11	2.40625
1814	ADBE	1993-10-12	2.625
1815	ADBE	1993-10-13	2.640625
1816	ADBE	1993-10-14	2.625
1817	ADBE	1993-10-15	2.78125
1818	ADBE	1993-10-18	2.859375
1819	ADBE	1993-10-19	2.6875
1820	ADBE	1993-10-20	2.71875
1821	ADBE	1993-10-21	2.84375
1822	ADBE	1993-10-22	2.78125
1823	ADBE	1993-10-25	2.6875
1824	ADBE	1993-10-26	2.625
1825	ADBE	1993-10-27	2.6875
1826	ADBE	1993-10-28	2.640625
1827	ADBE	1993-10-29	2.71875
1828	ADBE	1993-11-01	2.6875
1829	ADBE	1993-11-02	2.65625
1830	ADBE	1993-11-03	2.515625
1831	ADBE	1993-11-04	2.46875
1832	ADBE	1993-11-05	2.390625
1833	ADBE	1993-11-08	2.53125
1834	ADBE	1993-11-09	2.53125
1835	ADBE	1993-11-10	2.5625
1836	ADBE	1993-11-11	2.5
1837	ADBE	1993-11-12	2.484375
1838	ADBE	1993-11-15	2.390625
1839	ADBE	1993-11-16	2.46875
1840	ADBE	1993-11-17	2.59375
1841	ADBE	1993-11-18	2.609375
1842	ADBE	1993-11-19	2.5625
1843	ADBE	1993-11-22	2.5625
1844	ADBE	1993-11-23	2.765625
1845	ADBE	1993-11-24	2.84375
1846	ADBE	1993-11-26	2.921875
1847	ADBE	1993-11-29	2.96875
1848	ADBE	1993-11-30	2.890625
1849	ADBE	1993-12-01	3.09375
1850	ADBE	1993-12-02	2.96875
1851	ADBE	1993-12-03	3.0
1852	ADBE	1993-12-06	2.890625
1853	ADBE	1993-12-07	2.890625
1854	ADBE	1993-12-08	2.84375
1855	ADBE	1993-12-09	2.71875
1856	ADBE	1993-12-10	2.765625
1857	ADBE	1993-12-13	2.796875
1858	ADBE	1993-12-14	2.6875
1859	ADBE	1993-12-15	2.671875
1860	ADBE	1993-12-16	2.65625
1861	ADBE	1993-12-17	2.65625
1862	ADBE	1993-12-20	2.59375
1863	ADBE	1993-12-21	2.5
1864	ADBE	1993-12-22	2.640625
1865	ADBE	1993-12-23	2.671875
1866	ADBE	1993-12-27	2.6875
1867	ADBE	1993-12-28	2.75
1868	ADBE	1993-12-29	2.8125
1869	ADBE	1993-12-30	2.78125
1870	ADBE	1993-12-31	2.78125
1871	ADBE	1994-01-03	2.65625
1872	ADBE	1994-01-04	2.703125
1873	ADBE	1994-01-05	2.8125
1874	ADBE	1994-01-06	3.3125
1875	ADBE	1994-01-07	3.28125
1876	ADBE	1994-01-10	3.265625
1877	ADBE	1994-01-11	3.28125
1878	ADBE	1994-01-12	3.3125
1879	ADBE	1994-01-13	3.28125
1880	ADBE	1994-01-14	3.28125
1881	ADBE	1994-01-17	3.46875
1882	ADBE	1994-01-18	3.40625
1883	ADBE	1994-01-19	3.390625
1884	ADBE	1994-01-20	3.4375
1885	ADBE	1994-01-21	3.625
1886	ADBE	1994-01-24	3.46875
1887	ADBE	1994-01-25	3.53125
1888	ADBE	1994-01-26	3.625
1889	ADBE	1994-01-27	3.78125
1890	ADBE	1994-01-28	3.875
1891	ADBE	1994-01-31	3.78125
1892	ADBE	1994-02-01	3.625
1893	ADBE	1994-02-02	3.671875
1894	ADBE	1994-02-03	3.640625
1895	ADBE	1994-02-04	3.40625
1896	ADBE	1994-02-07	3.5
1897	ADBE	1994-02-08	3.4375
1898	ADBE	1994-02-09	3.6875
1899	ADBE	1994-02-10	3.65625
1900	ADBE	1994-02-11	3.609375
1901	ADBE	1994-02-14	3.75
1902	ADBE	1994-02-15	3.796875
1903	ADBE	1994-02-16	3.9375
1904	ADBE	1994-02-17	3.8125
1905	ADBE	1994-02-18	3.78125
1906	ADBE	1994-02-22	3.78125
1907	ADBE	1994-02-23	3.78125
1908	ADBE	1994-02-24	3.609375
1909	ADBE	1994-02-25	3.609375
1910	ADBE	1994-02-28	3.65625
1911	ADBE	1994-03-01	3.59375
1912	ADBE	1994-03-02	3.59375
1913	ADBE	1994-03-03	3.5
1914	ADBE	1994-03-04	3.53125
1915	ADBE	1994-03-07	3.734375
1916	ADBE	1994-03-08	3.71875
1917	ADBE	1994-03-09	3.890625
1918	ADBE	1994-03-10	4.046875
1919	ADBE	1994-03-11	4.140625
1920	ADBE	1994-03-14	4.21875
1921	ADBE	1994-03-15	4.0625
1922	ADBE	1994-03-16	3.6875
1923	ADBE	1994-03-17	3.859375
1924	ADBE	1994-03-18	3.6875
1925	ADBE	1994-03-21	3.625
1926	ADBE	1994-03-22	3.53125
1927	ADBE	1994-03-23	3.46875
1928	ADBE	1994-03-24	3.328125
1929	ADBE	1994-03-25	3.28125
1930	ADBE	1994-03-28	3.078125
1931	ADBE	1994-03-29	3.078125
1932	ADBE	1994-03-30	3.0625
1933	ADBE	1994-03-31	3.03125
1934	ADBE	1994-04-04	2.96875
1935	ADBE	1994-04-05	3.28125
1936	ADBE	1994-04-06	3.203125
1937	ADBE	1994-04-07	3.09375
1938	ADBE	1994-04-08	3.015625
1939	ADBE	1994-04-11	3.09375
1940	ADBE	1994-04-12	2.96875
1941	ADBE	1994-04-13	2.734375
1942	ADBE	1994-04-14	3.0
1943	ADBE	1994-04-15	3.039062976837158
1944	ADBE	1994-04-18	3.0
1945	ADBE	1994-04-19	3.09375
1946	ADBE	1994-04-20	3.046875
1947	ADBE	1994-04-21	3.21875
1948	ADBE	1994-04-22	3.125
1949	ADBE	1994-04-25	3.25
1950	ADBE	1994-04-26	3.09375
1951	ADBE	1994-04-28	3.1875
1952	ADBE	1994-04-29	3.34375
1953	ADBE	1994-05-02	3.4375
1954	ADBE	1994-05-03	3.375
1955	ADBE	1994-05-04	3.390625
1956	ADBE	1994-05-05	3.28125
1957	ADBE	1994-05-06	3.234375
1958	ADBE	1994-05-09	3.0625
1959	ADBE	1994-05-10	3.0
1960	ADBE	1994-05-11	3.023437976837158
1961	ADBE	1994-05-12	3.0625
1962	ADBE	1994-05-13	3.03125
1963	ADBE	1994-05-16	3.09375
1964	ADBE	1994-05-17	3.1875
1965	ADBE	1994-05-18	3.34375
1966	ADBE	1994-05-19	3.46875
1967	ADBE	1994-05-20	3.59375
1968	ADBE	1994-05-23	3.671875
1969	ADBE	1994-05-24	3.65625
1970	ADBE	1994-05-25	3.640625
1971	ADBE	1994-05-26	3.5625
1972	ADBE	1994-05-27	3.4375
1973	ADBE	1994-05-31	3.59375
1974	ADBE	1994-06-01	3.75
1975	ADBE	1994-06-02	3.710937976837158
1976	ADBE	1994-06-03	3.59375
1977	ADBE	1994-06-06	3.59375
1978	ADBE	1994-06-07	3.53125
1979	ADBE	1994-06-08	3.4375
1980	ADBE	1994-06-09	3.390625
1981	ADBE	1994-06-10	3.375
1982	ADBE	1994-06-13	3.375
1983	ADBE	1994-06-14	3.46875
1984	ADBE	1994-06-15	3.46875
1985	ADBE	1994-06-16	3.453125
1986	ADBE	1994-06-17	3.25
1987	ADBE	1994-06-20	3.1875
1988	ADBE	1994-06-21	3.1875
1989	ADBE	1994-06-22	3.375
1990	ADBE	1994-06-23	3.171875
1991	ADBE	1994-06-24	3.1875
1992	ADBE	1994-06-27	3.234375
1993	ADBE	1994-06-28	3.375
1994	ADBE	1994-06-29	3.375
1995	ADBE	1994-06-30	3.40625
1996	ADBE	1994-07-01	3.484375
1997	ADBE	1994-07-05	3.46875
1998	ADBE	1994-07-06	3.4375
1999	ADBE	1994-07-07	3.484375
2000	ADBE	1994-07-08	3.5
2001	ADBE	1994-07-11	3.53125
2002	ADBE	1994-07-12	3.78125
2003	ADBE	1994-07-13	3.921875
2004	ADBE	1994-07-14	3.859375
2005	ADBE	1994-07-15	3.875
2006	ADBE	1994-07-18	3.8125
2007	ADBE	1994-07-19	3.71875
2008	ADBE	1994-07-20	3.6875
2009	ADBE	1994-07-21	3.867187976837158
2010	ADBE	1994-07-22	3.898437976837158
2011	ADBE	1994-07-25	3.859375
2012	ADBE	1994-07-26	3.78125
2013	ADBE	1994-07-27	3.75
2014	ADBE	1994-07-28	3.734375
2015	ADBE	1994-07-29	3.875
2016	ADBE	1994-08-01	3.796875
2017	ADBE	1994-08-02	3.828125
2018	ADBE	1994-08-03	3.71875
2019	ADBE	1994-08-04	3.679687976837158
2020	ADBE	1994-08-05	3.65625
2021	ADBE	1994-08-08	3.890625
2022	ADBE	1994-08-09	3.765625
2023	ADBE	1994-08-10	4.148437976837158
2024	ADBE	1994-08-11	4.109375
2025	ADBE	1994-08-12	4.203125
2026	ADBE	1994-08-15	4.09375
2027	ADBE	1994-08-16	4.0
2028	ADBE	1994-08-17	4.203125
2029	ADBE	1994-08-18	4.03125
2030	ADBE	1994-08-19	4.03125
2031	ADBE	1994-08-22	4.0
2032	ADBE	1994-08-23	3.953125
2033	ADBE	1994-08-24	3.929687976837158
2034	ADBE	1994-08-25	4.0625
2035	ADBE	1994-08-26	3.953125
2036	ADBE	1994-08-29	3.96875
2037	ADBE	1994-08-30	3.9375
2038	ADBE	1994-08-31	3.96875
2039	ADBE	1994-09-01	3.78125
2040	ADBE	1994-09-02	3.78125
2041	ADBE	1994-09-06	3.75
2042	ADBE	1994-09-07	3.765625
2043	ADBE	1994-09-08	3.859375
2044	ADBE	1994-09-09	3.8125
2045	ADBE	1994-09-12	3.875
2046	ADBE	1994-09-13	4.109375
2047	ADBE	1994-09-14	4.0625
2048	ADBE	1994-09-15	4.3125
2049	ADBE	1994-09-16	4.34375
2050	ADBE	1994-09-19	4.375
2051	ADBE	1994-09-20	4.46875
2052	ADBE	1994-09-21	4.34375
2053	ADBE	1994-09-22	4.265625
2054	ADBE	1994-09-23	4.0625
2055	ADBE	1994-09-26	4.03125
2056	ADBE	1994-09-27	3.953125
2057	ADBE	1994-09-28	4.21875
2058	ADBE	1994-09-29	4.140625
2059	ADBE	1994-09-30	4.0625
2060	ADBE	1994-10-03	4.015625
2061	ADBE	1994-10-04	4.21875
2062	ADBE	1994-10-05	4.46875
2063	ADBE	1994-10-06	4.21875
2064	ADBE	1994-10-07	4.421875
2065	ADBE	1994-10-10	4.40625
2066	ADBE	1994-10-11	4.5625
2067	ADBE	1994-10-12	4.625
2068	ADBE	1994-10-13	4.6875
2069	ADBE	1994-10-14	4.5625
2070	ADBE	1994-10-17	4.5
2071	ADBE	1994-10-18	4.5
2072	ADBE	1994-10-19	4.640625
2073	ADBE	1994-10-20	4.53125
2074	ADBE	1994-10-21	4.484375
2075	ADBE	1994-10-24	4.390625
2076	ADBE	1994-10-25	4.40625
2077	ADBE	1994-10-26	4.53125
2078	ADBE	1994-10-27	4.546875
2079	ADBE	1994-10-28	4.4375
2080	ADBE	1994-10-31	4.5
2081	ADBE	1994-11-01	4.546875
2082	ADBE	1994-11-02	4.40625
2083	ADBE	1994-11-03	4.34375
2084	ADBE	1994-11-04	4.3125
2085	ADBE	1994-11-07	4.25
2086	ADBE	1994-11-08	4.421875
2087	ADBE	1994-11-09	4.34375
2088	ADBE	1994-11-10	4.21875
2089	ADBE	1994-11-11	4.125
2090	ADBE	1994-11-14	4.3125
2091	ADBE	1994-11-15	4.40625
2092	ADBE	1994-11-16	4.375
2093	ADBE	1994-11-17	4.3125
2094	ADBE	1994-11-18	4.328125
2095	ADBE	1994-11-21	4.15625
2096	ADBE	1994-11-22	3.953125
2097	ADBE	1994-11-23	3.96875
2098	ADBE	1994-11-25	4.03125
2099	ADBE	1994-11-28	4.1875
2100	ADBE	1994-11-29	4.21875
2101	ADBE	1994-11-30	4.125
2102	ADBE	1994-12-01	4.078125
2103	ADBE	1994-12-02	4.234375
2104	ADBE	1994-12-05	4.28125
2105	ADBE	1994-12-06	4.109375
2106	ADBE	1994-12-07	4.0625
2107	ADBE	1994-12-08	3.96875
2108	ADBE	1994-12-09	4.03125
2109	ADBE	1994-12-12	4.0
2110	ADBE	1994-12-13	3.96875
2111	ADBE	1994-12-14	4.03125
2112	ADBE	1994-12-15	4.15625
2113	ADBE	1994-12-16	4.1875
2114	ADBE	1994-12-19	4.09375
2115	ADBE	1994-12-20	3.890625
2116	ADBE	1994-12-21	3.734375
2117	ADBE	1994-12-22	3.75
2118	ADBE	1994-12-23	3.71875
2119	ADBE	1994-12-27	3.671875
2120	ADBE	1994-12-28	3.59375
2121	ADBE	1994-12-29	3.75
2122	ADBE	1994-12-30	3.71875
2123	ADBE	1995-01-03	3.695312976837158
2124	ADBE	1995-01-04	3.59375
2125	ADBE	1995-01-05	3.734375
2126	ADBE	1995-01-06	3.8125
2127	ADBE	1995-01-09	3.859375
2128	ADBE	1995-01-10	3.929687976837158
2129	ADBE	1995-01-11	3.875
2130	ADBE	1995-01-12	3.945312976837158
2131	ADBE	1995-01-13	3.90625
2132	ADBE	1995-01-16	3.84375
2133	ADBE	1995-01-17	4.0625
2134	ADBE	1995-01-18	4.039062976837158
2135	ADBE	1995-01-19	3.90625
2136	ADBE	1995-01-20	3.8125
2137	ADBE	1995-01-23	3.8125
2138	ADBE	1995-01-24	3.8125
2139	ADBE	1995-01-25	3.75
2140	ADBE	1995-01-26	3.71875
2141	ADBE	1995-01-27	3.75
2142	ADBE	1995-01-30	3.59375
2143	ADBE	1995-01-31	3.617187976837158
2144	ADBE	1995-02-01	3.59375
2145	ADBE	1995-02-02	3.71875
2146	ADBE	1995-02-03	3.640625
2147	ADBE	1995-02-06	3.671875
2148	ADBE	1995-02-07	3.59375
2149	ADBE	1995-02-08	3.71875
2150	ADBE	1995-02-09	3.625
2151	ADBE	1995-02-10	4.0
2152	ADBE	1995-02-13	3.9375
2153	ADBE	1995-02-14	4.0
2154	ADBE	1995-02-15	4.0625
2155	ADBE	1995-02-16	4.3125
2156	ADBE	1995-02-17	4.28125
2157	ADBE	1995-02-21	4.484375
2158	ADBE	1995-02-22	4.53125
2159	ADBE	1995-02-23	4.453125
2160	ADBE	1995-02-24	4.28125
2161	ADBE	1995-02-27	4.21875
2162	ADBE	1995-02-28	4.46875
2163	ADBE	1995-03-01	4.40625
2164	ADBE	1995-03-02	4.375
2165	ADBE	1995-03-03	4.46875
2166	ADBE	1995-03-06	4.53125
2167	ADBE	1995-03-07	4.40625
2168	ADBE	1995-03-08	4.59375
2169	ADBE	1995-03-09	4.65625
2170	ADBE	1995-03-10	4.5625
2171	ADBE	1995-03-13	4.46875
2172	ADBE	1995-03-14	4.625
2173	ADBE	1995-03-15	4.65625
2174	ADBE	1995-03-16	4.671875
2175	ADBE	1995-03-17	4.75
2176	ADBE	1995-03-20	4.65625
2177	ADBE	1995-03-21	4.5
2178	ADBE	1995-03-22	4.6875
2179	ADBE	1995-03-23	4.84375
2180	ADBE	1995-03-24	6.28125
2181	ADBE	1995-03-27	5.90625
2182	ADBE	1995-03-28	6.28125
2183	ADBE	1995-03-29	6.03125
2184	ADBE	1995-03-30	6.28125
2185	ADBE	1995-03-31	6.1875
2186	ADBE	1995-04-03	6.09375
2187	ADBE	1995-04-04	6.03125
2188	ADBE	1995-04-05	6.34375
2189	ADBE	1995-04-06	6.03125
2190	ADBE	1995-04-07	6.03125
2191	ADBE	1995-04-10	6.34375
2192	ADBE	1995-04-11	6.640625
2193	ADBE	1995-04-12	6.703125
2194	ADBE	1995-04-13	6.6875
2195	ADBE	1995-04-17	6.375
2196	ADBE	1995-04-18	6.25
2197	ADBE	1995-04-19	6.25
2198	ADBE	1995-04-20	6.34375
2199	ADBE	1995-04-21	6.53125
2200	ADBE	1995-04-24	6.6875
2201	ADBE	1995-04-25	7.015625
2202	ADBE	1995-04-26	6.90625
2203	ADBE	1995-04-27	7.0625
2204	ADBE	1995-04-28	7.28125
2205	ADBE	1995-05-01	7.25
2206	ADBE	1995-05-02	6.90625
2207	ADBE	1995-05-03	6.90625
2208	ADBE	1995-05-04	6.84375
2209	ADBE	1995-05-05	6.71875
2210	ADBE	1995-05-08	6.890625
2211	ADBE	1995-05-09	6.8125
2212	ADBE	1995-05-10	6.71875
2213	ADBE	1995-05-11	6.9375
2214	ADBE	1995-05-12	7.013671875
2215	ADBE	1995-05-15	7.09375
2216	ADBE	1995-05-16	6.90625
2217	ADBE	1995-05-17	7.125
2218	ADBE	1995-05-18	6.84375
2219	ADBE	1995-05-19	6.75
2220	ADBE	1995-05-22	6.6875
2221	ADBE	1995-05-23	7.09375
2222	ADBE	1995-05-24	6.851562976837158
2223	ADBE	1995-05-25	6.90625
2224	ADBE	1995-05-26	6.835937976837158
2225	ADBE	1995-05-30	6.65625
2226	ADBE	1995-05-31	6.5
2227	ADBE	1995-06-01	6.554687976837158
2228	ADBE	1995-06-02	6.5
2229	ADBE	1995-06-05	6.8125
2230	ADBE	1995-06-06	6.8125
2231	ADBE	1995-06-07	6.6875
2232	ADBE	1995-06-08	7.0625
2233	ADBE	1995-06-09	7.21875
2234	ADBE	1995-06-12	7.140625
2235	ADBE	1995-06-13	7.28125
2236	ADBE	1995-06-14	7.28125
2237	ADBE	1995-06-15	7.46875
2238	ADBE	1995-06-16	7.46875
2239	ADBE	1995-06-19	7.78125
2240	ADBE	1995-06-20	8.0625
2241	ADBE	1995-06-21	7.921875
2242	ADBE	1995-06-22	8.1875
2243	ADBE	1995-06-23	7.65625
2244	ADBE	1995-06-26	7.375
2245	ADBE	1995-06-27	7.0
2246	ADBE	1995-06-28	7.0625
2247	ADBE	1995-06-29	7.296875
2248	ADBE	1995-06-30	7.25
2249	ADBE	1995-07-03	7.28125
2250	ADBE	1995-07-05	7.375
2251	ADBE	1995-07-06	7.359375
2252	ADBE	1995-07-07	7.28125
2253	ADBE	1995-07-10	7.15625
2254	ADBE	1995-07-11	6.96875
2255	ADBE	1995-07-12	7.140625
2256	ADBE	1995-07-13	7.320312976837158
2257	ADBE	1995-07-14	7.46875
2258	ADBE	1995-07-17	7.8125
2259	ADBE	1995-07-18	7.609375
2260	ADBE	1995-07-19	7.125
2261	ADBE	1995-07-20	7.328125
2262	ADBE	1995-07-21	7.515625
2263	ADBE	1995-07-24	7.71875
2264	ADBE	1995-07-25	7.8125
2265	ADBE	1995-07-26	7.9375
2266	ADBE	1995-07-27	8.171875
2267	ADBE	1995-07-28	7.78125
2268	ADBE	1995-07-31	7.71875
2269	ADBE	1995-08-01	7.59375
2270	ADBE	1995-08-02	7.328125
2271	ADBE	1995-08-03	7.015625
2272	ADBE	1995-08-04	7.125
2273	ADBE	1995-08-07	7.15625
2274	ADBE	1995-08-08	7.40625
2275	ADBE	1995-08-09	7.382812976837158
2276	ADBE	1995-08-10	7.34375
2277	ADBE	1995-08-11	7.3125
2278	ADBE	1995-08-14	7.375
2279	ADBE	1995-08-15	7.40625
2280	ADBE	1995-08-16	7.90625
2281	ADBE	1995-08-17	7.84375
2282	ADBE	1995-08-18	7.59375
2283	ADBE	1995-08-21	7.3125
2284	ADBE	1995-08-22	7.640625
2285	ADBE	1995-08-23	7.78125
2286	ADBE	1995-08-24	7.703125
2287	ADBE	1995-08-25	7.359375
2288	ADBE	1995-08-28	6.9375
2289	ADBE	1995-08-29	6.78125
2290	ADBE	1995-08-30	6.203125
2291	ADBE	1995-08-31	6.375
2292	ADBE	1995-09-01	6.226562976837158
2293	ADBE	1995-09-05	6.375
2294	ADBE	1995-09-06	6.5
2295	ADBE	1995-09-07	6.375
2296	ADBE	1995-09-08	6.25
2297	ADBE	1995-09-11	6.125
2298	ADBE	1995-09-12	6.171875
2299	ADBE	1995-09-13	6.265625
2300	ADBE	1995-09-14	6.0
2301	ADBE	1995-09-15	6.109375
2302	ADBE	1995-09-18	6.34375
2303	ADBE	1995-09-19	6.75
2304	ADBE	1995-09-20	6.75
2305	ADBE	1995-09-21	6.515625
2306	ADBE	1995-09-22	6.53125
2307	ADBE	1995-09-25	6.46875
2308	ADBE	1995-09-26	6.4375
2309	ADBE	1995-09-27	6.375
2310	ADBE	1995-09-28	6.578125
2311	ADBE	1995-09-29	6.46875
2312	ADBE	1995-10-02	6.46875
2313	ADBE	1995-10-03	6.53125
2314	ADBE	1995-10-04	6.34375
2315	ADBE	1995-10-05	6.53125
2316	ADBE	1995-10-06	6.34375
2317	ADBE	1995-10-09	6.109375
2318	ADBE	1995-10-10	5.6875
2319	ADBE	1995-10-11	5.84375
2320	ADBE	1995-10-12	6.328125
2321	ADBE	1995-10-13	6.15625
2322	ADBE	1995-10-16	5.96875
2323	ADBE	1995-10-17	6.28125
2324	ADBE	1995-10-18	6.5
2325	ADBE	1995-10-19	6.59375
2326	ADBE	1995-10-20	6.546875
2327	ADBE	1995-10-23	6.5
2328	ADBE	1995-10-24	6.84375
2329	ADBE	1995-10-25	7.0625
2330	ADBE	1995-10-26	6.71875
2331	ADBE	1995-10-27	6.78125
2332	ADBE	1995-10-30	7.28125
2333	ADBE	1995-10-31	7.125
2334	ADBE	1995-11-01	7.140625
2335	ADBE	1995-11-02	7.59375
2336	ADBE	1995-11-03	7.96875
2337	ADBE	1995-11-06	7.78125
2338	ADBE	1995-11-07	7.609375
2339	ADBE	1995-11-08	7.5625
2340	ADBE	1995-11-09	7.703125
2341	ADBE	1995-11-10	8.34375
2342	ADBE	1995-11-13	7.84375
2343	ADBE	1995-11-14	7.59375
2344	ADBE	1995-11-15	7.921875
2345	ADBE	1995-11-16	7.96875
2346	ADBE	1995-11-17	7.71875
2347	ADBE	1995-11-20	7.375
2348	ADBE	1995-11-21	7.265625
2349	ADBE	1995-11-22	7.625
2350	ADBE	1995-11-24	7.71875
2351	ADBE	1995-11-27	8.125
2352	ADBE	1995-11-28	8.59375
2353	ADBE	1995-11-29	8.546875
2354	ADBE	1995-11-30	8.453125
2355	ADBE	1995-12-01	8.375
2356	ADBE	1995-12-04	8.71875
2357	ADBE	1995-12-05	9.015625
2358	ADBE	1995-12-06	8.8125
2359	ADBE	1995-12-07	8.5625
2360	ADBE	1995-12-08	9.0
2361	ADBE	1995-12-11	9.0
2362	ADBE	1995-12-12	8.9375
2363	ADBE	1995-12-13	9.0
2364	ADBE	1995-12-14	8.265625
2365	ADBE	1995-12-15	7.78125
2366	ADBE	1995-12-18	7.15625
2367	ADBE	1995-12-19	7.96875
2368	ADBE	1995-12-20	7.9375
2369	ADBE	1995-12-21	8.125
2370	ADBE	1995-12-22	8.0
2371	ADBE	1995-12-26	8.03125
2372	ADBE	1995-12-27	8.03125
2373	ADBE	1995-12-28	7.65625
2374	ADBE	1995-12-29	7.75
2375	ADBE	1996-01-02	8.015625
2376	ADBE	1996-01-03	7.546875
2377	ADBE	1996-01-04	7.3125
2378	ADBE	1996-01-05	5.28125
2379	ADBE	1996-01-08	5.234375
2380	ADBE	1996-01-09	4.75
2381	ADBE	1996-01-10	4.8125
2382	ADBE	1996-01-11	4.90625
2383	ADBE	1996-01-12	4.984375
2384	ADBE	1996-01-15	4.585937976837158
2385	ADBE	1996-01-16	4.546875
2386	ADBE	1996-01-17	4.46875
2387	ADBE	1996-01-18	4.453125
2388	ADBE	1996-01-19	4.640625
2389	ADBE	1996-01-22	4.84375
2390	ADBE	1996-01-23	4.9375
2391	ADBE	1996-01-24	5.078125
2392	ADBE	1996-01-25	4.890625
2393	ADBE	1996-01-26	4.9375
2394	ADBE	1996-01-29	4.8125
2395	ADBE	1996-01-30	4.6875
2396	ADBE	1996-01-31	4.25
2397	ADBE	1996-02-01	4.28125
2398	ADBE	1996-02-02	4.5
2399	ADBE	1996-02-05	4.546875
2400	ADBE	1996-02-06	4.5625
2401	ADBE	1996-02-07	4.453125
2402	ADBE	1996-02-08	4.84375
2403	ADBE	1996-02-09	4.84375
2404	ADBE	1996-02-12	4.734375
2405	ADBE	1996-02-13	4.65625
2406	ADBE	1996-02-14	4.632812976837158
2407	ADBE	1996-02-15	4.476562976837158
2408	ADBE	1996-02-16	4.40625
2409	ADBE	1996-02-20	4.625
2410	ADBE	1996-02-21	4.703125
2411	ADBE	1996-02-22	4.609375
2412	ADBE	1996-02-23	4.59375
2413	ADBE	1996-02-26	4.421875
2414	ADBE	1996-02-27	4.28125
2415	ADBE	1996-02-28	4.21875
2416	ADBE	1996-02-29	4.1875
2417	ADBE	1996-03-01	4.078125
2418	ADBE	1996-03-04	4.046875
2419	ADBE	1996-03-05	4.09375
2420	ADBE	1996-03-06	3.96875
2421	ADBE	1996-03-07	4.0625
2422	ADBE	1996-03-08	4.015625
2423	ADBE	1996-03-11	4.125
2424	ADBE	1996-03-12	4.03125
2425	ADBE	1996-03-13	4.359375
2426	ADBE	1996-03-14	4.25
2427	ADBE	1996-03-15	4.296875
2428	ADBE	1996-03-18	4.265625
2429	ADBE	1996-03-19	4.34375
2430	ADBE	1996-03-20	4.265625
2431	ADBE	1996-03-21	4.28125
2432	ADBE	1996-03-22	3.921875
2433	ADBE	1996-03-25	3.914062976837158
2434	ADBE	1996-03-26	4.046875
2435	ADBE	1996-03-27	4.0
2436	ADBE	1996-03-28	3.984375
2437	ADBE	1996-03-29	4.03125
2438	ADBE	1996-04-01	4.109375
2439	ADBE	1996-04-02	4.140625
2440	ADBE	1996-04-03	4.1875
2441	ADBE	1996-04-04	4.0625
2442	ADBE	1996-04-08	4.203125
2443	ADBE	1996-04-09	4.234375
2444	ADBE	1996-04-10	4.109375
2445	ADBE	1996-04-11	4.09375
2446	ADBE	1996-04-12	4.359375
2447	ADBE	1996-04-15	4.359375
2448	ADBE	1996-04-16	4.421875
2449	ADBE	1996-04-17	4.328125
2450	ADBE	1996-04-18	4.46875
2451	ADBE	1996-04-19	4.375
2452	ADBE	1996-04-22	4.726562976837158
2453	ADBE	1996-04-23	4.765625
2454	ADBE	1996-04-24	5.0
2455	ADBE	1996-04-25	5.375
2456	ADBE	1996-04-26	5.28125
2457	ADBE	1996-04-29	5.21875
2458	ADBE	1996-04-30	5.375
2459	ADBE	1996-05-01	5.328125
2460	ADBE	1996-05-02	5.171875
2461	ADBE	1996-05-03	5.203125
2462	ADBE	1996-05-06	5.0625
2463	ADBE	1996-05-07	5.09375
2464	ADBE	1996-05-08	5.015625
2465	ADBE	1996-05-09	4.921875
2466	ADBE	1996-05-10	5.03125
2467	ADBE	1996-05-13	5.1875
2468	ADBE	1996-05-14	5.3125
2469	ADBE	1996-05-15	5.328125
2470	ADBE	1996-05-16	5.609375
2471	ADBE	1996-05-17	5.375
2472	ADBE	1996-05-20	5.390625
2473	ADBE	1996-05-21	5.25
2474	ADBE	1996-05-22	5.234375
2475	ADBE	1996-05-23	5.234375
2476	ADBE	1996-05-24	5.03125
2477	ADBE	1996-05-28	4.734375
2478	ADBE	1996-05-29	4.65625
2479	ADBE	1996-05-30	4.703125
2480	ADBE	1996-05-31	4.640625
2481	ADBE	1996-06-03	4.515625
2482	ADBE	1996-06-04	4.484375
2483	ADBE	1996-06-05	4.59375
2484	ADBE	1996-06-06	4.382812976837158
2485	ADBE	1996-06-07	4.421875
2486	ADBE	1996-06-10	4.5625
2487	ADBE	1996-06-11	4.5625
2488	ADBE	1996-06-12	4.5
2489	ADBE	1996-06-13	4.65625
2490	ADBE	1996-06-14	4.375
2491	ADBE	1996-06-17	4.28125
2492	ADBE	1996-06-18	4.296875
2493	ADBE	1996-06-19	4.5
2494	ADBE	1996-06-20	4.515625
2495	ADBE	1996-06-21	4.5
2496	ADBE	1996-06-24	4.34375
2497	ADBE	1996-06-25	4.234375
2498	ADBE	1996-06-26	4.351562976837158
2499	ADBE	1996-06-27	4.414062976837158
2500	ADBE	1996-06-28	4.484375
2501	ADBE	1996-07-01	4.515625
2502	ADBE	1996-07-02	4.507812976837158
2503	ADBE	1996-07-03	4.40625
2504	ADBE	1996-07-05	4.390625
2505	ADBE	1996-07-08	4.359375
2506	ADBE	1996-07-09	4.359375
2507	ADBE	1996-07-10	4.234375
2508	ADBE	1996-07-11	4.0625
2509	ADBE	1996-07-12	4.0625
2510	ADBE	1996-07-15	3.757812976837158
2511	ADBE	1996-07-16	3.765625
2512	ADBE	1996-07-17	3.9375
2513	ADBE	1996-07-18	4.40625
2514	ADBE	1996-07-19	4.09375
2515	ADBE	1996-07-22	4.078125
2516	ADBE	1996-07-23	4.0
2517	ADBE	1996-07-24	3.796875
2518	ADBE	1996-07-25	4.03125
2519	ADBE	1996-07-26	3.96875
2520	ADBE	1996-07-29	3.8125
2521	ADBE	1996-07-30	3.796875
2522	ADBE	1996-07-31	3.796875
2523	ADBE	1996-08-01	3.859375
2524	ADBE	1996-08-02	3.859375
2525	ADBE	1996-08-05	3.84375
2526	ADBE	1996-08-06	4.140625
2527	ADBE	1996-08-07	4.15625
2528	ADBE	1996-08-08	4.09375
2529	ADBE	1996-08-09	4.09375
2530	ADBE	1996-08-12	4.078125
2531	ADBE	1996-08-13	4.0
2532	ADBE	1996-08-14	4.0625
2533	ADBE	1996-08-15	4.125
2534	ADBE	1996-08-16	4.0625
2535	ADBE	1996-08-19	4.03125
2536	ADBE	1996-08-20	4.265625
2537	ADBE	1996-08-21	4.65625
2538	ADBE	1996-08-22	4.46875
2539	ADBE	1996-08-23	4.46875
2540	ADBE	1996-08-26	4.390625
2541	ADBE	1996-08-27	4.484375
2542	ADBE	1996-08-28	4.6875
2543	ADBE	1996-08-29	4.5
2544	ADBE	1996-08-30	4.359375
2545	ADBE	1996-09-03	4.40625
2546	ADBE	1996-09-04	4.296875
2547	ADBE	1996-09-05	4.171875
2548	ADBE	1996-09-06	4.21875
2549	ADBE	1996-09-09	4.242187976837158
2550	ADBE	1996-09-10	4.125
2551	ADBE	1996-09-11	4.15625
2552	ADBE	1996-09-12	4.109375
2553	ADBE	1996-09-13	4.03125
2554	ADBE	1996-09-16	4.109375
2555	ADBE	1996-09-17	4.21875
2556	ADBE	1996-09-18	4.171875
2557	ADBE	1996-09-19	4.507812976837158
2558	ADBE	1996-09-20	4.75
2559	ADBE	1996-09-23	4.703125
2560	ADBE	1996-09-24	4.609375
2561	ADBE	1996-09-25	4.375
2562	ADBE	1996-09-26	4.828125
2563	ADBE	1996-09-27	4.734375
2564	ADBE	1996-09-30	4.65625
2565	ADBE	1996-10-01	4.6875
2566	ADBE	1996-10-02	4.609375
2567	ADBE	1996-10-03	4.46875
2568	ADBE	1996-10-04	4.34375
2569	ADBE	1996-10-07	4.226562976837158
2570	ADBE	1996-10-08	4.4375
2571	ADBE	1996-10-09	4.53125
2572	ADBE	1996-10-10	4.484375
2573	ADBE	1996-10-11	4.609375
2574	ADBE	1996-10-14	4.703125
2575	ADBE	1996-10-15	4.625
2576	ADBE	1996-10-16	4.625
2577	ADBE	1996-10-17	4.609375
2578	ADBE	1996-10-18	4.5625
2579	ADBE	1996-10-21	4.46875
2580	ADBE	1996-10-22	4.3125
2581	ADBE	1996-10-23	4.34375
2582	ADBE	1996-10-24	4.34375
2583	ADBE	1996-10-25	4.234375
2584	ADBE	1996-10-28	4.21875
2585	ADBE	1996-10-29	4.09375
2586	ADBE	1996-10-30	4.25
2587	ADBE	1996-10-31	4.328125
2588	ADBE	1996-11-01	4.28125
2589	ADBE	1996-11-04	4.21875
2590	ADBE	1996-11-05	4.15625
2591	ADBE	1996-11-06	4.3125
2592	ADBE	1996-11-07	4.375
2593	ADBE	1996-11-08	4.390625
2594	ADBE	1996-11-11	4.609375
2595	ADBE	1996-11-12	4.875
2596	ADBE	1996-11-13	5.007812976837158
2597	ADBE	1996-11-14	5.125
2598	ADBE	1996-11-15	5.3125
2599	ADBE	1996-11-18	5.1875
2600	ADBE	1996-11-19	5.1875
2601	ADBE	1996-11-20	5.046875
2602	ADBE	1996-11-21	4.984375
2603	ADBE	1996-11-22	4.9375
2604	ADBE	1996-11-25	4.9375
2605	ADBE	1996-11-26	4.9375
2606	ADBE	1996-11-27	4.9375
2607	ADBE	1996-11-29	4.9375
2608	ADBE	1996-12-02	5.421875
2609	ADBE	1996-12-03	5.265625
2610	ADBE	1996-12-04	5.296875
2611	ADBE	1996-12-05	5.25
2612	ADBE	1996-12-06	5.0625
2613	ADBE	1996-12-09	5.140625
2614	ADBE	1996-12-10	5.046875
2615	ADBE	1996-12-11	5.0
2616	ADBE	1996-12-12	4.90625
2617	ADBE	1996-12-13	4.90625
2618	ADBE	1996-12-16	4.875
2619	ADBE	1996-12-17	5.0
2620	ADBE	1996-12-18	5.109375
2621	ADBE	1996-12-19	5.21875
2622	ADBE	1996-12-20	5.09375
2623	ADBE	1996-12-23	4.921875
2624	ADBE	1996-12-24	4.875
2625	ADBE	1996-12-26	4.765625
2626	ADBE	1996-12-27	4.640625
2627	ADBE	1996-12-30	4.6875
2628	ADBE	1996-12-31	4.671875
2629	ADBE	1997-01-02	4.828125
2630	ADBE	1997-01-03	4.890625
2631	ADBE	1997-01-06	5.0625
2632	ADBE	1997-01-07	5.265625
2633	ADBE	1997-01-08	5.28125
2634	ADBE	1997-01-09	5.171875
2635	ADBE	1997-01-10	4.90625
2636	ADBE	1997-01-13	4.921875
2637	ADBE	1997-01-14	4.875
2638	ADBE	1997-01-15	4.65625
2639	ADBE	1997-01-16	4.679687976837158
2640	ADBE	1997-01-17	4.671875
2641	ADBE	1997-01-20	4.734375
2642	ADBE	1997-01-21	4.640625
2643	ADBE	1997-01-22	4.75
2644	ADBE	1997-01-23	4.5625
2645	ADBE	1997-01-24	4.5
2646	ADBE	1997-01-27	4.453125
2647	ADBE	1997-01-28	4.5625
2648	ADBE	1997-01-29	4.515625
2649	ADBE	1997-01-30	4.671875
2650	ADBE	1997-01-31	4.734375
2651	ADBE	1997-02-03	4.703125
2652	ADBE	1997-02-04	4.5625
2653	ADBE	1997-02-05	4.34375
2654	ADBE	1997-02-06	4.421875
2655	ADBE	1997-02-07	4.5625
2656	ADBE	1997-02-10	4.71875
2657	ADBE	1997-02-11	4.570312976837158
2658	ADBE	1997-02-12	4.835937976837158
2659	ADBE	1997-02-13	4.921875
2660	ADBE	1997-02-14	4.6875
2661	ADBE	1997-02-18	4.96875
2662	ADBE	1997-02-19	4.953125
2663	ADBE	1997-02-20	4.921875
2664	ADBE	1997-02-21	4.609375
2665	ADBE	1997-02-24	4.5625
2666	ADBE	1997-02-25	4.734375
2667	ADBE	1997-02-26	4.640625
2668	ADBE	1997-02-27	4.4375
2669	ADBE	1997-02-28	4.5625
2670	ADBE	1997-03-03	4.59375
2671	ADBE	1997-03-04	4.578125
2672	ADBE	1997-03-05	4.5625
2673	ADBE	1997-03-06	4.421875
2674	ADBE	1997-03-07	4.210937976837158
2675	ADBE	1997-03-10	4.421875
2676	ADBE	1997-03-11	4.257812976837158
2677	ADBE	1997-03-12	4.15625
2678	ADBE	1997-03-13	4.15625
2679	ADBE	1997-03-14	4.15625
2680	ADBE	1997-03-17	4.34375
2681	ADBE	1997-03-18	4.359375
2682	ADBE	1997-03-19	4.828125
2683	ADBE	1997-03-20	5.0625
2684	ADBE	1997-03-21	5.15625
2685	ADBE	1997-03-24	5.125
2686	ADBE	1997-03-25	5.1875
2687	ADBE	1997-03-26	5.34375
2688	ADBE	1997-03-27	5.140625
2689	ADBE	1997-03-31	5.015625
2690	ADBE	1997-04-01	4.984375
2691	ADBE	1997-04-02	5.09375
2692	ADBE	1997-04-03	5.25
2693	ADBE	1997-04-04	5.375
2694	ADBE	1997-04-07	5.421875
2695	ADBE	1997-04-08	5.453125
2696	ADBE	1997-04-09	5.375
2697	ADBE	1997-04-10	5.242187976837158
2698	ADBE	1997-04-11	5.15625
2699	ADBE	1997-04-14	5.28125
2700	ADBE	1997-04-15	5.25
2701	ADBE	1997-04-16	5.1875
2702	ADBE	1997-04-17	5.1875
2703	ADBE	1997-04-18	5.03125
2704	ADBE	1997-04-21	4.984375
2705	ADBE	1997-04-22	4.96875
2706	ADBE	1997-04-23	5.03125
2707	ADBE	1997-04-24	5.078125
2708	ADBE	1997-04-25	4.734375
2709	ADBE	1997-04-28	4.828125
2710	ADBE	1997-04-29	4.8125
2711	ADBE	1997-04-30	4.890625
2712	ADBE	1997-05-01	5.21875
2713	ADBE	1997-05-02	5.5
2714	ADBE	1997-05-05	5.8125
2715	ADBE	1997-05-06	5.671875
2716	ADBE	1997-05-07	5.796875
2717	ADBE	1997-05-08	5.5
2718	ADBE	1997-05-09	5.40625
2719	ADBE	1997-05-12	5.476562976837158
2720	ADBE	1997-05-13	5.46875
2721	ADBE	1997-05-14	5.375
2722	ADBE	1997-05-15	5.539062976837158
2723	ADBE	1997-05-16	5.59375
2724	ADBE	1997-05-19	5.515625
2725	ADBE	1997-05-20	5.476562976837158
2726	ADBE	1997-05-21	5.75
2727	ADBE	1997-05-22	5.78125
2728	ADBE	1997-05-23	5.796875
2729	ADBE	1997-05-27	6.109375
2730	ADBE	1997-05-28	5.96875
2731	ADBE	1997-05-29	5.6875
2732	ADBE	1997-05-30	5.578125
2733	ADBE	1997-06-02	5.648437976837158
2734	ADBE	1997-06-03	5.0625
2735	ADBE	1997-06-04	5.171875
2736	ADBE	1997-06-05	5.304687976837158
2737	ADBE	1997-06-06	5.390625
2738	ADBE	1997-06-09	5.1875
2739	ADBE	1997-06-10	5.1875
2740	ADBE	1997-06-11	5.21875
2741	ADBE	1997-06-12	5.1875
2742	ADBE	1997-06-13	5.15625
2743	ADBE	1997-06-16	5.171875
2744	ADBE	1997-06-17	5.195312976837158
2745	ADBE	1997-06-18	5.03125
2746	ADBE	1997-06-19	4.5
2747	ADBE	1997-06-20	4.484375
2748	ADBE	1997-06-23	4.460937976837158
2749	ADBE	1997-06-24	4.4375
2750	ADBE	1997-06-25	4.421875
2751	ADBE	1997-06-26	4.40625
2752	ADBE	1997-06-27	4.414062976837158
2753	ADBE	1997-06-30	4.382812976837158
2754	ADBE	1997-07-01	4.34375
2755	ADBE	1997-07-02	4.53125
2756	ADBE	1997-07-03	4.640625
2757	ADBE	1997-07-07	4.703125
2758	ADBE	1997-07-08	4.8125
2759	ADBE	1997-07-09	4.671875
2760	ADBE	1997-07-10	4.515625
2761	ADBE	1997-07-11	4.53125
2762	ADBE	1997-07-14	4.710937976837158
2763	ADBE	1997-07-15	4.6875
2764	ADBE	1997-07-16	4.671875
2765	ADBE	1997-07-17	4.632812976837158
2766	ADBE	1997-07-18	4.632812976837158
2767	ADBE	1997-07-21	4.632812976837158
2768	ADBE	1997-07-22	4.703125
2769	ADBE	1997-07-23	4.632812976837158
2770	ADBE	1997-07-24	4.640625
2771	ADBE	1997-07-25	4.804687976837158
2772	ADBE	1997-07-28	4.71875
2773	ADBE	1997-07-29	4.71875
2774	ADBE	1997-07-30	4.640625
2775	ADBE	1997-07-31	4.671875
2776	ADBE	1997-08-01	4.71875
2777	ADBE	1997-08-04	4.75
2778	ADBE	1997-08-05	4.90625
2779	ADBE	1997-08-06	5.03125
2780	ADBE	1997-08-07	4.984375
2781	ADBE	1997-08-08	4.851562976837158
2782	ADBE	1997-08-11	5.03125
2783	ADBE	1997-08-12	4.960937976837158
2784	ADBE	1997-08-13	5.109375
2785	ADBE	1997-08-14	5.296875
2786	ADBE	1997-08-15	5.0625
2787	ADBE	1997-08-18	5.1875
2788	ADBE	1997-08-19	5.148437976837158
2789	ADBE	1997-08-20	5.429687976837158
2790	ADBE	1997-08-21	5.1875
2791	ADBE	1997-08-22	5.390625
2792	ADBE	1997-08-25	5.34375
2793	ADBE	1997-08-26	5.101562976837158
2794	ADBE	1997-08-27	4.757812976837158
2795	ADBE	1997-08-28	4.992187976837158
2796	ADBE	1997-08-29	4.921875
2797	ADBE	1997-09-02	5.078125
2798	ADBE	1997-09-03	5.132812976837158
2799	ADBE	1997-09-04	5.117187976837158
2800	ADBE	1997-09-05	5.21875
2801	ADBE	1997-09-08	5.164062976837158
2802	ADBE	1997-09-09	5.15625
2803	ADBE	1997-09-10	5.125
2804	ADBE	1997-09-11	5.570312976837158
2805	ADBE	1997-09-12	5.65625
2806	ADBE	1997-09-15	5.664062976837158
2807	ADBE	1997-09-16	5.640625
2808	ADBE	1997-09-17	5.578125
2809	ADBE	1997-09-18	5.71875
2810	ADBE	1997-09-19	6.21875
2811	ADBE	1997-09-22	6.515625
2812	ADBE	1997-09-23	6.46875
2813	ADBE	1997-09-24	6.367187976837158
2814	ADBE	1997-09-25	6.351562976837158
2815	ADBE	1997-09-26	6.234375
2816	ADBE	1997-09-29	6.265625
2817	ADBE	1997-09-30	6.296875
2818	ADBE	1997-10-01	6.226562976837158
2819	ADBE	1997-10-02	6.273437976837158
2820	ADBE	1997-10-03	6.1875
2821	ADBE	1997-10-06	6.328125
2822	ADBE	1997-10-07	6.382812976837158
2823	ADBE	1997-10-08	6.40625
2824	ADBE	1997-10-09	6.4375
2825	ADBE	1997-10-10	6.289062976837158
2826	ADBE	1997-10-13	6.484375
2827	ADBE	1997-10-14	6.5
2828	ADBE	1997-10-15	6.421875
2829	ADBE	1997-10-16	6.21875
2830	ADBE	1997-10-17	5.984375
2831	ADBE	1997-10-20	6.289062976837158
2832	ADBE	1997-10-21	6.25
2833	ADBE	1997-10-22	6.140625
2834	ADBE	1997-10-23	6.125
2835	ADBE	1997-10-24	6.171875
2836	ADBE	1997-10-27	5.78125
2837	ADBE	1997-10-28	6.101562976837158
2838	ADBE	1997-10-29	6.117187976837158
2839	ADBE	1997-10-30	6.015625
2840	ADBE	1997-10-31	5.96875
2841	ADBE	1997-11-03	6.109375
2842	ADBE	1997-11-04	6.054687976837158
2843	ADBE	1997-11-05	6.007812976837158
2844	ADBE	1997-11-06	5.984375
2845	ADBE	1997-11-07	5.96875
2846	ADBE	1997-11-10	5.882812976837158
2847	ADBE	1997-11-11	5.890625
2848	ADBE	1997-11-12	5.65625
2849	ADBE	1997-11-13	5.71875
2850	ADBE	1997-11-14	6.0625
2851	ADBE	1997-11-17	6.09375
2852	ADBE	1997-11-18	5.265625
2853	ADBE	1997-11-19	5.375
2854	ADBE	1997-11-20	5.328125
2855	ADBE	1997-11-21	5.367187976837158
2856	ADBE	1997-11-24	5.148437976837158
2857	ADBE	1997-11-25	5.289062976837158
2858	ADBE	1997-11-26	5.21875
2859	ADBE	1997-11-28	5.25
2860	ADBE	1997-12-01	5.351562976837158
2861	ADBE	1997-12-02	5.203125
2862	ADBE	1997-12-03	5.265625
2863	ADBE	1997-12-04	5.203125
2864	ADBE	1997-12-05	5.125
2865	ADBE	1997-12-08	5.3125
2866	ADBE	1997-12-09	5.203125
2867	ADBE	1997-12-10	5.078125
2868	ADBE	1997-12-11	4.882812976837158
2869	ADBE	1997-12-12	4.40625
2870	ADBE	1997-12-15	4.53125
2871	ADBE	1997-12-16	4.335937976837158
2872	ADBE	1997-12-17	4.375
2873	ADBE	1997-12-18	4.328125
2874	ADBE	1997-12-19	4.609375
2875	ADBE	1997-12-22	4.648437976837158
2876	ADBE	1997-12-23	4.539062976837158
2877	ADBE	1997-12-24	4.632812976837158
2878	ADBE	1997-12-26	4.71875
2879	ADBE	1997-12-29	4.796875
2880	ADBE	1997-12-30	5.023437976837158
2881	ADBE	1997-12-31	5.15625
2882	ADBE	1998-01-02	5.0625
2883	ADBE	1998-01-05	5.132812976837158
2884	ADBE	1998-01-06	5.304687976837158
2885	ADBE	1998-01-07	5.226562976837158
2886	ADBE	1998-01-08	5.273437976837158
2887	ADBE	1998-01-09	5.15625
2888	ADBE	1998-01-12	5.09375
2889	ADBE	1998-01-13	5.03125
2890	ADBE	1998-01-14	4.859375
2891	ADBE	1998-01-15	4.90625
2892	ADBE	1998-01-16	4.90625
2893	ADBE	1998-01-20	4.953125
2894	ADBE	1998-01-21	4.882812976837158
2895	ADBE	1998-01-22	4.8125
2896	ADBE	1998-01-23	4.78125
2897	ADBE	1998-01-26	4.671875
2898	ADBE	1998-01-27	4.671875
2899	ADBE	1998-01-28	4.742187976837158
2900	ADBE	1998-01-29	4.703125
2901	ADBE	1998-01-30	4.8125
2902	ADBE	1998-02-02	4.796875
2903	ADBE	1998-02-03	4.789062976837158
2904	ADBE	1998-02-04	4.90625
2905	ADBE	1998-02-05	4.929687976837158
2906	ADBE	1998-02-06	5.0
2907	ADBE	1998-02-09	5.078125
2908	ADBE	1998-02-10	5.039062976837158
2909	ADBE	1998-02-11	5.046875
2910	ADBE	1998-02-12	5.15625
2911	ADBE	1998-02-13	5.429687976837158
2912	ADBE	1998-02-17	5.414062976837158
2913	ADBE	1998-02-18	5.476562976837158
2914	ADBE	1998-02-19	5.484375
2915	ADBE	1998-02-20	5.46875
2916	ADBE	1998-02-23	5.480469226837158
2917	ADBE	1998-02-24	5.21875
2918	ADBE	1998-02-25	5.34375
2919	ADBE	1998-02-26	5.445312976837158
2920	ADBE	1998-02-27	5.523437976837158
2921	ADBE	1998-03-02	5.390625
2922	ADBE	1998-03-03	5.453125
2923	ADBE	1998-03-04	5.484375
2924	ADBE	1998-03-05	5.460937976837158
2925	ADBE	1998-03-06	5.5625
2926	ADBE	1998-03-09	5.453125
2927	ADBE	1998-03-10	5.59375
2928	ADBE	1998-03-11	5.597655773162842
2929	ADBE	1998-03-12	5.546875
2930	ADBE	1998-03-13	5.484375
2931	ADBE	1998-03-16	5.554687976837158
2932	ADBE	1998-03-17	5.453125
2933	ADBE	1998-03-18	5.328125
2934	ADBE	1998-03-19	5.492187976837158
2935	ADBE	1998-03-20	5.40625
2936	ADBE	1998-03-23	5.390625
2937	ADBE	1998-03-24	5.507812976837158
2938	ADBE	1998-03-25	5.554687976837158
2939	ADBE	1998-03-26	6.0
2940	ADBE	1998-03-27	5.6875
2941	ADBE	1998-03-30	5.671875
2942	ADBE	1998-03-31	5.648437976837158
2943	ADBE	1998-04-01	5.71875
2944	ADBE	1998-04-02	5.828125
2945	ADBE	1998-04-03	5.875
2946	ADBE	1998-04-06	5.773437976837158
2947	ADBE	1998-04-07	5.59375
2948	ADBE	1998-04-08	5.617187976837158
2949	ADBE	1998-04-09	5.664062976837158
2950	ADBE	1998-04-13	5.859375
2951	ADBE	1998-04-14	5.835937976837158
2952	ADBE	1998-04-15	6.03125
2953	ADBE	1998-04-16	6.046875
2954	ADBE	1998-04-17	6.085937976837158
2955	ADBE	1998-04-20	6.25
2956	ADBE	1998-04-21	6.132812976837158
2957	ADBE	1998-04-22	6.335937976837158
2958	ADBE	1998-04-23	6.210937976837158
2959	ADBE	1998-04-24	6.34375
2960	ADBE	1998-04-27	6.265625
2961	ADBE	1998-04-28	6.101562976837158
2962	ADBE	1998-04-29	6.328125
2963	ADBE	1998-04-30	6.257812976837158
2964	ADBE	1998-05-01	6.296875
2965	ADBE	1998-05-04	6.234375
2966	ADBE	1998-05-05	6.171875
2967	ADBE	1998-05-06	6.15625
2968	ADBE	1998-05-07	6.226562976837158
2969	ADBE	1998-05-08	6.328125
2970	ADBE	1998-05-11	5.90625
2971	ADBE	1998-05-12	5.75
2972	ADBE	1998-05-13	5.664062976837158
2973	ADBE	1998-05-14	5.65625
2974	ADBE	1998-05-15	5.671875
2975	ADBE	1998-05-18	5.617187976837158
2976	ADBE	1998-05-19	5.6875
2977	ADBE	1998-05-20	5.585937976837158
2978	ADBE	1998-05-21	5.507812976837158
2979	ADBE	1998-05-22	5.421875
2980	ADBE	1998-05-26	5.171875
2981	ADBE	1998-05-27	5.210937976837158
2982	ADBE	1998-05-28	5.234375
2983	ADBE	1998-05-29	4.992187976837158
2984	ADBE	1998-06-01	4.914062976837158
2985	ADBE	1998-06-02	5.125
2986	ADBE	1998-06-03	5.0
2987	ADBE	1998-06-04	5.085937976837158
2988	ADBE	1998-06-05	5.109375
2989	ADBE	1998-06-08	5.0625
2990	ADBE	1998-06-09	5.4375
2991	ADBE	1998-06-10	5.25
2992	ADBE	1998-06-11	5.101562976837158
2993	ADBE	1998-06-12	5.0
2994	ADBE	1998-06-15	4.953125
2995	ADBE	1998-06-16	5.21875
2996	ADBE	1998-06-17	5.1875
2997	ADBE	1998-06-18	5.117187976837158
2998	ADBE	1998-06-19	4.929687976837158
2999	ADBE	1998-06-22	5.015625
3000	ADBE	1998-06-23	5.0625
3001	ADBE	1998-06-24	5.257812976837158
3002	ADBE	1998-06-25	5.546875
3003	ADBE	1998-06-26	5.304687976837158
3004	ADBE	1998-06-29	5.34375
3005	ADBE	1998-06-30	5.304687976837158
3006	ADBE	1998-07-01	5.195312976837158
3007	ADBE	1998-07-02	5.171875
3008	ADBE	1998-07-06	5.132812976837158
3009	ADBE	1998-07-07	5.09375
3010	ADBE	1998-07-08	5.203125
3011	ADBE	1998-07-09	5.101562976837158
3012	ADBE	1998-07-10	5.023437976837158
3013	ADBE	1998-07-13	4.984375
3014	ADBE	1998-07-14	4.875
3015	ADBE	1998-07-15	4.914062976837158
3016	ADBE	1998-07-16	4.976562976837158
3017	ADBE	1998-07-17	4.992187976837158
3018	ADBE	1998-07-20	5.0625
3019	ADBE	1998-07-21	4.953125
3020	ADBE	1998-07-22	4.9375
3021	ADBE	1998-07-23	4.859375
3022	ADBE	1998-07-24	4.734375
3023	ADBE	1998-07-27	4.734375
3024	ADBE	1998-07-28	4.71875
3025	ADBE	1998-07-29	4.507812976837158
3026	ADBE	1998-07-30	4.28125
3027	ADBE	1998-07-31	4.039062976837158
3028	ADBE	1998-08-03	3.875
3029	ADBE	1998-08-04	3.78125
3030	ADBE	1998-08-05	3.820312976837158
3031	ADBE	1998-08-06	3.8125
3032	ADBE	1998-08-07	3.78125
3033	ADBE	1998-08-10	4.023437976837158
3034	ADBE	1998-08-11	3.851562976837158
3035	ADBE	1998-08-12	3.421875
3036	ADBE	1998-08-13	3.453125
3037	ADBE	1998-08-14	3.367187976837158
3038	ADBE	1998-08-17	3.390625
3039	ADBE	1998-08-18	3.375
3040	ADBE	1998-08-19	3.226562976837158
3041	ADBE	1998-08-20	3.140625
3042	ADBE	1998-08-21	3.117187976837158
3043	ADBE	1998-08-24	3.054687976837158
3044	ADBE	1998-08-25	3.070312976837158
3045	ADBE	1998-08-26	3.453125
3046	ADBE	1998-08-27	3.359375
3047	ADBE	1998-08-28	3.398437976837158
3048	ADBE	1998-08-31	3.28125
3049	ADBE	1998-09-01	3.453125
3050	ADBE	1998-09-02	3.125
3051	ADBE	1998-09-03	3.101562976837158
3052	ADBE	1998-09-04	3.054687976837158
3053	ADBE	1998-09-08	3.210937976837158
3054	ADBE	1998-09-09	3.5
3055	ADBE	1998-09-10	3.351562976837158
3056	ADBE	1998-09-11	3.5
3057	ADBE	1998-09-14	3.5625
3058	ADBE	1998-09-15	3.820312976837158
3059	ADBE	1998-09-16	3.960937976837158
3060	ADBE	1998-09-17	3.84375
3061	ADBE	1998-09-18	3.984375
3062	ADBE	1998-09-21	4.0
3063	ADBE	1998-09-22	4.023437976837158
3064	ADBE	1998-09-23	4.226562976837158
3065	ADBE	1998-09-24	4.195312976837158
3066	ADBE	1998-09-25	4.179687976837158
3067	ADBE	1998-09-28	4.359375
3068	ADBE	1998-09-29	4.375
3069	ADBE	1998-09-30	4.335937976837158
3070	ADBE	1998-10-01	4.109375
3071	ADBE	1998-10-02	4.25
3072	ADBE	1998-10-05	4.0625
3073	ADBE	1998-10-06	4.0
3074	ADBE	1998-10-07	3.867187976837158
3075	ADBE	1998-10-08	3.953125
3076	ADBE	1998-10-09	4.1875
3077	ADBE	1998-10-12	4.3125
3078	ADBE	1998-10-13	4.203125
3079	ADBE	1998-10-14	4.046875
3080	ADBE	1998-10-15	4.445312976837158
3081	ADBE	1998-10-16	4.515625
3082	ADBE	1998-10-19	4.765625
3083	ADBE	1998-10-20	4.382812976837158
3084	ADBE	1998-10-21	4.679687976837158
3085	ADBE	1998-10-22	4.53125
3086	ADBE	1998-10-23	4.453125
3087	ADBE	1998-10-26	4.609375
3088	ADBE	1998-10-27	4.546875
3089	ADBE	1998-10-28	4.574219226837158
3090	ADBE	1998-10-29	4.890625
3091	ADBE	1998-10-30	4.640625
3092	ADBE	1998-11-02	4.828125
3093	ADBE	1998-11-03	4.882812976837158
3094	ADBE	1998-11-04	5.046875
3095	ADBE	1998-11-05	5.140625
3096	ADBE	1998-11-06	5.4375
3097	ADBE	1998-11-09	5.40625
3098	ADBE	1998-11-10	5.351562976837158
3099	ADBE	1998-11-11	5.515625
3100	ADBE	1998-11-12	5.5625
3101	ADBE	1998-11-13	5.59375
3102	ADBE	1998-11-16	5.671875
3103	ADBE	1998-11-17	5.640625
3104	ADBE	1998-11-18	5.609375
3105	ADBE	1998-11-19	5.578125
3106	ADBE	1998-11-20	5.65625
3107	ADBE	1998-11-23	6.0
3108	ADBE	1998-11-24	5.78125
3109	ADBE	1998-11-25	5.914062976837158
3110	ADBE	1998-11-27	5.859375
3111	ADBE	1998-11-30	5.59375
3112	ADBE	1998-12-01	5.742187976837158
3113	ADBE	1998-12-02	5.625
3114	ADBE	1998-12-03	5.742187976837158
3115	ADBE	1998-12-04	5.640625
3116	ADBE	1998-12-07	5.828125
3117	ADBE	1998-12-08	5.578125
3118	ADBE	1998-12-09	5.609375
3119	ADBE	1998-12-10	5.546875
3120	ADBE	1998-12-11	5.117187976837158
3121	ADBE	1998-12-14	4.671875
3122	ADBE	1998-12-15	5.078125
3123	ADBE	1998-12-16	4.767578125
3124	ADBE	1998-12-17	5.484375
3125	ADBE	1998-12-18	5.5625
3126	ADBE	1998-12-21	5.351562976837158
3127	ADBE	1998-12-22	5.742187976837158
3128	ADBE	1998-12-23	5.921875
3129	ADBE	1998-12-24	5.851562976837158
3130	ADBE	1998-12-28	5.875
3131	ADBE	1998-12-29	5.859375
3132	ADBE	1998-12-30	5.75
3133	ADBE	1998-12-31	5.84375
3134	ADBE	1999-01-04	6.242187976837158
3135	ADBE	1999-01-05	6.109375
3136	ADBE	1999-01-06	5.890625
3137	ADBE	1999-01-07	6.015625
3138	ADBE	1999-01-08	6.101562976837158
3139	ADBE	1999-01-11	6.125
3140	ADBE	1999-01-12	6.085937976837158
3141	ADBE	1999-01-13	6.132812976837158
3142	ADBE	1999-01-14	5.960937976837158
3143	ADBE	1999-01-15	6.117187976837158
3144	ADBE	1999-01-19	6.296875
3145	ADBE	1999-01-20	6.140625
3146	ADBE	1999-01-21	6.046875
3147	ADBE	1999-01-22	6.0625
3148	ADBE	1999-01-25	6.25
3149	ADBE	1999-01-26	6.109375
3150	ADBE	1999-01-27	6.140625
3151	ADBE	1999-01-28	6.125
3152	ADBE	1999-01-29	5.96875
3153	ADBE	1999-02-01	5.984375
3154	ADBE	1999-02-02	5.742187976837158
3155	ADBE	1999-02-03	5.953125
3156	ADBE	1999-02-04	5.773437976837158
3157	ADBE	1999-02-05	5.757812976837158
3158	ADBE	1999-02-08	5.796875
3159	ADBE	1999-02-09	5.460937976837158
3160	ADBE	1999-02-10	5.554687976837158
3161	ADBE	1999-02-11	5.632812976837158
3162	ADBE	1999-02-12	5.445312976837158
3163	ADBE	1999-02-16	5.28125
3164	ADBE	1999-02-17	4.96875
3165	ADBE	1999-02-18	5.28125
3166	ADBE	1999-02-19	5.289062976837158
3167	ADBE	1999-02-22	5.46875
3168	ADBE	1999-02-23	5.46875
3169	ADBE	1999-02-24	5.4375
3170	ADBE	1999-02-25	5.382812976837158
3171	ADBE	1999-02-26	5.03125
3172	ADBE	1999-03-01	5.023437976837158
3173	ADBE	1999-03-02	5.078125
3174	ADBE	1999-03-03	5.023437976837158
3175	ADBE	1999-03-04	5.703125
3176	ADBE	1999-03-05	5.773437976837158
3177	ADBE	1999-03-08	6.007812976837158
3178	ADBE	1999-03-09	5.9375
3179	ADBE	1999-03-10	6.0
3180	ADBE	1999-03-11	6.03125
3181	ADBE	1999-03-12	5.960937976837158
3182	ADBE	1999-03-15	6.03125
3183	ADBE	1999-03-16	6.273437976837158
3184	ADBE	1999-03-17	6.140625
3185	ADBE	1999-03-18	6.21875
3186	ADBE	1999-03-19	6.75
3187	ADBE	1999-03-22	6.539062976837158
3188	ADBE	1999-03-23	6.335937976837158
3189	ADBE	1999-03-24	6.75
3190	ADBE	1999-03-25	7.0
3191	ADBE	1999-03-26	7.117187976837158
3192	ADBE	1999-03-29	7.375
3193	ADBE	1999-03-30	7.03125
3194	ADBE	1999-03-31	7.09375
3195	ADBE	1999-04-01	7.046875
3196	ADBE	1999-04-05	6.953125
3197	ADBE	1999-04-06	6.945312976837158
3198	ADBE	1999-04-07	6.75
3199	ADBE	1999-04-08	6.726562976837158
3200	ADBE	1999-04-09	7.046875
3201	ADBE	1999-04-12	7.046875
3202	ADBE	1999-04-13	7.09375
3203	ADBE	1999-04-14	7.15625
3204	ADBE	1999-04-15	7.046875
3205	ADBE	1999-04-16	7.429687976837158
3206	ADBE	1999-04-19	7.359375
3207	ADBE	1999-04-20	7.351562976837158
3208	ADBE	1999-04-21	7.46875
3209	ADBE	1999-04-22	7.726562976837158
3210	ADBE	1999-04-23	7.9375
3211	ADBE	1999-04-26	8.0
3212	ADBE	1999-04-27	8.125
3213	ADBE	1999-04-28	8.09375
3214	ADBE	1999-04-29	7.90625
3215	ADBE	1999-04-30	7.921875
3216	ADBE	1999-05-03	8.078125
3217	ADBE	1999-05-04	7.875
3218	ADBE	1999-05-05	7.90625
3219	ADBE	1999-05-06	8.125
3220	ADBE	1999-05-07	8.492188453674316
3221	ADBE	1999-05-10	9.054688453674316
3222	ADBE	1999-05-11	9.03125
3223	ADBE	1999-05-12	9.210938453674316
3224	ADBE	1999-05-13	9.179688453674316
3225	ADBE	1999-05-14	9.039063453674316
3226	ADBE	1999-05-17	9.203125
3227	ADBE	1999-05-18	9.304688453674316
3228	ADBE	1999-05-19	9.734375
3229	ADBE	1999-05-20	10.03125
3230	ADBE	1999-05-21	9.90625
3231	ADBE	1999-05-24	9.851563453674316
3232	ADBE	1999-05-25	9.546875
3233	ADBE	1999-05-26	9.195313453674316
3234	ADBE	1999-05-27	9.3125
3235	ADBE	1999-05-28	9.265625
3236	ADBE	1999-06-01	9.0625
3237	ADBE	1999-06-02	9.382813453674316
3238	ADBE	1999-06-03	9.1875
3239	ADBE	1999-06-04	9.070313453674316
3240	ADBE	1999-06-07	8.742188453674316
3241	ADBE	1999-06-08	8.484375
3242	ADBE	1999-06-09	8.898438453674316
3243	ADBE	1999-06-10	8.78125
3244	ADBE	1999-06-11	8.484375
3245	ADBE	1999-06-14	8.640625
3246	ADBE	1999-06-15	8.859375
3247	ADBE	1999-06-16	9.25
3248	ADBE	1999-06-17	9.234375
3249	ADBE	1999-06-18	10.320313453674316
3250	ADBE	1999-06-21	10.367188453674316
3251	ADBE	1999-06-22	10.828125
3252	ADBE	1999-06-23	10.984375
3253	ADBE	1999-06-24	10.585938453674316
3254	ADBE	1999-06-25	10.421875
3255	ADBE	1999-06-28	10.703125
3256	ADBE	1999-06-29	10.9375
3257	ADBE	1999-06-30	10.26953125
3258	ADBE	1999-07-01	10.65625
3259	ADBE	1999-07-02	10.632813453674316
3260	ADBE	1999-07-06	10.625
3261	ADBE	1999-07-07	10.617188453674316
3262	ADBE	1999-07-08	10.59375
3263	ADBE	1999-07-09	10.773438453674316
3264	ADBE	1999-07-12	10.984375
3265	ADBE	1999-07-13	10.945313453674316
3266	ADBE	1999-07-14	11.25
3267	ADBE	1999-07-15	11.25
3268	ADBE	1999-07-16	11.25
3269	ADBE	1999-07-19	11.46875
3270	ADBE	1999-07-20	11.171875
3271	ADBE	1999-07-21	11.28125
3272	ADBE	1999-07-22	10.671875
3273	ADBE	1999-07-23	10.828125
3274	ADBE	1999-07-26	10.710938453674316
3275	ADBE	1999-07-27	10.929688453674316
3276	ADBE	1999-07-28	10.828125
3277	ADBE	1999-07-29	10.59375
3278	ADBE	1999-07-30	10.71875
3279	ADBE	1999-08-02	10.671875
3280	ADBE	1999-08-03	10.851563453674316
3281	ADBE	1999-08-04	10.421875
3282	ADBE	1999-08-05	10.9375
3283	ADBE	1999-08-06	10.890625
3284	ADBE	1999-08-09	10.890625
3285	ADBE	1999-08-10	10.835938453674316
3286	ADBE	1999-08-11	10.882813453674316
3287	ADBE	1999-08-12	10.75
3288	ADBE	1999-08-13	11.117188453674316
3289	ADBE	1999-08-16	11.5
3290	ADBE	1999-08-17	11.992188453674316
3291	ADBE	1999-08-18	11.898438453674316
3292	ADBE	1999-08-19	11.984375
3293	ADBE	1999-08-20	12.375
3294	ADBE	1999-08-23	13.125
3295	ADBE	1999-08-24	12.882813453674316
3296	ADBE	1999-08-25	12.492188453674316
3297	ADBE	1999-08-26	12.234375
3298	ADBE	1999-08-27	12.359375
3299	ADBE	1999-08-30	12.164063453674316
3300	ADBE	1999-08-31	12.453125
3301	ADBE	1999-09-01	12.296875
3302	ADBE	1999-09-02	12.34375
3303	ADBE	1999-09-03	13.125
3304	ADBE	1999-09-07	13.078125
3305	ADBE	1999-09-08	12.75
3306	ADBE	1999-09-09	12.9375
3307	ADBE	1999-09-10	12.898438453674316
3308	ADBE	1999-09-13	12.804688453674316
3309	ADBE	1999-09-14	13.195313453674316
3310	ADBE	1999-09-15	11.914063453674316
3311	ADBE	1999-09-16	12.234375
3312	ADBE	1999-09-17	13.125
3313	ADBE	1999-09-20	13.55859375
3314	ADBE	1999-09-21	13.273438453674316
3315	ADBE	1999-09-22	13.390625
3316	ADBE	1999-09-23	13.515625
3317	ADBE	1999-09-24	13.820313453674316
3318	ADBE	1999-09-27	14.226563453674316
3319	ADBE	1999-09-28	13.828125
3320	ADBE	1999-09-29	13.765625
3321	ADBE	1999-09-30	14.1875
3322	ADBE	1999-10-01	14.148438453674316
3323	ADBE	1999-10-04	14.726563453674316
3324	ADBE	1999-10-05	14.335938453674316
3325	ADBE	1999-10-06	14.570313453674316
3326	ADBE	1999-10-07	14.414063453674316
3327	ADBE	1999-10-08	14.328125
3328	ADBE	1999-10-11	15.0
3329	ADBE	1999-10-12	14.757813453674316
3330	ADBE	1999-10-13	14.625
3331	ADBE	1999-10-14	14.773438453674316
3332	ADBE	1999-10-15	14.671875
3333	ADBE	1999-10-18	14.703125
3334	ADBE	1999-10-19	15.117188453674316
3335	ADBE	1999-10-20	15.710938453674316
3336	ADBE	1999-10-21	15.984375
3337	ADBE	1999-10-22	16.1015625
3338	ADBE	1999-10-25	15.84375
3339	ADBE	1999-10-26	15.726563453674316
3340	ADBE	1999-10-27	15.671875
3341	ADBE	1999-10-28	16.625
3342	ADBE	1999-10-29	17.484375
3343	ADBE	1999-11-01	17.140625
3344	ADBE	1999-11-02	17.015625
3345	ADBE	1999-11-03	17.203125
3346	ADBE	1999-11-04	17.21875
3347	ADBE	1999-11-05	17.671875
3348	ADBE	1999-11-08	17.84375
3349	ADBE	1999-11-09	18.0
3350	ADBE	1999-11-10	18.25
3351	ADBE	1999-11-11	18.109375
3352	ADBE	1999-11-12	18.78125
3353	ADBE	1999-11-15	18.453125
3354	ADBE	1999-11-16	19.140625
3355	ADBE	1999-11-17	18.75
3356	ADBE	1999-11-18	19.03125
3357	ADBE	1999-11-19	18.90625
3358	ADBE	1999-11-22	19.015625
3359	ADBE	1999-11-23	18.6875
3360	ADBE	1999-11-24	18.765625
3361	ADBE	1999-11-26	18.453125
3362	ADBE	1999-11-29	17.890625
3363	ADBE	1999-11-30	17.171875
3364	ADBE	1999-12-01	16.640625
3365	ADBE	1999-12-02	17.15625
3366	ADBE	1999-12-03	16.671875
3367	ADBE	1999-12-06	15.78125
3368	ADBE	1999-12-07	15.15625
3369	ADBE	1999-12-08	16.9375
3370	ADBE	1999-12-09	16.375
3371	ADBE	1999-12-10	15.65625
3372	ADBE	1999-12-13	15.046875
3373	ADBE	1999-12-14	15.15625
3374	ADBE	1999-12-15	15.46875
3375	ADBE	1999-12-16	15.9375
3376	ADBE	1999-12-17	16.875
3377	ADBE	1999-12-20	16.3125
3378	ADBE	1999-12-21	15.84375
3379	ADBE	1999-12-22	16.71875
3380	ADBE	1999-12-23	16.75
3381	ADBE	1999-12-27	16.1875
3382	ADBE	1999-12-28	16.53125
3383	ADBE	1999-12-29	16.484375
3384	ADBE	1999-12-30	16.5
3385	ADBE	1999-12-31	16.8125
3386	ADBE	2000-01-03	16.390625
3387	ADBE	2000-01-04	15.015625
3388	ADBE	2000-01-05	15.3125
3389	ADBE	2000-01-06	15.4375
3390	ADBE	2000-01-07	16.1875
3391	ADBE	2000-01-10	16.8125
3392	ADBE	2000-01-11	15.65625
3393	ADBE	2000-01-12	15.578125
3394	ADBE	2000-01-13	16.40625
3395	ADBE	2000-01-14	16.578125
3396	ADBE	2000-01-18	16.0
3397	ADBE	2000-01-19	15.78125
3398	ADBE	2000-01-20	15.953125
3399	ADBE	2000-01-21	15.71875
3400	ADBE	2000-01-24	15.140625
3401	ADBE	2000-01-25	15.75
3402	ADBE	2000-01-26	15.296875
3403	ADBE	2000-01-27	15.671875
3404	ADBE	2000-01-28	14.390625
3405	ADBE	2000-01-31	13.765625
3406	ADBE	2000-02-01	13.96875
3407	ADBE	2000-02-02	15.328125
3408	ADBE	2000-02-03	17.265625
3409	ADBE	2000-02-04	18.5
3410	ADBE	2000-02-07	19.265625
3411	ADBE	2000-02-08	20.9375
3412	ADBE	2000-02-09	21.890625
3413	ADBE	2000-02-10	22.8125
3414	ADBE	2000-02-11	22.609375
3415	ADBE	2000-02-14	22.40625
3416	ADBE	2000-02-15	22.21875
3417	ADBE	2000-02-16	24.546875
3418	ADBE	2000-02-17	25.390625
3419	ADBE	2000-02-18	24.5625
3420	ADBE	2000-02-22	24.5703125
3421	ADBE	2000-02-23	24.90625
3422	ADBE	2000-02-24	26.59375
3423	ADBE	2000-02-25	24.625
3424	ADBE	2000-02-28	24.453125
3425	ADBE	2000-02-29	25.5
3426	ADBE	2000-03-01	25.09375
3427	ADBE	2000-03-02	20.15625
3428	ADBE	2000-03-03	22.65625
3429	ADBE	2000-03-06	21.453125
3430	ADBE	2000-03-07	20.296875
3431	ADBE	2000-03-08	19.765625
3432	ADBE	2000-03-09	19.53125
3433	ADBE	2000-03-10	20.8125
3434	ADBE	2000-03-13	20.53125
3435	ADBE	2000-03-14	20.359375
3436	ADBE	2000-03-15	20.890625
3437	ADBE	2000-03-16	23.609375
3438	ADBE	2000-03-17	21.921875
3439	ADBE	2000-03-20	21.859375
3440	ADBE	2000-03-21	22.921875
3441	ADBE	2000-03-22	25.5
3442	ADBE	2000-03-23	26.640625
3443	ADBE	2000-03-24	27.046875
3444	ADBE	2000-03-27	28.40625
3445	ADBE	2000-03-28	27.78125
3446	ADBE	2000-03-29	27.84375
3447	ADBE	2000-03-30	26.796875
3448	ADBE	2000-03-31	27.828125
3449	ADBE	2000-04-03	26.390625
3450	ADBE	2000-04-04	25.4375
3451	ADBE	2000-04-05	26.796875
3452	ADBE	2000-04-06	28.65625
3453	ADBE	2000-04-07	31.25
3454	ADBE	2000-04-10	29.296875
3455	ADBE	2000-04-11	29.875
3456	ADBE	2000-04-12	28.015625
3457	ADBE	2000-04-13	28.390625
3458	ADBE	2000-04-14	24.453125
3459	ADBE	2000-04-17	28.328125
3460	ADBE	2000-04-18	29.25
3461	ADBE	2000-04-19	28.15625
3462	ADBE	2000-04-20	28.15625
3463	ADBE	2000-04-24	26.1875
3464	ADBE	2000-04-25	30.0
3465	ADBE	2000-04-26	28.71875
3466	ADBE	2000-04-27	30.859375
3467	ADBE	2000-04-28	30.234375
3468	ADBE	2000-05-01	32.671875
3469	ADBE	2000-05-02	28.875
3470	ADBE	2000-05-03	28.1875
3471	ADBE	2000-05-04	28.484375
3472	ADBE	2000-05-05	29.921875
3473	ADBE	2000-05-08	27.34375
3474	ADBE	2000-05-09	28.078125
3475	ADBE	2000-05-10	26.546875
3476	ADBE	2000-05-11	27.09375
3477	ADBE	2000-05-12	27.046875
3478	ADBE	2000-05-15	27.5
3479	ADBE	2000-05-16	30.96875
3480	ADBE	2000-05-17	30.078125
3481	ADBE	2000-05-18	28.75
3482	ADBE	2000-05-19	27.390625
3483	ADBE	2000-05-22	27.421875
3484	ADBE	2000-05-23	27.234375
3485	ADBE	2000-05-24	26.53125
3486	ADBE	2000-05-25	26.125
3487	ADBE	2000-05-26	25.703125
3488	ADBE	2000-05-30	29.140625
3489	ADBE	2000-05-31	28.140625
3490	ADBE	2000-06-01	29.625
3491	ADBE	2000-06-02	31.25
3492	ADBE	2000-06-05	32.171875
3493	ADBE	2000-06-06	28.921875
3494	ADBE	2000-06-07	28.578125
3495	ADBE	2000-06-08	29.59375
3496	ADBE	2000-06-09	30.171875
3497	ADBE	2000-06-12	30.3125
3498	ADBE	2000-06-13	31.796875
3499	ADBE	2000-06-14	30.46875
3500	ADBE	2000-06-15	31.1875
3501	ADBE	2000-06-16	30.0625
3502	ADBE	2000-06-19	31.84375
3503	ADBE	2000-06-20	32.8125
3504	ADBE	2000-06-21	32.203125
3505	ADBE	2000-06-22	30.265625
3506	ADBE	2000-06-23	29.4375
3507	ADBE	2000-06-26	31.171875
3508	ADBE	2000-06-27	29.515625
3509	ADBE	2000-06-28	31.203125
3510	ADBE	2000-06-29	31.0625
3511	ADBE	2000-06-30	32.5
3512	ADBE	2000-07-03	31.96875
3513	ADBE	2000-07-05	31.921875
3514	ADBE	2000-07-06	33.734375
3515	ADBE	2000-07-07	34.34375
3516	ADBE	2000-07-10	33.84375
3517	ADBE	2000-07-11	34.5625
3518	ADBE	2000-07-12	35.125
3519	ADBE	2000-07-13	34.46875
3520	ADBE	2000-07-14	34.046875
3521	ADBE	2000-07-17	33.765625
3522	ADBE	2000-07-18	32.734375
3523	ADBE	2000-07-19	32.484375
3524	ADBE	2000-07-20	34.3125
3525	ADBE	2000-07-21	33.671875
3526	ADBE	2000-07-24	31.296875
3527	ADBE	2000-07-25	31.71875
3528	ADBE	2000-07-26	30.984375
3529	ADBE	2000-07-27	28.375
3530	ADBE	2000-07-28	27.84375
3531	ADBE	2000-07-31	28.625
3532	ADBE	2000-08-01	28.609375
3533	ADBE	2000-08-02	29.078125
3534	ADBE	2000-08-03	28.4375
3535	ADBE	2000-08-04	29.1875
3536	ADBE	2000-08-07	30.515625
3537	ADBE	2000-08-08	30.359375
3538	ADBE	2000-08-09	29.078125
3539	ADBE	2000-08-10	28.203125
3540	ADBE	2000-08-11	28.890625
3541	ADBE	2000-08-14	30.40625
3542	ADBE	2000-08-15	30.03125
3543	ADBE	2000-08-16	28.984375
3544	ADBE	2000-08-17	31.21875
3545	ADBE	2000-08-18	30.640625
3546	ADBE	2000-08-21	29.96875
3547	ADBE	2000-08-22	30.5625
3548	ADBE	2000-08-23	31.515625
3549	ADBE	2000-08-24	32.375
3550	ADBE	2000-08-25	32.21875
3551	ADBE	2000-08-28	32.59375
3552	ADBE	2000-08-29	32.90625
3553	ADBE	2000-08-30	32.390625
3554	ADBE	2000-08-31	32.5
3555	ADBE	2000-09-01	33.828125
3556	ADBE	2000-09-05	33.3125
3557	ADBE	2000-09-06	31.875
3558	ADBE	2000-09-07	34.234375
3559	ADBE	2000-09-08	33.46875
3560	ADBE	2000-09-11	31.8125
3561	ADBE	2000-09-12	30.703125
3562	ADBE	2000-09-13	31.484375
3563	ADBE	2000-09-14	31.34375
3564	ADBE	2000-09-15	33.15625
3565	ADBE	2000-09-18	35.5
3566	ADBE	2000-09-19	38.21875
3567	ADBE	2000-09-20	39.4375
3568	ADBE	2000-09-21	39.25
3569	ADBE	2000-09-22	37.390625
3570	ADBE	2000-09-25	36.90625
3571	ADBE	2000-09-26	37.828125
3572	ADBE	2000-09-27	37.09375
3573	ADBE	2000-09-28	40.125
3574	ADBE	2000-09-29	38.8125
3575	ADBE	2000-10-02	40.75
3576	ADBE	2000-10-03	40.859375
3577	ADBE	2000-10-04	39.5
3578	ADBE	2000-10-05	37.125
3579	ADBE	2000-10-06	36.90625
3580	ADBE	2000-10-09	37.421875
3581	ADBE	2000-10-10	35.921875
3582	ADBE	2000-10-11	37.671875
3583	ADBE	2000-10-12	32.703125
3584	ADBE	2000-10-13	36.28125
3585	ADBE	2000-10-16	35.453125
3586	ADBE	2000-10-17	33.234375
3587	ADBE	2000-10-18	32.265625
3588	ADBE	2000-10-19	34.390625
3589	ADBE	2000-10-20	35.015625
3590	ADBE	2000-10-23	35.140625
3591	ADBE	2000-10-24	33.796875
3592	ADBE	2000-10-25	33.75
3593	ADBE	2000-10-26	36.21875
3594	ADBE	2000-10-27	37.40625
3595	ADBE	2000-10-30	34.8125
3596	ADBE	2000-10-31	38.03125
3597	ADBE	2000-11-01	38.625
3598	ADBE	2000-11-02	40.40625
3599	ADBE	2000-11-03	40.34375
3600	ADBE	2000-11-06	41.625
3601	ADBE	2000-11-07	41.125
3602	ADBE	2000-11-08	40.125
3603	ADBE	2000-11-09	41.59375
3604	ADBE	2000-11-10	38.71875
3605	ADBE	2000-11-13	36.03125
3606	ADBE	2000-11-14	40.8125
3607	ADBE	2000-11-15	40.59375
3608	ADBE	2000-11-16	40.75
3609	ADBE	2000-11-17	41.375
3610	ADBE	2000-11-20	38.0
3611	ADBE	2000-11-21	40.0
3612	ADBE	2000-11-22	36.15625
3613	ADBE	2000-11-24	37.9375
3614	ADBE	2000-11-27	34.40625
3615	ADBE	2000-11-28	32.390625
3616	ADBE	2000-11-29	32.15625
3617	ADBE	2000-11-30	31.6875
3618	ADBE	2000-12-01	33.65625
3619	ADBE	2000-12-04	34.03125
3620	ADBE	2000-12-05	38.34375
3621	ADBE	2000-12-06	33.59375
3622	ADBE	2000-12-07	31.5
3623	ADBE	2000-12-08	34.1875
3624	ADBE	2000-12-11	37.0625
3625	ADBE	2000-12-12	35.34375
3626	ADBE	2000-12-13	33.09375
3627	ADBE	2000-12-14	28.65625
3628	ADBE	2000-12-15	31.21875
3629	ADBE	2000-12-18	31.78125
3630	ADBE	2000-12-19	32.0
3631	ADBE	2000-12-20	28.625
3632	ADBE	2000-12-21	29.90625
3633	ADBE	2000-12-22	32.84375
3634	ADBE	2000-12-26	32.96875
3635	ADBE	2000-12-27	32.75
3636	ADBE	2000-12-28	30.8125
3637	ADBE	2000-12-29	29.09375
3638	ADBE	2001-01-02	23.3671875
3639	ADBE	2001-01-03	28.96875
3640	ADBE	2001-01-04	26.875
3641	ADBE	2001-01-05	25.75
3642	ADBE	2001-01-08	24.78125
3643	ADBE	2001-01-09	24.90625
3644	ADBE	2001-01-10	22.875
3645	ADBE	2001-01-11	24.03125
3646	ADBE	2001-01-12	25.21875
3647	ADBE	2001-01-16	25.4375
3648	ADBE	2001-01-17	26.75
3649	ADBE	2001-01-18	28.0
3650	ADBE	2001-01-19	29.125
3651	ADBE	2001-01-22	29.96875
3652	ADBE	2001-01-23	29.71875
3653	ADBE	2001-01-24	30.0625
3654	ADBE	2001-01-25	28.53125
3655	ADBE	2001-01-26	29.03125
3656	ADBE	2001-01-29	27.0
3657	ADBE	2001-01-30	26.375
3658	ADBE	2001-01-31	21.84375
3659	ADBE	2001-02-01	22.71875
3660	ADBE	2001-02-02	21.78125
3661	ADBE	2001-02-05	22.6875
3662	ADBE	2001-02-06	22.0
3663	ADBE	2001-02-07	20.15625
3664	ADBE	2001-02-08	17.96875
3665	ADBE	2001-02-09	17.6875
3666	ADBE	2001-02-12	18.9375
3667	ADBE	2001-02-13	18.59375
3668	ADBE	2001-02-14	20.03125
3669	ADBE	2001-02-15	19.46875
3670	ADBE	2001-02-16	18.15625
3671	ADBE	2001-02-20	17.125
3672	ADBE	2001-02-21	15.03125
3673	ADBE	2001-02-22	15.21875
3674	ADBE	2001-02-23	16.3125
3675	ADBE	2001-02-26	15.84375
3676	ADBE	2001-02-27	15.25
3677	ADBE	2001-02-28	14.53125
3678	ADBE	2001-03-01	14.03125
3679	ADBE	2001-03-02	13.84375
3680	ADBE	2001-03-05	13.53125
3681	ADBE	2001-03-06	14.25
3682	ADBE	2001-03-07	14.34375
3683	ADBE	2001-03-08	13.5625
3684	ADBE	2001-03-09	13.46875
3685	ADBE	2001-03-12	13.0
3686	ADBE	2001-03-13	13.6875
3687	ADBE	2001-03-14	13.0625
3688	ADBE	2001-03-15	12.5
3689	ADBE	2001-03-16	14.3125
3690	ADBE	2001-03-19	15.875
3691	ADBE	2001-03-20	16.40625
3692	ADBE	2001-03-21	16.28125
3693	ADBE	2001-03-22	18.0
3694	ADBE	2001-03-23	17.84375
3695	ADBE	2001-03-26	16.795000076293945
3696	ADBE	2001-03-27	18.299999237060547
3697	ADBE	2001-03-28	16.985000610351562
3698	ADBE	2001-03-29	16.28499984741211
3699	ADBE	2001-03-30	17.485000610351562
3700	ADBE	2001-04-02	17.0
3701	ADBE	2001-04-03	15.4399995803833
3702	ADBE	2001-04-04	14.760000228881836
3703	ADBE	2001-04-05	17.450000762939453
3704	ADBE	2001-04-06	17.024999618530273
3705	ADBE	2001-04-09	17.915000915527344
3706	ADBE	2001-04-10	20.68000030517578
3707	ADBE	2001-04-11	20.364999771118164
3708	ADBE	2001-04-12	20.530000686645508
3709	ADBE	2001-04-16	20.415000915527344
3710	ADBE	2001-04-17	20.575000762939453
3711	ADBE	2001-04-18	22.969999313354492
3712	ADBE	2001-04-19	24.024999618530273
3713	ADBE	2001-04-20	22.979999542236328
3714	ADBE	2001-04-23	21.489999771118164
3715	ADBE	2001-04-24	21.364999771118164
3716	ADBE	2001-04-25	22.334999084472656
3717	ADBE	2001-04-26	22.334999084472656
3718	ADBE	2001-04-27	22.809999465942383
3719	ADBE	2001-04-30	22.459999084472656
3720	ADBE	2001-05-01	22.024999618530273
3721	ADBE	2001-05-02	21.415000915527344
3722	ADBE	2001-05-03	20.315000534057617
3723	ADBE	2001-05-04	20.68000030517578
3724	ADBE	2001-05-07	20.59000015258789
3725	ADBE	2001-05-08	21.030000686645508
3726	ADBE	2001-05-09	20.760000228881836
3727	ADBE	2001-05-10	20.139999389648438
3728	ADBE	2001-05-11	19.93000030517578
3729	ADBE	2001-05-14	19.575000762939453
3730	ADBE	2001-05-15	19.395000457763672
3731	ADBE	2001-05-16	20.545000076293945
3732	ADBE	2001-05-17	21.799999237060547
3733	ADBE	2001-05-18	21.2549991607666
3734	ADBE	2001-05-21	22.7450008392334
3735	ADBE	2001-05-22	23.139999389648438
3736	ADBE	2001-05-23	22.235000610351562
3737	ADBE	2001-05-24	22.725000381469727
3738	ADBE	2001-05-25	22.350000381469727
3739	ADBE	2001-05-29	20.84000015258789
3740	ADBE	2001-05-30	20.059999465942383
3741	ADBE	2001-05-31	19.885000228881836
3742	ADBE	2001-06-01	20.290000915527344
3743	ADBE	2001-06-04	20.165000915527344
3744	ADBE	2001-06-05	20.84000015258789
3745	ADBE	2001-06-06	20.434999465942383
3746	ADBE	2001-06-07	21.424999237060547
3747	ADBE	2001-06-08	21.014999389648438
3748	ADBE	2001-06-11	21.145000457763672
3749	ADBE	2001-06-12	20.59000015258789
3750	ADBE	2001-06-13	20.09000015258789
3751	ADBE	2001-06-14	19.5049991607666
3752	ADBE	2001-06-15	19.780000686645508
3753	ADBE	2001-06-18	20.270000457763672
3754	ADBE	2001-06-19	21.375
3755	ADBE	2001-06-20	22.649999618530273
3756	ADBE	2001-06-21	22.655000686645508
3757	ADBE	2001-06-22	21.790000915527344
3758	ADBE	2001-06-25	22.260000228881836
3759	ADBE	2001-06-26	22.325000762939453
3760	ADBE	2001-06-27	22.174999237060547
3761	ADBE	2001-06-28	23.43000030517578
3762	ADBE	2001-06-29	23.5
3763	ADBE	2001-07-02	23.475000381469727
3764	ADBE	2001-07-03	22.649999618530273
3765	ADBE	2001-07-05	22.329999923706055
3766	ADBE	2001-07-06	21.68000030517578
3767	ADBE	2001-07-09	21.989999771118164
3768	ADBE	2001-07-10	21.475000381469727
3769	ADBE	2001-07-11	20.719999313354492
3770	ADBE	2001-07-12	21.469999313354492
3771	ADBE	2001-07-13	20.184999465942383
3772	ADBE	2001-07-16	19.71500015258789
3773	ADBE	2001-07-17	20.584999084472656
3774	ADBE	2001-07-18	20.024999618530273
3775	ADBE	2001-07-19	20.940000534057617
3776	ADBE	2001-07-20	20.344999313354492
3777	ADBE	2001-07-23	20.295000076293945
3778	ADBE	2001-07-24	19.989999771118164
3779	ADBE	2001-07-25	20.985000610351562
3780	ADBE	2001-07-26	21.5
3781	ADBE	2001-07-27	21.530000686645508
3782	ADBE	2001-07-30	20.270000457763672
3783	ADBE	2001-07-31	18.7450008392334
3784	ADBE	2001-08-01	19.30500030517578
3785	ADBE	2001-08-02	19.274999618530273
3786	ADBE	2001-08-03	18.969999313354492
3787	ADBE	2001-08-06	18.3799991607666
3788	ADBE	2001-08-07	17.209999084472656
3789	ADBE	2001-08-08	17.030000686645508
3790	ADBE	2001-08-09	17.385000228881836
3791	ADBE	2001-08-10	17.024999618530273
3792	ADBE	2001-08-13	17.924999237060547
3793	ADBE	2001-08-14	17.25
3794	ADBE	2001-08-15	16.760000228881836
3795	ADBE	2001-08-16	17.125
3796	ADBE	2001-08-17	16.3799991607666
3797	ADBE	2001-08-20	17.114999771118164
3798	ADBE	2001-08-21	16.725000381469727
3799	ADBE	2001-08-22	17.290000915527344
3800	ADBE	2001-08-23	17.25
3801	ADBE	2001-08-24	17.889999389648438
3802	ADBE	2001-08-27	17.940000534057617
3803	ADBE	2001-08-28	17.030000686645508
3804	ADBE	2001-08-29	16.844999313354492
3805	ADBE	2001-08-30	16.3700008392334
3806	ADBE	2001-08-31	16.80500030517578
3807	ADBE	2001-09-04	16.059999465942383
3808	ADBE	2001-09-05	16.100000381469727
3809	ADBE	2001-09-06	15.364999771118164
3810	ADBE	2001-09-07	16.05500030517578
3811	ADBE	2001-09-10	16.434999465942383
3812	ADBE	2001-09-17	15.125
3813	ADBE	2001-09-18	15.050000190734863
3814	ADBE	2001-09-19	13.050000190734863
3815	ADBE	2001-09-20	12.975000381469727
3816	ADBE	2001-09-21	12.53499984741211
3817	ADBE	2001-09-24	12.645000457763672
3818	ADBE	2001-09-25	12.529999732971191
3819	ADBE	2001-09-26	11.954999923706055
3820	ADBE	2001-09-27	11.420000076293945
3821	ADBE	2001-09-28	11.989999771118164
3822	ADBE	2001-10-01	12.039999961853027
3823	ADBE	2001-10-02	12.1899995803833
3824	ADBE	2001-10-03	13.895000457763672
3825	ADBE	2001-10-04	14.324999809265137
3826	ADBE	2001-10-05	14.444999694824219
3827	ADBE	2001-10-08	14.96500015258789
3828	ADBE	2001-10-09	14.414999961853027
3829	ADBE	2001-10-10	14.645000457763672
3830	ADBE	2001-10-11	15.944999694824219
3831	ADBE	2001-10-12	15.904999732971191
3832	ADBE	2001-10-15	15.494999885559082
3833	ADBE	2001-10-16	15.524999618530273
3834	ADBE	2001-10-17	14.390000343322754
3835	ADBE	2001-10-18	14.59000015258789
3836	ADBE	2001-10-19	15.055000305175781
3837	ADBE	2001-10-22	15.515000343322754
3838	ADBE	2001-10-23	15.635000228881836
3839	ADBE	2001-10-24	16.774999618530273
3840	ADBE	2001-10-25	16.514999389648438
3841	ADBE	2001-10-26	16.34000015258789
3842	ADBE	2001-10-29	15.170000076293945
3843	ADBE	2001-10-30	14.375
3844	ADBE	2001-10-31	13.199999809265137
3845	ADBE	2001-11-01	13.569999694824219
3846	ADBE	2001-11-02	13.475000381469727
3847	ADBE	2001-11-05	14.125
3848	ADBE	2001-11-06	14.289999961853027
3849	ADBE	2001-11-07	15.029999732971191
3850	ADBE	2001-11-08	14.479999542236328
3851	ADBE	2001-11-09	14.395000457763672
3852	ADBE	2001-11-12	14.5
3853	ADBE	2001-11-13	15.335000038146973
3854	ADBE	2001-11-14	15.670000076293945
3855	ADBE	2001-11-15	15.885000228881836
3856	ADBE	2001-11-16	15.949999809265137
3857	ADBE	2001-11-19	16.825000762939453
3858	ADBE	2001-11-20	16.100000381469727
3859	ADBE	2001-11-21	16.094999313354492
3860	ADBE	2001-11-23	16.575000762939453
3861	ADBE	2001-11-26	17.46500015258789
3862	ADBE	2001-11-27	17.1200008392334
3863	ADBE	2001-11-28	16.030000686645508
3864	ADBE	2001-11-29	16.809999465942383
3865	ADBE	2001-11-30	16.040000915527344
3866	ADBE	2001-12-03	15.979999542236328
3867	ADBE	2001-12-04	17.165000915527344
3868	ADBE	2001-12-05	18.31999969482422
3869	ADBE	2001-12-06	18.635000228881836
3870	ADBE	2001-12-07	18.2450008392334
3871	ADBE	2001-12-10	17.860000610351562
3872	ADBE	2001-12-11	16.989999771118164
3873	ADBE	2001-12-12	15.890000343322754
3874	ADBE	2001-12-13	15.3149995803833
3875	ADBE	2001-12-14	15.914999961853027
3876	ADBE	2001-12-17	15.770000457763672
3877	ADBE	2001-12-18	16.5
3878	ADBE	2001-12-19	16.309999465942383
3879	ADBE	2001-12-20	15.335000038146973
3880	ADBE	2001-12-21	15.725000381469727
3881	ADBE	2001-12-24	15.484999656677246
3882	ADBE	2001-12-26	15.335000038146973
3883	ADBE	2001-12-27	15.914999961853027
3884	ADBE	2001-12-28	16.125
3885	ADBE	2001-12-31	15.524999618530273
3886	ADBE	2002-01-02	15.920000076293945
3887	ADBE	2002-01-03	16.540000915527344
3888	ADBE	2002-01-04	17.950000762939453
3889	ADBE	2002-01-07	18.079999923706055
3890	ADBE	2002-01-08	18.31999969482422
3891	ADBE	2002-01-09	18.815000534057617
3892	ADBE	2002-01-10	18.225000381469727
3893	ADBE	2002-01-11	18.014999389648438
3894	ADBE	2002-01-14	17.799999237060547
3895	ADBE	2002-01-15	18.135000228881836
3896	ADBE	2002-01-16	17.549999237060547
3897	ADBE	2002-01-17	17.975000381469727
3898	ADBE	2002-01-18	17.290000915527344
3899	ADBE	2002-01-22	17.020000457763672
3900	ADBE	2002-01-23	17.34000015258789
3901	ADBE	2002-01-24	17.920000076293945
3902	ADBE	2002-01-25	17.045000076293945
3903	ADBE	2002-01-28	17.584999084472656
3904	ADBE	2002-01-29	17.575000762939453
3905	ADBE	2002-01-30	17.065000534057617
3906	ADBE	2002-01-31	16.850000381469727
3907	ADBE	2002-02-01	17.96500015258789
3908	ADBE	2002-02-04	17.44499969482422
3909	ADBE	2002-02-05	17.354999542236328
3910	ADBE	2002-02-06	16.969999313354492
3911	ADBE	2002-02-07	16.899999618530273
3912	ADBE	2002-02-08	17.899999618530273
3913	ADBE	2002-02-11	18.25
3914	ADBE	2002-02-12	18.125
3915	ADBE	2002-02-13	18.729999542236328
3916	ADBE	2002-02-14	18.5049991607666
3917	ADBE	2002-02-15	17.844999313354492
3918	ADBE	2002-02-19	17.280000686645508
3919	ADBE	2002-02-20	17.469999313354492
3920	ADBE	2002-02-21	16.940000534057617
3921	ADBE	2002-02-22	17.565000534057617
3922	ADBE	2002-02-25	18.145000457763672
3923	ADBE	2002-02-26	18.514999389648438
3924	ADBE	2002-02-27	18.645000457763672
3925	ADBE	2002-02-28	18.190000534057617
3926	ADBE	2002-03-01	19.270000457763672
3927	ADBE	2002-03-04	20.479999542236328
3928	ADBE	2002-03-05	19.989999771118164
3929	ADBE	2002-03-06	20.170000076293945
3930	ADBE	2002-03-07	19.399999618530273
3931	ADBE	2002-03-08	19.524999618530273
3932	ADBE	2002-03-11	20.170000076293945
3933	ADBE	2002-03-12	19.059999465942383
3934	ADBE	2002-03-13	18.764999389648438
3935	ADBE	2002-03-14	18.295000076293945
3936	ADBE	2002-03-15	19.59000015258789
3937	ADBE	2002-03-18	19.34000015258789
3938	ADBE	2002-03-19	19.719999313354492
3939	ADBE	2002-03-20	19.2549991607666
3940	ADBE	2002-03-21	19.55500030517578
3941	ADBE	2002-03-22	19.875
3942	ADBE	2002-03-25	19.024999618530273
3943	ADBE	2002-03-26	19.354999542236328
3944	ADBE	2002-03-27	19.424999237060547
3945	ADBE	2002-03-28	20.145000457763672
3946	ADBE	2002-04-01	20.309999465942383
3947	ADBE	2002-04-02	19.350000381469727
3948	ADBE	2002-04-03	19.334999084472656
3949	ADBE	2002-04-04	19.155000686645508
3950	ADBE	2002-04-05	18.934999465942383
3951	ADBE	2002-04-08	19.43000030517578
3952	ADBE	2002-04-09	18.81999969482422
3953	ADBE	2002-04-10	19.0
3954	ADBE	2002-04-11	18.184999465942383
3955	ADBE	2002-04-12	19.520000457763672
3956	ADBE	2002-04-15	19.690000534057617
3957	ADBE	2002-04-16	20.059999465942383
3958	ADBE	2002-04-17	19.7450008392334
3959	ADBE	2002-04-18	19.75
3960	ADBE	2002-04-19	19.655000686645508
3961	ADBE	2002-04-22	19.389999389648438
3962	ADBE	2002-04-23	18.530000686645508
3963	ADBE	2002-04-24	18.385000228881836
3964	ADBE	2002-04-25	18.954999923706055
3965	ADBE	2002-04-26	19.0049991607666
3966	ADBE	2002-04-29	18.610000610351562
3967	ADBE	2002-04-30	19.979999542236328
3968	ADBE	2002-05-01	20.059999465942383
3969	ADBE	2002-05-02	18.924999237060547
3970	ADBE	2002-05-03	18.75
3971	ADBE	2002-05-06	18.125
3972	ADBE	2002-05-07	18.174999237060547
3973	ADBE	2002-05-08	20.704999923706055
3974	ADBE	2002-05-09	19.920000076293945
3975	ADBE	2002-05-10	19.375
3976	ADBE	2002-05-13	20.3700008392334
3977	ADBE	2002-05-14	21.489999771118164
3978	ADBE	2002-05-15	21.024999618530273
3979	ADBE	2002-05-16	20.850000381469727
3980	ADBE	2002-05-17	20.549999237060547
3981	ADBE	2002-05-20	19.530000686645508
3982	ADBE	2002-05-21	18.575000762939453
3983	ADBE	2002-05-22	18.469999313354492
3984	ADBE	2002-05-23	18.55500030517578
3985	ADBE	2002-05-24	18.834999084472656
3986	ADBE	2002-05-28	18.334999084472656
3987	ADBE	2002-05-29	17.924999237060547
3988	ADBE	2002-05-30	18.264999389648438
3989	ADBE	2002-05-31	18.049999237060547
3990	ADBE	2002-06-03	17.649999618530273
3991	ADBE	2002-06-04	17.920000076293945
3992	ADBE	2002-06-05	18.184999465942383
3993	ADBE	2002-06-06	17.600000381469727
3994	ADBE	2002-06-07	17.940000534057617
3995	ADBE	2002-06-10	18.795000076293945
3996	ADBE	2002-06-11	18.53499984741211
3997	ADBE	2002-06-12	18.655000686645508
3998	ADBE	2002-06-13	18.094999313354492
3999	ADBE	2002-06-14	15.6850004196167
4000	ADBE	2002-06-17	14.864999771118164
4001	ADBE	2002-06-18	15.045000076293945
4002	ADBE	2002-06-19	13.539999961853027
4003	ADBE	2002-06-20	13.899999618530273
4004	ADBE	2002-06-21	13.210000038146973
4005	ADBE	2002-06-24	13.574999809265137
4006	ADBE	2002-06-25	13.739999771118164
4007	ADBE	2002-06-26	13.800000190734863
4008	ADBE	2002-06-27	13.944999694824219
4009	ADBE	2002-06-28	14.25
4010	ADBE	2002-07-01	13.5
4011	ADBE	2002-07-02	13.204999923706055
4012	ADBE	2002-07-03	13.520000457763672
4013	ADBE	2002-07-05	14.3149995803833
4014	ADBE	2002-07-08	13.824999809265137
4015	ADBE	2002-07-09	13.609999656677246
4016	ADBE	2002-07-10	13.28499984741211
4017	ADBE	2002-07-11	12.880000114440918
4018	ADBE	2002-07-12	12.779999732971191
4019	ADBE	2002-07-15	13.244999885559082
4020	ADBE	2002-07-16	13.28499984741211
4021	ADBE	2002-07-17	13.4399995803833
4022	ADBE	2002-07-18	12.9350004196167
4023	ADBE	2002-07-19	12.194999694824219
4024	ADBE	2002-07-22	12.274999618530273
4025	ADBE	2002-07-23	11.949999809265137
4026	ADBE	2002-07-24	12.829999923706055
4027	ADBE	2002-07-25	11.71500015258789
4028	ADBE	2002-07-26	12.244999885559082
4029	ADBE	2002-07-29	12.805000305175781
4030	ADBE	2002-07-30	12.470000267028809
4031	ADBE	2002-07-31	11.979999542236328
4032	ADBE	2002-08-01	8.414999961853027
4033	ADBE	2002-08-02	8.725000381469727
4034	ADBE	2002-08-05	8.350000381469727
4035	ADBE	2002-08-06	8.694999694824219
4036	ADBE	2002-08-07	8.8100004196167
4037	ADBE	2002-08-08	8.885000228881836
4038	ADBE	2002-08-09	8.854999542236328
4039	ADBE	2002-08-12	9.050000190734863
4040	ADBE	2002-08-13	8.9350004196167
4041	ADBE	2002-08-14	9.635000228881836
4042	ADBE	2002-08-15	9.970000267028809
4043	ADBE	2002-08-16	10.069999694824219
4044	ADBE	2002-08-19	10.4399995803833
4045	ADBE	2002-08-20	10.09000015258789
4046	ADBE	2002-08-21	10.170000076293945
4047	ADBE	2002-08-22	10.385000228881836
4048	ADBE	2002-08-23	10.239999771118164
4049	ADBE	2002-08-26	10.4399995803833
4050	ADBE	2002-08-27	10.414999961853027
4051	ADBE	2002-08-28	9.989999771118164
4052	ADBE	2002-08-29	10.15999984741211
4053	ADBE	2002-08-30	10.050000190734863
4054	ADBE	2002-09-03	9.210000038146973
4055	ADBE	2002-09-04	9.539999961853027
4056	ADBE	2002-09-05	9.164999961853027
4057	ADBE	2002-09-06	9.630000114440918
4058	ADBE	2002-09-09	9.725000381469727
4059	ADBE	2002-09-10	9.645000457763672
4060	ADBE	2002-09-11	9.59000015258789
4061	ADBE	2002-09-12	9.225000381469727
4062	ADBE	2002-09-13	10.385000228881836
4063	ADBE	2002-09-16	10.100000381469727
4064	ADBE	2002-09-17	9.979999542236328
4065	ADBE	2002-09-18	9.96500015258789
4066	ADBE	2002-09-19	9.8149995803833
4067	ADBE	2002-09-20	9.774999618530273
4068	ADBE	2002-09-23	9.449999809265137
4069	ADBE	2002-09-24	9.789999961853027
4070	ADBE	2002-09-25	9.914999961853027
4071	ADBE	2002-09-26	9.890000343322754
4072	ADBE	2002-09-27	9.869999885559082
4073	ADBE	2002-09-30	9.550000190734863
4074	ADBE	2002-10-01	9.710000038146973
4075	ADBE	2002-10-02	10.0
4076	ADBE	2002-10-03	10.479999542236328
4077	ADBE	2002-10-04	10.15999984741211
4078	ADBE	2002-10-07	10.005000114440918
4079	ADBE	2002-10-08	9.984999656677246
4080	ADBE	2002-10-09	9.085000038146973
4081	ADBE	2002-10-10	10.220000267028809
4082	ADBE	2002-10-11	10.989999771118164
4083	ADBE	2002-10-14	11.300000190734863
4084	ADBE	2002-10-15	11.545000076293945
4085	ADBE	2002-10-16	11.095000267028809
4086	ADBE	2002-10-17	11.46500015258789
4087	ADBE	2002-10-18	11.904999732971191
4088	ADBE	2002-10-21	12.454999923706055
4089	ADBE	2002-10-22	12.010000228881836
4090	ADBE	2002-10-23	12.324999809265137
4091	ADBE	2002-10-24	12.319999694824219
4092	ADBE	2002-10-25	11.875
4093	ADBE	2002-10-28	11.739999771118164
4094	ADBE	2002-10-29	11.345000267028809
4095	ADBE	2002-10-30	11.824999809265137
4096	ADBE	2002-10-31	11.819999694824219
4097	ADBE	2002-11-01	12.234999656677246
4098	ADBE	2002-11-04	13.6899995803833
4099	ADBE	2002-11-05	12.90999984741211
4100	ADBE	2002-11-06	13.039999961853027
4101	ADBE	2002-11-07	12.789999961853027
4102	ADBE	2002-11-08	12.854999542236328
4103	ADBE	2002-11-11	12.345000267028809
4104	ADBE	2002-11-12	13.234999656677246
4105	ADBE	2002-11-13	13.5649995803833
4106	ADBE	2002-11-14	14.029999732971191
4107	ADBE	2002-11-15	14.475000381469727
4108	ADBE	2002-11-18	13.899999618530273
4109	ADBE	2002-11-19	13.694999694824219
4110	ADBE	2002-11-20	14.199999809265137
4111	ADBE	2002-11-21	15.100000381469727
4112	ADBE	2002-11-22	14.904999732971191
4113	ADBE	2002-11-25	15.140000343322754
4114	ADBE	2002-11-26	14.4350004196167
4115	ADBE	2002-11-27	14.989999771118164
4116	ADBE	2002-11-29	14.765000343322754
4117	ADBE	2002-12-02	14.375
4118	ADBE	2002-12-03	13.845000267028809
4119	ADBE	2002-12-04	13.09000015258789
4120	ADBE	2002-12-05	12.925000190734863
4121	ADBE	2002-12-06	13.045000076293945
4122	ADBE	2002-12-09	12.430000305175781
4123	ADBE	2002-12-10	13.005000114440918
4124	ADBE	2002-12-11	12.970000267028809
4125	ADBE	2002-12-12	12.9350004196167
4126	ADBE	2002-12-13	12.895000457763672
4127	ADBE	2002-12-16	13.279999732971191
4128	ADBE	2002-12-17	13.420000076293945
4129	ADBE	2002-12-18	13.015000343322754
4130	ADBE	2002-12-19	12.770000457763672
4131	ADBE	2002-12-20	12.869999885559082
4132	ADBE	2002-12-23	13.274999618530273
4133	ADBE	2002-12-24	13.114999771118164
4134	ADBE	2002-12-26	12.845000267028809
4135	ADBE	2002-12-27	12.59000015258789
4136	ADBE	2002-12-30	12.444999694824219
4137	ADBE	2002-12-31	12.399999618530273
4138	ADBE	2003-01-02	12.800000190734863
4139	ADBE	2003-01-03	13.149999618530273
4140	ADBE	2003-01-06	13.755000114440918
4141	ADBE	2003-01-07	14.255000114440918
4142	ADBE	2003-01-08	13.5649995803833
4143	ADBE	2003-01-09	14.119999885559082
4144	ADBE	2003-01-10	14.324999809265137
4145	ADBE	2003-01-13	14.274999618530273
4146	ADBE	2003-01-14	14.555000305175781
4147	ADBE	2003-01-15	13.984999656677246
4148	ADBE	2003-01-16	13.600000381469727
4149	ADBE	2003-01-17	12.930000305175781
4150	ADBE	2003-01-21	12.835000038146973
4151	ADBE	2003-01-22	12.890000343322754
4152	ADBE	2003-01-23	13.404999732971191
4153	ADBE	2003-01-24	12.9350004196167
4154	ADBE	2003-01-27	12.904999732971191
4155	ADBE	2003-01-28	13.34000015258789
4156	ADBE	2003-01-29	13.354999542236328
4157	ADBE	2003-01-30	13.210000038146973
4158	ADBE	2003-01-31	13.210000038146973
4159	ADBE	2003-02-03	13.529999732971191
4160	ADBE	2003-02-04	13.21500015258789
4161	ADBE	2003-02-05	13.260000228881836
4162	ADBE	2003-02-06	13.260000228881836
4163	ADBE	2003-02-07	13.069999694824219
4164	ADBE	2003-02-10	13.3149995803833
4165	ADBE	2003-02-11	13.350000381469727
4166	ADBE	2003-02-12	13.390000343322754
4167	ADBE	2003-02-13	13.46500015258789
4168	ADBE	2003-02-14	13.71500015258789
4169	ADBE	2003-02-18	14.180000305175781
4170	ADBE	2003-02-19	14.130000114440918
4171	ADBE	2003-02-20	14.180000305175781
4172	ADBE	2003-02-21	14.555000305175781
4173	ADBE	2003-02-24	14.180000305175781
4174	ADBE	2003-02-25	14.140000343322754
4175	ADBE	2003-02-26	13.539999961853027
4176	ADBE	2003-02-27	13.604999542236328
4177	ADBE	2003-02-28	13.75
4178	ADBE	2003-03-03	13.375
4179	ADBE	2003-03-04	13.21500015258789
4180	ADBE	2003-03-05	12.970000267028809
4181	ADBE	2003-03-06	13.364999771118164
4182	ADBE	2003-03-07	13.510000228881836
4183	ADBE	2003-03-10	13.305000305175781
4184	ADBE	2003-03-11	13.3149995803833
4185	ADBE	2003-03-12	13.744999885559082
4186	ADBE	2003-03-13	14.260000228881836
4187	ADBE	2003-03-14	15.395000457763672
4188	ADBE	2003-03-17	16.09000015258789
4189	ADBE	2003-03-18	16.09000015258789
4190	ADBE	2003-03-19	16.510000228881836
4191	ADBE	2003-03-20	17.03499984741211
4192	ADBE	2003-03-21	16.03499984741211
4193	ADBE	2003-03-24	15.274999618530273
4194	ADBE	2003-03-25	15.835000038146973
4195	ADBE	2003-03-26	15.975000381469727
4196	ADBE	2003-03-27	15.75
4197	ADBE	2003-03-28	15.895000457763672
4198	ADBE	2003-03-31	15.414999961853027
4199	ADBE	2003-04-01	15.305000305175781
4200	ADBE	2003-04-02	16.43000030517578
4201	ADBE	2003-04-03	16.520000457763672
4202	ADBE	2003-04-04	16.100000381469727
4203	ADBE	2003-04-07	16.559999465942383
4204	ADBE	2003-04-08	16.190000534057617
4205	ADBE	2003-04-09	15.9350004196167
4206	ADBE	2003-04-10	16.204999923706055
4207	ADBE	2003-04-11	16.184999465942383
4208	ADBE	2003-04-14	16.7549991607666
4209	ADBE	2003-04-15	16.940000534057617
4210	ADBE	2003-04-16	16.594999313354492
4211	ADBE	2003-04-17	17.375
4212	ADBE	2003-04-21	17.360000610351562
4213	ADBE	2003-04-22	17.635000228881836
4214	ADBE	2003-04-23	17.78499984741211
4215	ADBE	2003-04-24	17.864999771118164
4216	ADBE	2003-04-25	17.309999465942383
4217	ADBE	2003-04-28	17.55500030517578
4218	ADBE	2003-04-29	17.6200008392334
4219	ADBE	2003-04-30	17.264999389648438
4220	ADBE	2003-05-01	18.354999542236328
4221	ADBE	2003-05-02	18.959999084472656
4222	ADBE	2003-05-05	18.84000015258789
4223	ADBE	2003-05-06	18.719999313354492
4224	ADBE	2003-05-07	18.434999465942383
4225	ADBE	2003-05-08	17.969999313354492
4226	ADBE	2003-05-09	18.274999618530273
4227	ADBE	2003-05-12	18.549999237060547
4228	ADBE	2003-05-13	18.2450008392334
4229	ADBE	2003-05-14	18.125
4230	ADBE	2003-05-15	18.190000534057617
4231	ADBE	2003-05-16	17.969999313354492
4232	ADBE	2003-05-19	16.780000686645508
4233	ADBE	2003-05-20	16.75
4234	ADBE	2003-05-21	16.844999313354492
4235	ADBE	2003-05-22	17.344999313354492
4236	ADBE	2003-05-23	17.315000534057617
4237	ADBE	2003-05-27	17.674999237060547
4238	ADBE	2003-05-28	17.84000015258789
4239	ADBE	2003-05-29	17.600000381469727
4240	ADBE	2003-05-30	17.65999984741211
4241	ADBE	2003-06-02	17.520000457763672
4242	ADBE	2003-06-03	17.46500015258789
4243	ADBE	2003-06-04	18.55500030517578
4244	ADBE	2003-06-05	18.815000534057617
4245	ADBE	2003-06-06	18.645000457763672
4246	ADBE	2003-06-09	17.700000762939453
4247	ADBE	2003-06-10	17.899999618530273
4248	ADBE	2003-06-11	17.90999984741211
4249	ADBE	2003-06-12	17.989999771118164
4250	ADBE	2003-06-13	15.774999618530273
4251	ADBE	2003-06-16	15.850000381469727
4252	ADBE	2003-06-17	16.2450008392334
4253	ADBE	2003-06-18	16.03499984741211
4254	ADBE	2003-06-19	15.770000457763672
4255	ADBE	2003-06-20	15.944999694824219
4256	ADBE	2003-06-23	15.555000305175781
4257	ADBE	2003-06-24	15.460000038146973
4258	ADBE	2003-06-25	15.645000457763672
4259	ADBE	2003-06-26	16.065000534057617
4260	ADBE	2003-06-27	16.299999237060547
4261	ADBE	2003-06-30	16.03499984741211
4262	ADBE	2003-07-01	16.40999984741211
4263	ADBE	2003-07-02	16.790000915527344
4264	ADBE	2003-07-03	16.93000030517578
4265	ADBE	2003-07-07	17.325000762939453
4266	ADBE	2003-07-08	17.46500015258789
4267	ADBE	2003-07-09	17.395000457763672
4268	ADBE	2003-07-10	17.1299991607666
4269	ADBE	2003-07-11	17.315000534057617
4270	ADBE	2003-07-14	17.219999313354492
4271	ADBE	2003-07-15	17.549999237060547
4272	ADBE	2003-07-16	17.565000534057617
4273	ADBE	2003-07-17	17.110000610351562
4274	ADBE	2003-07-18	16.75
4275	ADBE	2003-07-21	16.274999618530273
4276	ADBE	2003-07-22	16.635000228881836
4277	ADBE	2003-07-23	16.69499969482422
4278	ADBE	2003-07-24	16.239999771118164
4279	ADBE	2003-07-25	16.5
4280	ADBE	2003-07-28	16.479999542236328
4281	ADBE	2003-07-29	16.024999618530273
4282	ADBE	2003-07-30	16.040000915527344
4283	ADBE	2003-07-31	16.364999771118164
4284	ADBE	2003-08-01	16.299999237060547
4285	ADBE	2003-08-04	16.55500030517578
4286	ADBE	2003-08-05	16.21500015258789
4287	ADBE	2003-08-06	15.779999732971191
4288	ADBE	2003-08-07	15.859999656677246
4289	ADBE	2003-08-08	15.890000343322754
4290	ADBE	2003-08-11	16.6299991607666
4291	ADBE	2003-08-12	16.90999984741211
4292	ADBE	2003-08-13	17.190000534057617
4293	ADBE	2003-08-14	17.15999984741211
4294	ADBE	2003-08-15	17.18000030517578
4295	ADBE	2003-08-18	18.104999542236328
4296	ADBE	2003-08-19	18.399999618530273
4297	ADBE	2003-08-20	18.270000457763672
4298	ADBE	2003-08-21	19.219999313354492
4299	ADBE	2003-08-22	18.700000762939453
4300	ADBE	2003-08-25	19.0
4301	ADBE	2003-08-26	19.06999969482422
4302	ADBE	2003-08-27	19.094999313354492
4303	ADBE	2003-08-28	19.44499969482422
4304	ADBE	2003-08-29	19.415000915527344
4305	ADBE	2003-09-02	19.674999237060547
4306	ADBE	2003-09-03	19.68000030517578
4307	ADBE	2003-09-04	19.3799991607666
4308	ADBE	2003-09-05	18.954999923706055
4309	ADBE	2003-09-08	19.344999313354492
4310	ADBE	2003-09-09	19.014999389648438
4311	ADBE	2003-09-10	18.19499969482422
4312	ADBE	2003-09-11	19.729999542236328
4313	ADBE	2003-09-12	19.764999389648438
4314	ADBE	2003-09-15	19.6299991607666
4315	ADBE	2003-09-16	19.90999984741211
4316	ADBE	2003-09-17	20.235000610351562
4317	ADBE	2003-09-18	20.760000228881836
4318	ADBE	2003-09-19	20.684999465942383
4319	ADBE	2003-09-22	20.040000915527344
4320	ADBE	2003-09-23	20.729999542236328
4321	ADBE	2003-09-24	20.2549991607666
4322	ADBE	2003-09-25	20.655000686645508
4323	ADBE	2003-09-26	20.325000762939453
4324	ADBE	2003-09-29	20.100000381469727
4325	ADBE	2003-09-30	19.69499969482422
4326	ADBE	2003-10-01	19.899999618530273
4327	ADBE	2003-10-02	19.834999084472656
4328	ADBE	2003-10-03	20.434999465942383
4329	ADBE	2003-10-06	20.520000457763672
4330	ADBE	2003-10-07	20.645000457763672
4331	ADBE	2003-10-08	21.049999237060547
4332	ADBE	2003-10-09	20.96500015258789
4333	ADBE	2003-10-10	20.954999923706055
4334	ADBE	2003-10-13	21.395000457763672
4335	ADBE	2003-10-14	21.43000030517578
4336	ADBE	2003-10-15	21.40999984741211
4337	ADBE	2003-10-16	21.44499969482422
4338	ADBE	2003-10-17	21.225000381469727
4339	ADBE	2003-10-20	21.344999313354492
4340	ADBE	2003-10-21	21.56999969482422
4341	ADBE	2003-10-22	21.295000076293945
4342	ADBE	2003-10-23	21.18000030517578
4343	ADBE	2003-10-24	21.0049991607666
4344	ADBE	2003-10-27	21.020000457763672
4345	ADBE	2003-10-28	21.71500015258789
4346	ADBE	2003-10-29	22.334999084472656
4347	ADBE	2003-10-30	22.139999389648438
4348	ADBE	2003-10-31	21.8799991607666
4349	ADBE	2003-11-03	22.575000762939453
4350	ADBE	2003-11-04	22.364999771118164
4351	ADBE	2003-11-05	22.545000076293945
4352	ADBE	2003-11-06	22.915000915527344
4353	ADBE	2003-11-07	22.514999389648438
4354	ADBE	2003-11-10	21.709999084472656
4355	ADBE	2003-11-11	21.364999771118164
4356	ADBE	2003-11-12	21.385000228881836
4357	ADBE	2003-11-13	21.440000534057617
4358	ADBE	2003-11-14	20.545000076293945
4359	ADBE	2003-11-17	20.200000762939453
4360	ADBE	2003-11-18	20.049999237060547
4361	ADBE	2003-11-19	19.799999237060547
4362	ADBE	2003-11-20	19.149999618530273
4363	ADBE	2003-11-21	19.68000030517578
4364	ADBE	2003-11-24	20.700000762939453
4365	ADBE	2003-11-25	20.514999389648438
4366	ADBE	2003-11-26	20.559999465942383
4367	ADBE	2003-11-28	20.655000686645508
4368	ADBE	2003-12-01	21.045000076293945
4369	ADBE	2003-12-02	20.604999542236328
4370	ADBE	2003-12-03	20.829999923706055
4371	ADBE	2003-12-04	20.825000762939453
4372	ADBE	2003-12-05	19.450000762939453
4373	ADBE	2003-12-08	19.71500015258789
4374	ADBE	2003-12-09	18.864999771118164
4375	ADBE	2003-12-10	19.040000915527344
4376	ADBE	2003-12-11	19.889999389648438
4377	ADBE	2003-12-12	20.100000381469727
4378	ADBE	2003-12-15	18.905000686645508
4379	ADBE	2003-12-16	19.415000915527344
4380	ADBE	2003-12-17	19.549999237060547
4381	ADBE	2003-12-18	20.059999465942383
4382	ADBE	2003-12-19	19.440000534057617
4383	ADBE	2003-12-22	19.924999237060547
4384	ADBE	2003-12-23	20.149999618530273
4385	ADBE	2003-12-24	20.0
4386	ADBE	2003-12-26	19.864999771118164
4387	ADBE	2003-12-29	20.03499984741211
4388	ADBE	2003-12-30	19.809999465942383
4389	ADBE	2003-12-31	19.540000915527344
4390	ADBE	2004-01-02	19.549999237060547
4391	ADBE	2004-01-05	19.899999618530273
4392	ADBE	2004-01-06	19.920000076293945
4393	ADBE	2004-01-07	19.719999313354492
4394	ADBE	2004-01-08	19.0
4395	ADBE	2004-01-09	18.559999465942383
4396	ADBE	2004-01-12	18.68000030517578
4397	ADBE	2004-01-13	18.594999313354492
4398	ADBE	2004-01-14	18.575000762939453
4399	ADBE	2004-01-15	19.225000381469727
4400	ADBE	2004-01-16	19.149999618530273
4401	ADBE	2004-01-20	19.25
4402	ADBE	2004-01-21	19.264999389648438
4403	ADBE	2004-01-22	18.600000381469727
4404	ADBE	2004-01-23	19.020000457763672
4405	ADBE	2004-01-26	19.170000076293945
4406	ADBE	2004-01-27	18.795000076293945
4407	ADBE	2004-01-28	18.31999969482422
4408	ADBE	2004-01-29	18.065000534057617
4409	ADBE	2004-01-30	19.149999618530273
4410	ADBE	2004-02-02	18.90999984741211
4411	ADBE	2004-02-03	18.895000457763672
4412	ADBE	2004-02-04	18.959999084472656
4413	ADBE	2004-02-05	18.8700008392334
4414	ADBE	2004-02-06	19.459999084472656
4415	ADBE	2004-02-09	19.440000534057617
4416	ADBE	2004-02-10	19.364999771118164
4417	ADBE	2004-02-11	19.75
4418	ADBE	2004-02-12	19.729999542236328
4419	ADBE	2004-02-13	19.264999389648438
4420	ADBE	2004-02-17	19.594999313354492
4421	ADBE	2004-02-18	19.885000228881836
4422	ADBE	2004-02-19	19.149999618530273
4423	ADBE	2004-02-20	18.969999313354492
4424	ADBE	2004-02-23	18.299999237060547
4425	ADBE	2004-02-24	18.139999389648438
4426	ADBE	2004-02-25	18.0
4427	ADBE	2004-02-26	18.854999542236328
4428	ADBE	2004-02-27	18.625
4429	ADBE	2004-03-01	18.735000610351562
4430	ADBE	2004-03-02	18.774999618530273
4431	ADBE	2004-03-03	18.475000381469727
4432	ADBE	2004-03-04	18.344999313354492
4433	ADBE	2004-03-05	18.229999542236328
4434	ADBE	2004-03-08	17.915000915527344
4435	ADBE	2004-03-09	18.045000076293945
4436	ADBE	2004-03-10	17.524999618530273
4437	ADBE	2004-03-11	17.19499969482422
4438	ADBE	2004-03-12	17.854999542236328
4439	ADBE	2004-03-15	17.520000457763672
4440	ADBE	2004-03-16	17.674999237060547
4441	ADBE	2004-03-17	18.1299991607666
4442	ADBE	2004-03-18	18.135000228881836
4443	ADBE	2004-03-19	19.924999237060547
4444	ADBE	2004-03-22	19.639999389648438
4445	ADBE	2004-03-23	19.30500030517578
4446	ADBE	2004-03-24	19.415000915527344
4447	ADBE	2004-03-25	20.024999618530273
4448	ADBE	2004-03-26	19.7450008392334
4449	ADBE	2004-03-29	19.954999923706055
4450	ADBE	2004-03-30	19.790000915527344
4451	ADBE	2004-03-31	19.649999618530273
4452	ADBE	2004-04-01	20.139999389648438
4453	ADBE	2004-04-02	20.450000762939453
4454	ADBE	2004-04-05	20.674999237060547
4455	ADBE	2004-04-06	20.729999542236328
4456	ADBE	2004-04-07	20.93000030517578
4457	ADBE	2004-04-08	20.9950008392334
4458	ADBE	2004-04-12	21.260000228881836
4459	ADBE	2004-04-13	21.149999618530273
4460	ADBE	2004-04-14	21.290000915527344
4461	ADBE	2004-04-15	20.635000228881836
4462	ADBE	2004-04-16	20.770000457763672
4463	ADBE	2004-04-19	20.94499969482422
4464	ADBE	2004-04-20	20.600000381469727
4465	ADBE	2004-04-21	20.989999771118164
4466	ADBE	2004-04-22	21.510000228881836
4467	ADBE	2004-04-23	21.844999313354492
4468	ADBE	2004-04-26	21.405000686645508
4469	ADBE	2004-04-27	21.405000686645508
4470	ADBE	2004-04-28	20.809999465942383
4471	ADBE	2004-04-29	20.825000762939453
4472	ADBE	2004-04-30	20.75
4473	ADBE	2004-05-03	22.0
4474	ADBE	2004-05-04	22.950000762939453
4475	ADBE	2004-05-05	22.469999313354492
4476	ADBE	2004-05-06	21.950000762939453
4477	ADBE	2004-05-07	21.729999542236328
4478	ADBE	2004-05-10	21.760000228881836
4479	ADBE	2004-05-11	22.114999771118164
4480	ADBE	2004-05-12	21.915000915527344
4481	ADBE	2004-05-13	21.934999465942383
4482	ADBE	2004-05-14	21.385000228881836
4483	ADBE	2004-05-17	21.1299991607666
4484	ADBE	2004-05-18	21.5049991607666
4485	ADBE	2004-05-19	21.774999618530273
4486	ADBE	2004-05-20	22.225000381469727
4487	ADBE	2004-05-21	22.209999084472656
4488	ADBE	2004-05-24	21.774999618530273
4489	ADBE	2004-05-25	22.34000015258789
4490	ADBE	2004-05-26	22.125
4491	ADBE	2004-05-27	22.19499969482422
4492	ADBE	2004-05-28	22.315000534057617
4493	ADBE	2004-06-01	22.459999084472656
4494	ADBE	2004-06-02	22.65999984741211
4495	ADBE	2004-06-03	22.450000762939453
4496	ADBE	2004-06-04	22.709999084472656
4497	ADBE	2004-06-07	23.68000030517578
4498	ADBE	2004-06-08	23.559999465942383
4499	ADBE	2004-06-09	22.975000381469727
4500	ADBE	2004-06-10	22.924999237060547
4501	ADBE	2004-06-14	22.639999389648438
4502	ADBE	2004-06-15	22.844999313354492
4503	ADBE	2004-06-16	22.329999923706055
4504	ADBE	2004-06-17	22.30500030517578
4505	ADBE	2004-06-18	21.364999771118164
4506	ADBE	2004-06-21	21.7549991607666
4507	ADBE	2004-06-22	22.0
4508	ADBE	2004-06-23	22.204999923706055
4509	ADBE	2004-06-24	21.885000228881836
4510	ADBE	2004-06-25	22.295000076293945
4511	ADBE	2004-06-28	22.420000076293945
4512	ADBE	2004-06-29	22.75
4513	ADBE	2004-06-30	23.25
4514	ADBE	2004-07-01	22.950000762939453
4515	ADBE	2004-07-02	22.575000762939453
4516	ADBE	2004-07-06	22.145000457763672
4517	ADBE	2004-07-07	22.65999984741211
4518	ADBE	2004-07-08	21.700000762939453
4519	ADBE	2004-07-09	22.155000686645508
4520	ADBE	2004-07-12	21.969999313354492
4521	ADBE	2004-07-13	21.834999084472656
4522	ADBE	2004-07-14	21.674999237060547
4523	ADBE	2004-07-15	21.71500015258789
4524	ADBE	2004-07-16	21.604999542236328
4525	ADBE	2004-07-19	21.094999313354492
4526	ADBE	2004-07-20	21.19499969482422
4527	ADBE	2004-07-21	20.440000534057617
4528	ADBE	2004-07-22	20.405000686645508
4529	ADBE	2004-07-23	20.174999237060547
4530	ADBE	2004-07-26	19.850000381469727
4531	ADBE	2004-07-27	20.135000228881836
4532	ADBE	2004-07-28	20.21500015258789
4533	ADBE	2004-07-29	20.725000381469727
4534	ADBE	2004-07-30	21.09000015258789
4535	ADBE	2004-08-02	20.985000610351562
4536	ADBE	2004-08-03	21.594999313354492
4537	ADBE	2004-08-04	21.739999771118164
4538	ADBE	2004-08-05	21.674999237060547
4539	ADBE	2004-08-06	21.145000457763672
4540	ADBE	2004-08-09	21.204999923706055
4541	ADBE	2004-08-10	21.69499969482422
4542	ADBE	2004-08-11	21.764999389648438
4543	ADBE	2004-08-12	21.44499969482422
4544	ADBE	2004-08-13	21.735000610351562
4545	ADBE	2004-08-16	22.434999465942383
4546	ADBE	2004-08-17	22.385000228881836
4547	ADBE	2004-08-18	22.760000228881836
4548	ADBE	2004-08-19	22.665000915527344
4549	ADBE	2004-08-20	23.045000076293945
4550	ADBE	2004-08-23	22.815000534057617
4551	ADBE	2004-08-24	22.864999771118164
4552	ADBE	2004-08-25	23.1200008392334
4553	ADBE	2004-08-26	23.079999923706055
4554	ADBE	2004-08-27	23.204999923706055
4555	ADBE	2004-08-30	22.780000686645508
4556	ADBE	2004-08-31	22.934999465942383
4557	ADBE	2004-09-01	22.905000686645508
4558	ADBE	2004-09-02	23.420000076293945
4559	ADBE	2004-09-03	23.264999389648438
4560	ADBE	2004-09-07	23.6200008392334
4561	ADBE	2004-09-08	23.915000915527344
4562	ADBE	2004-09-09	24.475000381469727
4563	ADBE	2004-09-10	24.934999465942383
4564	ADBE	2004-09-13	24.854999542236328
4565	ADBE	2004-09-14	24.774999618530273
4566	ADBE	2004-09-15	23.719999313354492
4567	ADBE	2004-09-16	23.94499969482422
4568	ADBE	2004-09-17	24.06999969482422
4569	ADBE	2004-09-20	23.975000381469727
4570	ADBE	2004-09-21	25.225000381469727
4571	ADBE	2004-09-22	24.420000076293945
4572	ADBE	2004-09-23	24.625
4573	ADBE	2004-09-24	24.174999237060547
4574	ADBE	2004-09-27	23.93000030517578
4575	ADBE	2004-09-28	24.344999313354492
4576	ADBE	2004-09-29	24.829999923706055
4577	ADBE	2004-09-30	24.735000610351562
4578	ADBE	2004-10-01	24.9950008392334
4579	ADBE	2004-10-04	25.405000686645508
4580	ADBE	2004-10-05	25.559999465942383
4581	ADBE	2004-10-06	25.834999084472656
4582	ADBE	2004-10-07	25.524999618530273
4583	ADBE	2004-10-08	24.864999771118164
4584	ADBE	2004-10-11	25.469999313354492
4585	ADBE	2004-10-12	26.0049991607666
4586	ADBE	2004-10-13	25.635000228881836
4587	ADBE	2004-10-14	25.6200008392334
4588	ADBE	2004-10-15	25.739999771118164
4589	ADBE	2004-10-18	26.53499984741211
4590	ADBE	2004-10-19	26.774999618530273
4591	ADBE	2004-10-20	26.834999084472656
4592	ADBE	2004-10-21	27.25
4593	ADBE	2004-10-22	26.8700008392334
4594	ADBE	2004-10-25	26.885000228881836
4595	ADBE	2004-10-26	26.860000610351562
4596	ADBE	2004-10-27	27.989999771118164
4597	ADBE	2004-10-28	27.7450008392334
4598	ADBE	2004-10-29	28.014999389648438
4599	ADBE	2004-11-01	28.170000076293945
4600	ADBE	2004-11-02	28.514999389648438
4601	ADBE	2004-11-03	28.579999923706055
4602	ADBE	2004-11-04	29.05500030517578
4603	ADBE	2004-11-05	29.239999771118164
4604	ADBE	2004-11-08	28.93000030517578
4605	ADBE	2004-11-09	28.69499969482422
4606	ADBE	2004-11-10	28.795000076293945
4607	ADBE	2004-11-11	29.21500015258789
4608	ADBE	2004-11-12	29.485000610351562
4609	ADBE	2004-11-15	29.270000457763672
4610	ADBE	2004-11-16	29.084999084472656
4611	ADBE	2004-11-17	29.299999237060547
4612	ADBE	2004-11-18	29.584999084472656
4613	ADBE	2004-11-19	28.90999984741211
4614	ADBE	2004-11-22	29.729999542236328
4615	ADBE	2004-11-23	30.334999084472656
4616	ADBE	2004-11-24	30.434999465942383
4617	ADBE	2004-11-26	30.329999923706055
4618	ADBE	2004-11-29	30.3700008392334
4619	ADBE	2004-11-30	30.280000686645508
4620	ADBE	2004-12-01	30.795000076293945
4621	ADBE	2004-12-02	31.155000686645508
4622	ADBE	2004-12-03	31.479999542236328
4623	ADBE	2004-12-06	30.989999771118164
4624	ADBE	2004-12-07	30.1299991607666
4625	ADBE	2004-12-08	30.165000915527344
4626	ADBE	2004-12-09	30.415000915527344
4627	ADBE	2004-12-10	30.5
4628	ADBE	2004-12-13	31.3799991607666
4629	ADBE	2004-12-14	32.08000183105469
4630	ADBE	2004-12-15	31.325000762939453
4631	ADBE	2004-12-16	30.55500030517578
4632	ADBE	2004-12-17	30.225000381469727
4633	ADBE	2004-12-20	30.389999389648438
4634	ADBE	2004-12-21	30.5049991607666
4635	ADBE	2004-12-22	31.030000686645508
4636	ADBE	2004-12-23	31.309999465942383
4637	ADBE	2004-12-27	31.155000686645508
4638	ADBE	2004-12-28	31.854999542236328
4639	ADBE	2004-12-29	31.625
4640	ADBE	2004-12-30	31.59000015258789
4641	ADBE	2004-12-31	31.3700008392334
4642	ADBE	2005-01-03	30.844999313354492
4643	ADBE	2005-01-04	30.030000686645508
4644	ADBE	2005-01-05	29.864999771118164
4645	ADBE	2005-01-06	29.3700008392334
4646	ADBE	2005-01-07	29.389999389648438
4647	ADBE	2005-01-10	29.40999984741211
4648	ADBE	2005-01-11	29.059999465942383
4649	ADBE	2005-01-12	29.489999771118164
4650	ADBE	2005-01-13	29.110000610351562
4651	ADBE	2005-01-14	29.114999771118164
4652	ADBE	2005-01-18	29.190000534057617
4653	ADBE	2005-01-19	28.940000534057617
4654	ADBE	2005-01-20	29.03499984741211
4655	ADBE	2005-01-21	28.53499984741211
4656	ADBE	2005-01-24	27.69499969482422
4657	ADBE	2005-01-25	27.790000915527344
4658	ADBE	2005-01-26	28.0049991607666
4659	ADBE	2005-01-27	28.084999084472656
4660	ADBE	2005-01-28	27.739999771118164
4661	ADBE	2005-01-31	28.450000762939453
4662	ADBE	2005-02-01	28.950000762939453
4663	ADBE	2005-02-02	31.145000457763672
4664	ADBE	2005-02-03	31.709999084472656
4665	ADBE	2005-02-04	31.9950008392334
4666	ADBE	2005-02-07	31.760000228881836
4667	ADBE	2005-02-08	31.850000381469727
4668	ADBE	2005-02-09	31.295000076293945
4669	ADBE	2005-02-10	31.34000015258789
4670	ADBE	2005-02-11	31.850000381469727
4671	ADBE	2005-02-14	31.735000610351562
4672	ADBE	2005-02-15	32.45500183105469
4673	ADBE	2005-02-16	32.29999923706055
4674	ADBE	2005-02-17	31.53499984741211
4675	ADBE	2005-02-18	31.415000915527344
4676	ADBE	2005-02-22	30.7549991607666
4677	ADBE	2005-02-23	30.875
4678	ADBE	2005-02-24	30.69499969482422
4679	ADBE	2005-02-25	30.71500015258789
4680	ADBE	2005-02-28	30.875
4681	ADBE	2005-03-01	31.170000076293945
4682	ADBE	2005-03-02	31.174999237060547
4683	ADBE	2005-03-03	31.174999237060547
4684	ADBE	2005-03-04	31.885000228881836
4685	ADBE	2005-03-07	32.53499984741211
4686	ADBE	2005-03-08	32.474998474121094
4687	ADBE	2005-03-09	32.255001068115234
4688	ADBE	2005-03-10	32.654998779296875
4689	ADBE	2005-03-11	32.209999084472656
4690	ADBE	2005-03-14	32.66999816894531
4691	ADBE	2005-03-15	32.27000045776367
4692	ADBE	2005-03-16	31.594999313354492
4693	ADBE	2005-03-17	31.94499969482422
4694	ADBE	2005-03-18	33.904998779296875
4695	ADBE	2005-03-21	33.349998474121094
4696	ADBE	2005-03-22	33.18000030517578
4697	ADBE	2005-03-23	33.1349983215332
4698	ADBE	2005-03-24	33.27000045776367
4699	ADBE	2005-03-28	33.55500030517578
4700	ADBE	2005-03-29	33.11000061035156
4701	ADBE	2005-03-30	33.8650016784668
4702	ADBE	2005-03-31	33.584999084472656
4703	ADBE	2005-04-01	33.380001068115234
4704	ADBE	2005-04-04	33.290000915527344
4705	ADBE	2005-04-05	33.42499923706055
4706	ADBE	2005-04-06	34.04999923706055
4707	ADBE	2005-04-07	34.19499969482422
4708	ADBE	2005-04-08	33.630001068115234
4709	ADBE	2005-04-11	33.400001525878906
4710	ADBE	2005-04-12	33.45000076293945
4711	ADBE	2005-04-13	32.53499984741211
4712	ADBE	2005-04-14	31.739999771118164
4713	ADBE	2005-04-15	30.329999923706055
4714	ADBE	2005-04-18	27.385000228881836
4715	ADBE	2005-04-19	29.049999237060547
4716	ADBE	2005-04-20	28.625
4717	ADBE	2005-04-21	29.770000457763672
4718	ADBE	2005-04-22	30.145000457763672
4719	ADBE	2005-04-25	30.020000457763672
4720	ADBE	2005-04-26	29.559999465942383
4721	ADBE	2005-04-27	29.225000381469727
4722	ADBE	2005-04-28	29.235000610351562
4723	ADBE	2005-04-29	29.735000610351562
4724	ADBE	2005-05-02	28.575000762939453
4725	ADBE	2005-05-03	28.645000457763672
4726	ADBE	2005-05-04	28.774999618530273
4727	ADBE	2005-05-05	28.459999084472656
4728	ADBE	2005-05-06	28.850000381469727
4729	ADBE	2005-05-09	29.334999084472656
4730	ADBE	2005-05-10	28.760000228881836
4731	ADBE	2005-05-11	28.96500015258789
4732	ADBE	2005-05-12	28.889999389648438
4733	ADBE	2005-05-13	29.049999237060547
4734	ADBE	2005-05-16	29.954999923706055
4735	ADBE	2005-05-17	29.889999389648438
4736	ADBE	2005-05-18	30.549999237060547
4737	ADBE	2005-05-19	31.059999465942383
4738	ADBE	2005-05-20	31.114999771118164
4739	ADBE	2005-05-23	31.360000610351562
4740	ADBE	2005-05-24	32.41999816894531
4741	ADBE	2005-05-25	32.7599983215332
4742	ADBE	2005-05-26	33.099998474121094
4743	ADBE	2005-05-27	33.16999816894531
4744	ADBE	2005-05-31	33.119998931884766
4745	ADBE	2005-06-01	33.18000030517578
4746	ADBE	2005-06-02	33.09000015258789
4747	ADBE	2005-06-03	32.540000915527344
4748	ADBE	2005-06-06	32.45000076293945
4749	ADBE	2005-06-07	32.2599983215332
4750	ADBE	2005-06-08	32.2599983215332
4751	ADBE	2005-06-09	32.4900016784668
4752	ADBE	2005-06-10	31.1299991607666
4753	ADBE	2005-06-13	31.649999618530273
4754	ADBE	2005-06-14	31.979999542236328
4755	ADBE	2005-06-15	32.0
4756	ADBE	2005-06-16	32.40999984741211
4757	ADBE	2005-06-17	31.34000015258789
4758	ADBE	2005-06-20	31.09000015258789
4759	ADBE	2005-06-21	30.790000915527344
4760	ADBE	2005-06-22	30.559999465942383
4761	ADBE	2005-06-23	30.049999237060547
4762	ADBE	2005-06-24	29.239999771118164
4763	ADBE	2005-06-27	28.84000015258789
4764	ADBE	2005-06-28	28.700000762939453
4765	ADBE	2005-06-29	29.100000381469727
4766	ADBE	2005-06-30	28.610000610351562
4767	ADBE	2005-07-01	28.450000762939453
4768	ADBE	2005-07-05	27.979999542236328
4769	ADBE	2005-07-06	26.920000076293945
4770	ADBE	2005-07-07	27.510000228881836
4771	ADBE	2005-07-08	27.93000030517578
4772	ADBE	2005-07-11	27.989999771118164
4773	ADBE	2005-07-12	28.450000762939453
4774	ADBE	2005-07-13	29.049999237060547
4775	ADBE	2005-07-14	29.1299991607666
4776	ADBE	2005-07-15	28.899999618530273
4777	ADBE	2005-07-18	28.84000015258789
4778	ADBE	2005-07-19	29.309999465942383
4779	ADBE	2005-07-20	29.459999084472656
4780	ADBE	2005-07-21	29.530000686645508
4781	ADBE	2005-07-22	29.780000686645508
4782	ADBE	2005-07-25	29.649999618530273
4783	ADBE	2005-07-26	29.75
4784	ADBE	2005-07-27	29.81999969482422
4785	ADBE	2005-07-28	30.110000610351562
4786	ADBE	2005-07-29	29.639999389648438
4787	ADBE	2005-08-01	29.459999084472656
4788	ADBE	2005-08-02	28.6200008392334
4789	ADBE	2005-08-03	28.100000381469727
4790	ADBE	2005-08-04	27.030000686645508
4791	ADBE	2005-08-05	27.100000381469727
4792	ADBE	2005-08-08	26.739999771118164
4793	ADBE	2005-08-09	26.56999969482422
4794	ADBE	2005-08-10	25.90999984741211
4795	ADBE	2005-08-11	26.690000534057617
4796	ADBE	2005-08-12	26.84000015258789
4797	ADBE	2005-08-15	26.850000381469727
4798	ADBE	2005-08-16	26.18000030517578
4799	ADBE	2005-08-17	26.829999923706055
4800	ADBE	2005-08-18	26.600000381469727
4801	ADBE	2005-08-19	26.15999984741211
4802	ADBE	2005-08-22	26.18000030517578
4803	ADBE	2005-08-23	27.049999237060547
4804	ADBE	2005-08-24	28.030000686645508
4805	ADBE	2005-08-25	27.59000015258789
4806	ADBE	2005-08-26	27.530000686645508
4807	ADBE	2005-08-29	27.299999237060547
4808	ADBE	2005-08-30	27.1200008392334
4809	ADBE	2005-08-31	27.040000915527344
4810	ADBE	2005-09-01	26.829999923706055
4811	ADBE	2005-09-02	26.639999389648438
4812	ADBE	2005-09-06	27.350000381469727
4813	ADBE	2005-09-07	27.190000534057617
4814	ADBE	2005-09-08	27.610000610351562
4815	ADBE	2005-09-09	27.299999237060547
4816	ADBE	2005-09-12	27.25
4817	ADBE	2005-09-13	26.81999969482422
4818	ADBE	2005-09-14	27.190000534057617
4819	ADBE	2005-09-15	26.899999618530273
4820	ADBE	2005-09-16	29.43000030517578
4821	ADBE	2005-09-19	28.719999313354492
4822	ADBE	2005-09-20	27.739999771118164
4823	ADBE	2005-09-21	27.8700008392334
4824	ADBE	2005-09-22	27.8799991607666
4825	ADBE	2005-09-23	28.079999923706055
4826	ADBE	2005-09-26	28.149999618530273
4827	ADBE	2005-09-27	28.399999618530273
4828	ADBE	2005-09-28	29.020000457763672
4829	ADBE	2005-09-29	29.760000228881836
4830	ADBE	2005-09-30	29.850000381469727
4831	ADBE	2005-10-03	30.600000381469727
4832	ADBE	2005-10-04	29.940000534057617
4833	ADBE	2005-10-05	29.280000686645508
4834	ADBE	2005-10-06	28.940000534057617
4835	ADBE	2005-10-07	29.149999618530273
4836	ADBE	2005-10-10	29.09000015258789
4837	ADBE	2005-10-11	28.59000015258789
4838	ADBE	2005-10-12	28.290000915527344
4839	ADBE	2005-10-13	28.299999237060547
4840	ADBE	2005-10-14	29.940000534057617
4841	ADBE	2005-10-17	30.389999389648438
4842	ADBE	2005-10-18	30.360000610351562
4843	ADBE	2005-10-19	30.959999084472656
4844	ADBE	2005-10-20	30.479999542236328
4845	ADBE	2005-10-21	31.209999084472656
4846	ADBE	2005-10-24	32.349998474121094
4847	ADBE	2005-10-25	31.989999771118164
4848	ADBE	2005-10-26	32.880001068115234
4849	ADBE	2005-10-27	31.790000915527344
4850	ADBE	2005-10-28	32.310001373291016
4851	ADBE	2005-10-31	32.25
4852	ADBE	2005-11-01	32.79999923706055
4853	ADBE	2005-11-02	32.869998931884766
4854	ADBE	2005-11-03	32.68000030517578
4855	ADBE	2005-11-04	32.45000076293945
4856	ADBE	2005-11-07	32.4900016784668
4857	ADBE	2005-11-08	32.27000045776367
4858	ADBE	2005-11-09	32.43000030517578
4859	ADBE	2005-11-10	32.65999984741211
4860	ADBE	2005-11-11	32.90999984741211
4861	ADBE	2005-11-14	33.029998779296875
4862	ADBE	2005-11-15	32.849998474121094
4863	ADBE	2005-11-16	33.29999923706055
4864	ADBE	2005-11-17	33.79999923706055
4865	ADBE	2005-11-18	33.5
4866	ADBE	2005-11-21	33.33000183105469
4867	ADBE	2005-11-22	33.459999084472656
4868	ADBE	2005-11-23	33.86000061035156
4869	ADBE	2005-11-25	33.90999984741211
4870	ADBE	2005-11-28	33.209999084472656
4871	ADBE	2005-11-29	32.400001525878906
4872	ADBE	2005-11-30	32.61000061035156
4873	ADBE	2005-12-01	33.880001068115234
4874	ADBE	2005-12-02	34.970001220703125
4875	ADBE	2005-12-05	35.25
4876	ADBE	2005-12-06	36.9900016784668
4877	ADBE	2005-12-07	36.470001220703125
4878	ADBE	2005-12-08	36.130001068115234
4879	ADBE	2005-12-09	35.599998474121094
4880	ADBE	2005-12-12	35.2599983215332
4881	ADBE	2005-12-13	34.540000915527344
4882	ADBE	2005-12-14	34.52000045776367
4883	ADBE	2005-12-15	34.93000030517578
4884	ADBE	2005-12-16	38.81999969482422
4885	ADBE	2005-12-19	38.45000076293945
4886	ADBE	2005-12-20	38.06999969482422
4887	ADBE	2005-12-21	37.45000076293945
4888	ADBE	2005-12-22	37.45000076293945
4889	ADBE	2005-12-23	37.11000061035156
4890	ADBE	2005-12-27	36.939998626708984
4891	ADBE	2005-12-28	36.869998931884766
4892	ADBE	2005-12-29	36.91999816894531
4893	ADBE	2005-12-30	36.959999084472656
4894	ADBE	2006-01-03	38.52000045776367
4895	ADBE	2006-01-04	38.41999816894531
4896	ADBE	2006-01-05	38.06999969482422
4897	ADBE	2006-01-06	39.0
4898	ADBE	2006-01-09	38.380001068115234
4899	ADBE	2006-01-10	38.61000061035156
4900	ADBE	2006-01-11	39.33000183105469
4901	ADBE	2006-01-12	39.47999954223633
4902	ADBE	2006-01-13	38.84000015258789
4903	ADBE	2006-01-17	39.439998626708984
4904	ADBE	2006-01-18	39.72999954223633
4905	ADBE	2006-01-19	40.459999084472656
4906	ADBE	2006-01-20	38.43000030517578
4907	ADBE	2006-01-23	37.790000915527344
4908	ADBE	2006-01-24	39.130001068115234
4909	ADBE	2006-01-25	38.959999084472656
4910	ADBE	2006-01-26	38.77000045776367
4911	ADBE	2006-01-27	40.08000183105469
4912	ADBE	2006-01-30	39.349998474121094
4913	ADBE	2006-01-31	39.72999954223633
4914	ADBE	2006-02-01	40.5099983215332
4915	ADBE	2006-02-02	39.38999938964844
4916	ADBE	2006-02-03	39.20000076293945
4917	ADBE	2006-02-06	39.52000045776367
4918	ADBE	2006-02-07	39.2599983215332
4919	ADBE	2006-02-08	38.79999923706055
4920	ADBE	2006-02-09	38.119998931884766
4921	ADBE	2006-02-10	38.689998626708984
4922	ADBE	2006-02-13	38.189998626708984
4923	ADBE	2006-02-14	38.130001068115234
4924	ADBE	2006-02-15	37.650001525878906
4925	ADBE	2006-02-16	38.58000183105469
4926	ADBE	2006-02-17	37.79999923706055
4927	ADBE	2006-02-21	38.099998474121094
4928	ADBE	2006-02-22	38.7599983215332
4929	ADBE	2006-02-23	38.77000045776367
4930	ADBE	2006-02-24	38.34000015258789
4931	ADBE	2006-02-27	39.189998626708984
4932	ADBE	2006-02-28	38.54999923706055
4933	ADBE	2006-03-01	39.040000915527344
4934	ADBE	2006-03-02	38.810001373291016
4935	ADBE	2006-03-03	39.04999923706055
4936	ADBE	2006-03-06	38.43000030517578
4937	ADBE	2006-03-07	38.11000061035156
4938	ADBE	2006-03-08	37.779998779296875
4939	ADBE	2006-03-09	37.439998626708984
4940	ADBE	2006-03-10	37.209999084472656
4941	ADBE	2006-03-13	37.13999938964844
4942	ADBE	2006-03-14	37.400001525878906
4943	ADBE	2006-03-15	37.08000183105469
4944	ADBE	2006-03-16	35.93000030517578
4945	ADBE	2006-03-17	35.97999954223633
4946	ADBE	2006-03-20	36.54999923706055
4947	ADBE	2006-03-21	36.349998474121094
4948	ADBE	2006-03-22	36.619998931884766
4949	ADBE	2006-03-23	36.33000183105469
4950	ADBE	2006-03-24	36.4900016784668
4951	ADBE	2006-03-27	35.790000915527344
4952	ADBE	2006-03-28	35.52000045776367
4953	ADBE	2006-03-29	35.95000076293945
4954	ADBE	2006-03-30	35.310001373291016
4955	ADBE	2006-03-31	34.95000076293945
4956	ADBE	2006-04-03	35.70000076293945
4957	ADBE	2006-04-04	36.209999084472656
4958	ADBE	2006-04-05	35.9900016784668
4959	ADBE	2006-04-06	36.099998474121094
4960	ADBE	2006-04-07	36.95000076293945
4961	ADBE	2006-04-10	37.5
4962	ADBE	2006-04-11	37.279998779296875
4963	ADBE	2006-04-12	36.970001220703125
4964	ADBE	2006-04-13	36.83000183105469
4965	ADBE	2006-04-17	36.88999938964844
4966	ADBE	2006-04-18	37.349998474121094
4967	ADBE	2006-04-19	37.56999969482422
4968	ADBE	2006-04-20	37.68000030517578
4969	ADBE	2006-04-21	37.459999084472656
4970	ADBE	2006-04-24	37.20000076293945
4971	ADBE	2006-04-25	37.65999984741211
4972	ADBE	2006-04-26	38.150001525878906
4973	ADBE	2006-04-27	39.45000076293945
4974	ADBE	2006-04-28	39.20000076293945
4975	ADBE	2006-05-01	38.16999816894531
4976	ADBE	2006-05-02	38.349998474121094
4977	ADBE	2006-05-03	35.060001373291016
4978	ADBE	2006-05-04	34.31999969482422
4979	ADBE	2006-05-05	34.18000030517578
4980	ADBE	2006-05-08	33.689998626708984
4981	ADBE	2006-05-09	33.2400016784668
4982	ADBE	2006-05-10	33.380001068115234
4983	ADBE	2006-05-11	32.630001068115234
4984	ADBE	2006-05-12	31.920000076293945
4985	ADBE	2006-05-15	32.189998626708984
4986	ADBE	2006-05-16	32.29999923706055
4987	ADBE	2006-05-17	31.200000762939453
4988	ADBE	2006-05-18	30.170000076293945
4989	ADBE	2006-05-19	30.309999465942383
4990	ADBE	2006-05-22	29.90999984741211
4991	ADBE	2006-05-23	29.020000457763672
4992	ADBE	2006-05-24	29.270000457763672
4993	ADBE	2006-05-25	29.139999389648438
4994	ADBE	2006-05-26	28.979999542236328
4995	ADBE	2006-05-30	28.350000381469727
4996	ADBE	2006-05-31	28.6299991607666
4997	ADBE	2006-06-01	28.719999313354492
4998	ADBE	2006-06-02	29.0
4999	ADBE	2006-06-05	29.469999313354492
5000	ADBE	2006-06-06	29.84000015258789
5001	ADBE	2006-06-07	28.81999969482422
5002	ADBE	2006-06-08	27.850000381469727
5003	ADBE	2006-06-09	27.989999771118164
5004	ADBE	2006-06-12	28.84000015258789
5005	ADBE	2006-06-13	28.979999542236328
5006	ADBE	2006-06-14	28.56999969482422
5007	ADBE	2006-06-15	28.959999084472656
5008	ADBE	2006-06-16	29.1200008392334
5009	ADBE	2006-06-19	28.780000686645508
5010	ADBE	2006-06-20	29.530000686645508
5011	ADBE	2006-06-21	29.8799991607666
5012	ADBE	2006-06-22	30.790000915527344
5013	ADBE	2006-06-23	30.600000381469727
5014	ADBE	2006-06-26	30.690000534057617
5015	ADBE	2006-06-27	29.940000534057617
5016	ADBE	2006-06-28	30.059999465942383
5017	ADBE	2006-06-29	30.399999618530273
5018	ADBE	2006-06-30	30.360000610351562
5019	ADBE	2006-07-03	30.639999389648438
5020	ADBE	2006-07-05	29.860000610351562
5021	ADBE	2006-07-06	29.59000015258789
5022	ADBE	2006-07-07	29.420000076293945
5023	ADBE	2006-07-10	29.260000228881836
5024	ADBE	2006-07-11	29.549999237060547
5025	ADBE	2006-07-12	28.559999465942383
5026	ADBE	2006-07-13	28.100000381469727
5027	ADBE	2006-07-14	28.010000228881836
5028	ADBE	2006-07-17	27.59000015258789
5029	ADBE	2006-07-18	27.690000534057617
5030	ADBE	2006-07-19	28.40999984741211
5031	ADBE	2006-07-20	28.020000457763672
5032	ADBE	2006-07-21	27.649999618530273
5033	ADBE	2006-07-24	27.3799991607666
5034	ADBE	2006-07-25	27.219999313354492
5035	ADBE	2006-07-26	26.889999389648438
5036	ADBE	2006-07-27	26.469999313354492
5037	ADBE	2006-07-28	27.6299991607666
5038	ADBE	2006-07-31	28.510000228881836
5039	ADBE	2006-08-01	28.34000015258789
5040	ADBE	2006-08-02	32.279998779296875
5041	ADBE	2006-08-03	32.529998779296875
5042	ADBE	2006-08-04	31.719999313354492
5043	ADBE	2006-08-07	31.790000915527344
5044	ADBE	2006-08-08	31.950000762939453
5045	ADBE	2006-08-09	31.450000762939453
5046	ADBE	2006-08-10	32.20000076293945
5047	ADBE	2006-08-11	31.850000381469727
5048	ADBE	2006-08-14	32.5099983215332
5049	ADBE	2006-08-15	33.95000076293945
5050	ADBE	2006-08-16	33.9900016784668
5051	ADBE	2006-08-17	34.0099983215332
5052	ADBE	2006-08-18	34.06999969482422
5053	ADBE	2006-08-21	33.18000030517578
5054	ADBE	2006-08-22	32.779998779296875
5055	ADBE	2006-08-23	32.40999984741211
5056	ADBE	2006-08-24	32.630001068115234
5057	ADBE	2006-08-25	32.529998779296875
5058	ADBE	2006-08-28	32.86000061035156
5059	ADBE	2006-08-29	31.860000610351562
5060	ADBE	2006-08-30	32.04999923706055
5061	ADBE	2006-08-31	32.439998626708984
5062	ADBE	2006-09-01	32.33000183105469
5063	ADBE	2006-09-05	32.66999816894531
5064	ADBE	2006-09-06	32.720001220703125
5065	ADBE	2006-09-07	31.5
5066	ADBE	2006-09-08	31.809999465942383
5067	ADBE	2006-09-11	31.84000015258789
5068	ADBE	2006-09-12	32.77000045776367
5069	ADBE	2006-09-13	33.529998779296875
5070	ADBE	2006-09-14	33.650001525878906
5071	ADBE	2006-09-15	37.0
5072	ADBE	2006-09-18	37.5099983215332
5073	ADBE	2006-09-19	37.34000015258789
5074	ADBE	2006-09-20	37.70000076293945
5075	ADBE	2006-09-21	37.400001525878906
5076	ADBE	2006-09-22	37.060001373291016
5077	ADBE	2006-09-25	38.189998626708984
5078	ADBE	2006-09-26	37.66999816894531
5079	ADBE	2006-09-27	38.060001373291016
5080	ADBE	2006-09-28	38.33000183105469
5081	ADBE	2006-09-29	37.459999084472656
5082	ADBE	2006-10-02	37.0
5083	ADBE	2006-10-03	36.75
5084	ADBE	2006-10-04	37.7599983215332
5085	ADBE	2006-10-05	38.18000030517578
5086	ADBE	2006-10-06	38.150001525878906
5087	ADBE	2006-10-09	37.38999938964844
5088	ADBE	2006-10-10	37.77000045776367
5089	ADBE	2006-10-11	37.119998931884766
5090	ADBE	2006-10-12	38.209999084472656
5091	ADBE	2006-10-13	39.06999969482422
5092	ADBE	2006-10-16	38.25
5093	ADBE	2006-10-17	38.119998931884766
5094	ADBE	2006-10-18	38.529998779296875
5095	ADBE	2006-10-19	38.4900016784668
5096	ADBE	2006-10-20	38.20000076293945
5097	ADBE	2006-10-23	38.58000183105469
5098	ADBE	2006-10-24	38.09000015258789
5099	ADBE	2006-10-25	38.939998626708984
5100	ADBE	2006-10-26	39.36000061035156
5101	ADBE	2006-10-27	38.56999969482422
5102	ADBE	2006-10-30	38.029998779296875
5103	ADBE	2006-10-31	38.25
5104	ADBE	2006-11-01	37.7599983215332
5105	ADBE	2006-11-02	37.65999984741211
5106	ADBE	2006-11-03	37.75
5107	ADBE	2006-11-06	38.540000915527344
5108	ADBE	2006-11-07	39.61000061035156
5109	ADBE	2006-11-08	39.810001373291016
5110	ADBE	2006-11-09	39.689998626708984
5111	ADBE	2006-11-10	39.40999984741211
5112	ADBE	2006-11-13	40.09000015258789
5113	ADBE	2006-11-14	40.5099983215332
5114	ADBE	2006-11-15	41.38999938964844
5115	ADBE	2006-11-16	41.849998474121094
5116	ADBE	2006-11-17	41.45000076293945
5117	ADBE	2006-11-20	41.310001373291016
5118	ADBE	2006-11-21	42.54999923706055
5119	ADBE	2006-11-22	41.810001373291016
5120	ADBE	2006-11-24	41.540000915527344
5121	ADBE	2006-11-27	40.220001220703125
5122	ADBE	2006-11-28	39.90999984741211
5123	ADBE	2006-11-29	40.0
5124	ADBE	2006-11-30	40.15999984741211
5125	ADBE	2006-12-01	39.349998474121094
5126	ADBE	2006-12-04	39.290000915527344
5127	ADBE	2006-12-05	39.150001525878906
5128	ADBE	2006-12-06	38.540000915527344
5129	ADBE	2006-12-07	37.75
5130	ADBE	2006-12-08	38.880001068115234
5131	ADBE	2006-12-11	39.97999954223633
5132	ADBE	2006-12-12	39.970001220703125
5133	ADBE	2006-12-13	40.29999923706055
5134	ADBE	2006-12-14	40.810001373291016
5135	ADBE	2006-12-15	42.810001373291016
5136	ADBE	2006-12-18	41.290000915527344
5137	ADBE	2006-12-19	41.45000076293945
5138	ADBE	2006-12-20	41.869998931884766
5139	ADBE	2006-12-21	41.380001068115234
5140	ADBE	2006-12-22	40.75
5141	ADBE	2006-12-26	41.439998626708984
5142	ADBE	2006-12-27	41.790000915527344
5143	ADBE	2006-12-28	41.529998779296875
5144	ADBE	2006-12-29	41.119998931884766
5145	ADBE	2007-01-03	39.91999816894531
5146	ADBE	2007-01-04	40.81999969482422
5147	ADBE	2007-01-05	40.619998931884766
5148	ADBE	2007-01-08	40.45000076293945
5149	ADBE	2007-01-09	39.630001068115234
5150	ADBE	2007-01-10	39.220001220703125
5151	ADBE	2007-01-11	39.880001068115234
5152	ADBE	2007-01-12	39.959999084472656
5153	ADBE	2007-01-16	40.04999923706055
5154	ADBE	2007-01-17	40.20000076293945
5155	ADBE	2007-01-18	38.56999969482422
5156	ADBE	2007-01-19	38.400001525878906
5157	ADBE	2007-01-22	37.83000183105469
5158	ADBE	2007-01-23	37.52000045776367
5159	ADBE	2007-01-24	39.689998626708984
5160	ADBE	2007-01-25	39.130001068115234
5161	ADBE	2007-01-26	39.2599983215332
5162	ADBE	2007-01-29	39.349998474121094
5163	ADBE	2007-01-30	39.0099983215332
5164	ADBE	2007-01-31	38.869998931884766
5165	ADBE	2007-02-01	38.7599983215332
5166	ADBE	2007-02-02	38.970001220703125
5167	ADBE	2007-02-05	38.439998626708984
5168	ADBE	2007-02-06	38.459999084472656
5169	ADBE	2007-02-07	38.150001525878906
5170	ADBE	2007-02-08	38.04999923706055
5171	ADBE	2007-02-09	37.68000030517578
5172	ADBE	2007-02-12	38.09000015258789
5173	ADBE	2007-02-13	38.43000030517578
5174	ADBE	2007-02-14	38.599998474121094
5175	ADBE	2007-02-15	39.25
5176	ADBE	2007-02-16	40.27000045776367
5177	ADBE	2007-02-20	40.7400016784668
5178	ADBE	2007-02-21	40.95000076293945
5179	ADBE	2007-02-22	40.810001373291016
5180	ADBE	2007-02-23	40.630001068115234
5181	ADBE	2007-02-26	40.7400016784668
5182	ADBE	2007-02-27	38.91999816894531
5183	ADBE	2007-02-28	39.25
5184	ADBE	2007-03-01	39.2599983215332
5185	ADBE	2007-03-02	38.65999984741211
5186	ADBE	2007-03-05	38.52000045776367
5187	ADBE	2007-03-06	39.040000915527344
5188	ADBE	2007-03-07	38.7400016784668
5189	ADBE	2007-03-08	39.08000183105469
5190	ADBE	2007-03-09	39.16999816894531
5191	ADBE	2007-03-12	39.63999938964844
5192	ADBE	2007-03-13	38.650001525878906
5193	ADBE	2007-03-14	39.29999923706055
5194	ADBE	2007-03-15	38.619998931884766
5195	ADBE	2007-03-16	39.16999816894531
5196	ADBE	2007-03-19	40.2400016784668
5197	ADBE	2007-03-20	40.7400016784668
5198	ADBE	2007-03-21	43.29999923706055
5199	ADBE	2007-03-22	42.86000061035156
5200	ADBE	2007-03-23	42.790000915527344
5201	ADBE	2007-03-26	43.15999984741211
5202	ADBE	2007-03-27	42.900001525878906
5203	ADBE	2007-03-28	41.58000183105469
5204	ADBE	2007-03-29	41.529998779296875
5205	ADBE	2007-03-30	41.70000076293945
5206	ADBE	2007-04-02	41.650001525878906
5207	ADBE	2007-04-03	42.349998474121094
5208	ADBE	2007-04-04	42.70000076293945
5209	ADBE	2007-04-05	42.61000061035156
5210	ADBE	2007-04-09	42.70000076293945
5211	ADBE	2007-04-10	43.0
5212	ADBE	2007-04-11	42.099998474121094
5213	ADBE	2007-04-12	42.400001525878906
5214	ADBE	2007-04-13	41.63999938964844
5215	ADBE	2007-04-16	42.400001525878906
5216	ADBE	2007-04-17	43.0
5217	ADBE	2007-04-18	42.970001220703125
5218	ADBE	2007-04-19	42.38999938964844
5219	ADBE	2007-04-20	42.13999938964844
5220	ADBE	2007-04-23	42.15999984741211
5221	ADBE	2007-04-24	42.5
5222	ADBE	2007-04-25	42.709999084472656
5223	ADBE	2007-04-26	43.2599983215332
5224	ADBE	2007-04-27	42.88999938964844
5225	ADBE	2007-04-30	41.560001373291016
5226	ADBE	2007-05-01	41.72999954223633
5227	ADBE	2007-05-02	41.5099983215332
5228	ADBE	2007-05-03	41.20000076293945
5229	ADBE	2007-05-04	41.33000183105469
5230	ADBE	2007-05-07	41.310001373291016
5231	ADBE	2007-05-08	41.369998931884766
5232	ADBE	2007-05-09	41.2599983215332
5233	ADBE	2007-05-10	40.65999984741211
5234	ADBE	2007-05-11	41.70000076293945
5235	ADBE	2007-05-14	41.810001373291016
5236	ADBE	2007-05-15	41.369998931884766
5237	ADBE	2007-05-16	42.290000915527344
5238	ADBE	2007-05-17	42.41999816894531
5239	ADBE	2007-05-18	43.59000015258789
5240	ADBE	2007-05-21	43.25
5241	ADBE	2007-05-22	43.59000015258789
5242	ADBE	2007-05-23	43.22999954223633
5243	ADBE	2007-05-24	41.9900016784668
5244	ADBE	2007-05-25	42.380001068115234
5245	ADBE	2007-05-29	42.869998931884766
5246	ADBE	2007-05-30	43.220001220703125
5247	ADBE	2007-05-31	44.060001373291016
5248	ADBE	2007-06-01	44.529998779296875
5249	ADBE	2007-06-04	44.58000183105469
5250	ADBE	2007-06-05	44.34000015258789
5251	ADBE	2007-06-06	43.63999938964844
5252	ADBE	2007-06-07	42.720001220703125
5253	ADBE	2007-06-08	43.040000915527344
5254	ADBE	2007-06-11	42.9900016784668
5255	ADBE	2007-06-12	42.72999954223633
5256	ADBE	2007-06-13	44.11000061035156
5257	ADBE	2007-06-14	43.959999084472656
5258	ADBE	2007-06-15	42.75
5259	ADBE	2007-06-18	42.66999816894531
5260	ADBE	2007-06-19	42.47999954223633
5261	ADBE	2007-06-20	41.369998931884766
5262	ADBE	2007-06-21	41.529998779296875
5263	ADBE	2007-06-22	40.84000015258789
5264	ADBE	2007-06-25	40.34000015258789
5265	ADBE	2007-06-26	39.84000015258789
5266	ADBE	2007-06-27	40.470001220703125
5267	ADBE	2007-06-28	40.41999816894531
5268	ADBE	2007-06-29	40.150001525878906
5269	ADBE	2007-07-02	40.15999984741211
5270	ADBE	2007-07-03	40.709999084472656
5271	ADBE	2007-07-05	40.93000030517578
5272	ADBE	2007-07-06	41.02000045776367
5273	ADBE	2007-07-09	40.720001220703125
5274	ADBE	2007-07-10	40.36000061035156
5275	ADBE	2007-07-11	40.84000015258789
5276	ADBE	2007-07-12	41.54999923706055
5277	ADBE	2007-07-13	41.18000030517578
5278	ADBE	2007-07-16	41.060001373291016
5279	ADBE	2007-07-17	41.459999084472656
5280	ADBE	2007-07-18	41.40999984741211
5281	ADBE	2007-07-19	42.20000076293945
5282	ADBE	2007-07-20	41.63999938964844
5283	ADBE	2007-07-23	42.36000061035156
5284	ADBE	2007-07-24	41.779998779296875
5285	ADBE	2007-07-25	41.720001220703125
5286	ADBE	2007-07-26	41.189998626708984
5287	ADBE	2007-07-27	40.38999938964844
5288	ADBE	2007-07-30	40.88999938964844
5289	ADBE	2007-07-31	40.290000915527344
5290	ADBE	2007-08-01	39.58000183105469
5291	ADBE	2007-08-02	39.52000045776367
5292	ADBE	2007-08-03	38.75
5293	ADBE	2007-08-06	39.380001068115234
5294	ADBE	2007-08-07	39.41999816894531
5295	ADBE	2007-08-08	40.22999954223633
5296	ADBE	2007-08-09	40.75
5297	ADBE	2007-08-10	41.060001373291016
5298	ADBE	2007-08-13	40.83000183105469
5299	ADBE	2007-08-14	40.40999984741211
5300	ADBE	2007-08-15	40.18000030517578
5301	ADBE	2007-08-16	39.959999084472656
5302	ADBE	2007-08-17	40.31999969482422
5303	ADBE	2007-08-20	40.7400016784668
5304	ADBE	2007-08-21	40.130001068115234
5305	ADBE	2007-08-22	40.77000045776367
5306	ADBE	2007-08-23	40.599998474121094
5307	ADBE	2007-08-24	40.40999984741211
5308	ADBE	2007-08-27	40.810001373291016
5309	ADBE	2007-08-28	40.869998931884766
5310	ADBE	2007-08-29	42.25
5311	ADBE	2007-08-30	42.220001220703125
5312	ADBE	2007-08-31	42.75
5313	ADBE	2007-09-04	43.45000076293945
5314	ADBE	2007-09-05	43.75
5315	ADBE	2007-09-06	43.720001220703125
5316	ADBE	2007-09-07	42.959999084472656
5317	ADBE	2007-09-10	43.220001220703125
5318	ADBE	2007-09-11	43.7400016784668
5319	ADBE	2007-09-12	43.779998779296875
5320	ADBE	2007-09-13	43.310001373291016
5321	ADBE	2007-09-14	43.40999984741211
5322	ADBE	2007-09-17	43.060001373291016
5323	ADBE	2007-09-18	43.709999084472656
5324	ADBE	2007-09-19	43.83000183105469
5325	ADBE	2007-09-20	42.79999923706055
5326	ADBE	2007-09-21	41.95000076293945
5327	ADBE	2007-09-24	41.5
5328	ADBE	2007-09-25	42.7400016784668
5329	ADBE	2007-09-26	43.40999984741211
5330	ADBE	2007-09-27	43.45000076293945
5331	ADBE	2007-09-28	43.65999984741211
5332	ADBE	2007-10-01	44.0
5333	ADBE	2007-10-02	44.22999954223633
5334	ADBE	2007-10-03	43.97999954223633
5335	ADBE	2007-10-04	44.25
5336	ADBE	2007-10-05	44.63999938964844
5337	ADBE	2007-10-08	44.9900016784668
5338	ADBE	2007-10-09	44.970001220703125
5339	ADBE	2007-10-10	45.58000183105469
5340	ADBE	2007-10-11	45.4900016784668
5341	ADBE	2007-10-12	46.119998931884766
5342	ADBE	2007-10-15	45.709999084472656
5343	ADBE	2007-10-16	45.66999816894531
5344	ADBE	2007-10-17	45.970001220703125
5345	ADBE	2007-10-18	47.11000061035156
5346	ADBE	2007-10-19	46.27000045776367
5347	ADBE	2007-10-22	47.119998931884766
5348	ADBE	2007-10-23	47.75
5349	ADBE	2007-10-24	48.0
5350	ADBE	2007-10-25	47.20000076293945
5351	ADBE	2007-10-26	47.0
5352	ADBE	2007-10-29	47.0
5353	ADBE	2007-10-30	47.54999923706055
5354	ADBE	2007-10-31	47.900001525878906
5355	ADBE	2007-11-01	46.91999816894531
5356	ADBE	2007-11-02	47.880001068115234
5357	ADBE	2007-11-05	47.70000076293945
5358	ADBE	2007-11-06	47.630001068115234
5359	ADBE	2007-11-07	46.16999816894531
5360	ADBE	2007-11-08	45.029998779296875
5361	ADBE	2007-11-09	43.2400016784668
5362	ADBE	2007-11-12	42.189998626708984
5363	ADBE	2007-11-13	40.86000061035156
5364	ADBE	2007-11-14	41.02000045776367
5365	ADBE	2007-11-15	40.81999969482422
5366	ADBE	2007-11-16	42.189998626708984
5367	ADBE	2007-11-19	42.470001220703125
5368	ADBE	2007-11-20	42.29999923706055
5369	ADBE	2007-11-21	41.84000015258789
5370	ADBE	2007-11-23	41.90999984741211
5371	ADBE	2007-11-26	40.900001525878906
5372	ADBE	2007-11-27	41.06999969482422
5373	ADBE	2007-11-28	42.029998779296875
5374	ADBE	2007-11-29	42.75
5375	ADBE	2007-11-30	42.13999938964844
5376	ADBE	2007-12-03	42.689998626708984
5377	ADBE	2007-12-04	43.31999969482422
5378	ADBE	2007-12-05	43.900001525878906
5379	ADBE	2007-12-06	44.540000915527344
5380	ADBE	2007-12-07	44.369998931884766
5381	ADBE	2007-12-10	44.619998931884766
5382	ADBE	2007-12-11	43.27000045776367
5383	ADBE	2007-12-12	43.540000915527344
5384	ADBE	2007-12-13	43.900001525878906
5385	ADBE	2007-12-14	42.11000061035156
5386	ADBE	2007-12-17	40.900001525878906
5387	ADBE	2007-12-18	42.029998779296875
5388	ADBE	2007-12-19	41.869998931884766
5389	ADBE	2007-12-20	42.16999816894531
5390	ADBE	2007-12-21	42.18000030517578
5391	ADBE	2007-12-24	42.84000015258789
5392	ADBE	2007-12-26	43.119998931884766
5393	ADBE	2007-12-27	42.34000015258789
5394	ADBE	2007-12-28	42.93000030517578
5395	ADBE	2007-12-31	42.72999954223633
5396	ADBE	2008-01-02	41.709999084472656
5397	ADBE	2008-01-03	41.790000915527344
5398	ADBE	2008-01-04	40.36000061035156
5399	ADBE	2008-01-07	40.2400016784668
5400	ADBE	2008-01-08	39.220001220703125
5401	ADBE	2008-01-09	39.459999084472656
5402	ADBE	2008-01-10	39.25
5403	ADBE	2008-01-11	38.04999923706055
5404	ADBE	2008-01-14	38.47999954223633
5405	ADBE	2008-01-15	37.91999816894531
5406	ADBE	2008-01-16	37.70000076293945
5407	ADBE	2008-01-17	35.54999923706055
5408	ADBE	2008-01-18	35.33000183105469
5409	ADBE	2008-01-22	34.0
5410	ADBE	2008-01-23	34.349998474121094
5411	ADBE	2008-01-24	34.63999938964844
5412	ADBE	2008-01-25	34.84000015258789
5413	ADBE	2008-01-28	35.150001525878906
5414	ADBE	2008-01-29	35.540000915527344
5415	ADBE	2008-01-30	35.939998626708984
5416	ADBE	2008-01-31	34.93000030517578
5417	ADBE	2008-02-01	34.47999954223633
5418	ADBE	2008-02-04	35.209999084472656
5419	ADBE	2008-02-05	33.959999084472656
5420	ADBE	2008-02-06	32.7599983215332
5421	ADBE	2008-02-07	32.619998931884766
5422	ADBE	2008-02-08	33.189998626708984
5423	ADBE	2008-02-11	33.84000015258789
5424	ADBE	2008-02-12	34.380001068115234
5425	ADBE	2008-02-13	35.0
5426	ADBE	2008-02-14	34.959999084472656
5427	ADBE	2008-02-15	34.66999816894531
5428	ADBE	2008-02-19	34.900001525878906
5429	ADBE	2008-02-20	35.04999923706055
5430	ADBE	2008-02-21	34.779998779296875
5431	ADBE	2008-02-22	35.09000015258789
5432	ADBE	2008-02-25	35.540000915527344
5433	ADBE	2008-02-26	35.869998931884766
5434	ADBE	2008-02-27	35.459999084472656
5435	ADBE	2008-02-28	35.34000015258789
5436	ADBE	2008-02-29	33.650001525878906
5437	ADBE	2008-03-03	32.86000061035156
5438	ADBE	2008-03-04	33.06999969482422
5439	ADBE	2008-03-05	32.41999816894531
5440	ADBE	2008-03-06	32.470001220703125
5441	ADBE	2008-03-07	32.54999923706055
5442	ADBE	2008-03-10	31.940000534057617
5443	ADBE	2008-03-11	32.599998474121094
5444	ADBE	2008-03-12	33.34000015258789
5445	ADBE	2008-03-13	33.29999923706055
5446	ADBE	2008-03-14	32.61000061035156
5447	ADBE	2008-03-17	30.790000915527344
5448	ADBE	2008-03-18	31.8799991607666
5449	ADBE	2008-03-19	34.75
5450	ADBE	2008-03-20	34.45000076293945
5451	ADBE	2008-03-24	36.099998474121094
5452	ADBE	2008-03-25	36.540000915527344
5453	ADBE	2008-03-26	37.20000076293945
5454	ADBE	2008-03-27	35.68000030517578
5455	ADBE	2008-03-28	35.33000183105469
5456	ADBE	2008-03-31	35.59000015258789
5457	ADBE	2008-04-01	37.25
5458	ADBE	2008-04-02	36.5
5459	ADBE	2008-04-03	37.0099983215332
5460	ADBE	2008-04-04	36.970001220703125
5461	ADBE	2008-04-07	36.91999816894531
5462	ADBE	2008-04-08	36.83000183105469
5463	ADBE	2008-04-09	36.31999969482422
5464	ADBE	2008-04-10	37.09000015258789
5465	ADBE	2008-04-11	35.97999954223633
5466	ADBE	2008-04-14	36.290000915527344
5467	ADBE	2008-04-15	35.75
5468	ADBE	2008-04-16	36.41999816894531
5469	ADBE	2008-04-17	36.06999969482422
5470	ADBE	2008-04-18	36.27000045776367
5471	ADBE	2008-04-21	36.65999984741211
5472	ADBE	2008-04-22	36.16999816894531
5473	ADBE	2008-04-23	36.83000183105469
5474	ADBE	2008-04-24	37.43000030517578
5475	ADBE	2008-04-25	36.88999938964844
5476	ADBE	2008-04-28	37.18000030517578
5477	ADBE	2008-04-29	37.7599983215332
5478	ADBE	2008-04-30	37.290000915527344
5479	ADBE	2008-05-01	39.0099983215332
5480	ADBE	2008-05-02	40.380001068115234
5481	ADBE	2008-05-05	40.150001525878906
5482	ADBE	2008-05-06	40.25
5483	ADBE	2008-05-07	39.2400016784668
5484	ADBE	2008-05-08	40.0
5485	ADBE	2008-05-09	39.88999938964844
5486	ADBE	2008-05-12	40.439998626708984
5487	ADBE	2008-05-13	40.59000015258789
5488	ADBE	2008-05-14	40.939998626708984
5489	ADBE	2008-05-15	42.0
5490	ADBE	2008-05-16	42.2599983215332
5491	ADBE	2008-05-19	42.599998474121094
5492	ADBE	2008-05-20	41.65999984741211
5493	ADBE	2008-05-21	40.95000076293945
5494	ADBE	2008-05-22	41.400001525878906
5495	ADBE	2008-05-23	41.25
5496	ADBE	2008-05-27	41.9900016784668
5497	ADBE	2008-05-28	42.84000015258789
5498	ADBE	2008-05-29	43.79999923706055
5499	ADBE	2008-05-30	44.060001373291016
5500	ADBE	2008-06-02	43.459999084472656
5501	ADBE	2008-06-03	43.529998779296875
5502	ADBE	2008-06-04	44.25
5503	ADBE	2008-06-05	43.88999938964844
5504	ADBE	2008-06-06	42.29999923706055
5505	ADBE	2008-06-09	42.470001220703125
5506	ADBE	2008-06-10	41.7400016784668
5507	ADBE	2008-06-11	40.77000045776367
5508	ADBE	2008-06-12	40.9900016784668
5509	ADBE	2008-06-13	42.709999084472656
5510	ADBE	2008-06-16	42.849998474121094
5511	ADBE	2008-06-17	41.400001525878906
5512	ADBE	2008-06-18	40.939998626708984
5513	ADBE	2008-06-19	42.0
5514	ADBE	2008-06-20	40.54999923706055
5515	ADBE	2008-06-23	40.369998931884766
5516	ADBE	2008-06-24	41.380001068115234
5517	ADBE	2008-06-25	42.34000015258789
5518	ADBE	2008-06-26	40.83000183105469
5519	ADBE	2008-06-27	39.79999923706055
5520	ADBE	2008-06-30	39.38999938964844
5521	ADBE	2008-07-01	40.380001068115234
5522	ADBE	2008-07-02	39.810001373291016
5523	ADBE	2008-07-03	40.38999938964844
5524	ADBE	2008-07-07	39.720001220703125
5525	ADBE	2008-07-08	39.63999938964844
5526	ADBE	2008-07-09	38.22999954223633
5527	ADBE	2008-07-10	39.61000061035156
5528	ADBE	2008-07-11	39.2400016784668
5529	ADBE	2008-07-14	38.380001068115234
5530	ADBE	2008-07-15	39.83000183105469
5531	ADBE	2008-07-16	41.04999923706055
5532	ADBE	2008-07-17	41.540000915527344
5533	ADBE	2008-07-18	41.97999954223633
5534	ADBE	2008-07-21	41.15999984741211
5535	ADBE	2008-07-22	40.29999923706055
5536	ADBE	2008-07-23	41.81999969482422
5537	ADBE	2008-07-24	40.720001220703125
5538	ADBE	2008-07-25	40.900001525878906
5539	ADBE	2008-07-28	39.959999084472656
5540	ADBE	2008-07-29	41.0099983215332
5541	ADBE	2008-07-30	41.220001220703125
5542	ADBE	2008-07-31	41.349998474121094
5543	ADBE	2008-08-01	41.220001220703125
5544	ADBE	2008-08-04	41.290000915527344
5545	ADBE	2008-08-05	43.34000015258789
5546	ADBE	2008-08-06	43.529998779296875
5547	ADBE	2008-08-07	43.220001220703125
5548	ADBE	2008-08-08	45.150001525878906
5549	ADBE	2008-08-11	45.88999938964844
5550	ADBE	2008-08-12	45.619998931884766
5551	ADBE	2008-08-13	45.88999938964844
5552	ADBE	2008-08-14	45.36000061035156
5553	ADBE	2008-08-15	45.11000061035156
5554	ADBE	2008-08-18	44.099998474121094
5555	ADBE	2008-08-19	43.72999954223633
5556	ADBE	2008-08-20	44.279998779296875
5557	ADBE	2008-08-21	44.5099983215332
5558	ADBE	2008-08-22	44.90999984741211
5559	ADBE	2008-08-25	43.66999816894531
5560	ADBE	2008-08-26	43.36000061035156
5561	ADBE	2008-08-27	44.150001525878906
5562	ADBE	2008-08-28	44.310001373291016
5563	ADBE	2008-08-29	42.83000183105469
5564	ADBE	2008-09-02	42.849998474121094
5565	ADBE	2008-09-03	43.13999938964844
5566	ADBE	2008-09-04	42.189998626708984
5567	ADBE	2008-09-05	40.90999984741211
5568	ADBE	2008-09-08	41.61000061035156
5569	ADBE	2008-09-09	40.790000915527344
5570	ADBE	2008-09-10	40.72999954223633
5571	ADBE	2008-09-11	41.04999923706055
5572	ADBE	2008-09-12	40.470001220703125
5573	ADBE	2008-09-15	38.08000183105469
5574	ADBE	2008-09-16	38.13999938964844
5575	ADBE	2008-09-17	36.22999954223633
5576	ADBE	2008-09-18	39.650001525878906
5577	ADBE	2008-09-19	40.939998626708984
5578	ADBE	2008-09-22	39.22999954223633
5579	ADBE	2008-09-23	38.849998474121094
5580	ADBE	2008-09-24	39.45000076293945
5581	ADBE	2008-09-25	39.83000183105469
5582	ADBE	2008-09-26	39.9900016784668
5583	ADBE	2008-09-29	36.150001525878906
5584	ADBE	2008-09-30	39.470001220703125
5585	ADBE	2008-10-01	38.119998931884766
5586	ADBE	2008-10-02	35.220001220703125
5587	ADBE	2008-10-03	33.689998626708984
5588	ADBE	2008-10-06	30.709999084472656
5589	ADBE	2008-10-07	28.690000534057617
5590	ADBE	2008-10-08	30.0
5591	ADBE	2008-10-09	27.989999771118164
5592	ADBE	2008-10-10	27.1200008392334
5593	ADBE	2008-10-13	30.3799991607666
5594	ADBE	2008-10-14	29.200000762939453
5595	ADBE	2008-10-15	25.940000534057617
5596	ADBE	2008-10-16	27.690000534057617
5597	ADBE	2008-10-17	28.18000030517578
5598	ADBE	2008-10-20	29.309999465942383
5599	ADBE	2008-10-21	27.59000015258789
5600	ADBE	2008-10-22	25.399999618530273
5601	ADBE	2008-10-23	24.969999313354492
5602	ADBE	2008-10-24	23.889999389648438
5603	ADBE	2008-10-27	23.68000030517578
5604	ADBE	2008-10-28	27.079999923706055
5605	ADBE	2008-10-29	26.799999237060547
5606	ADBE	2008-10-30	26.860000610351562
5607	ADBE	2008-10-31	26.639999389648438
5608	ADBE	2008-11-03	27.15999984741211
5609	ADBE	2008-11-04	29.15999984741211
5610	ADBE	2008-11-05	27.219999313354492
5611	ADBE	2008-11-06	24.559999465942383
5612	ADBE	2008-11-07	24.59000015258789
5613	ADBE	2008-11-10	24.93000030517578
5614	ADBE	2008-11-11	23.639999389648438
5615	ADBE	2008-11-12	21.889999389648438
5616	ADBE	2008-11-13	24.299999237060547
5617	ADBE	2008-11-14	22.34000015258789
5618	ADBE	2008-11-17	22.799999237060547
5619	ADBE	2008-11-18	22.639999389648438
5620	ADBE	2008-11-19	21.6299991607666
5621	ADBE	2008-11-20	20.75
5622	ADBE	2008-11-21	21.3799991607666
5623	ADBE	2008-11-24	21.729999542236328
5624	ADBE	2008-11-25	22.420000076293945
5625	ADBE	2008-11-26	23.350000381469727
5626	ADBE	2008-11-28	23.15999984741211
5627	ADBE	2008-12-01	21.0
5628	ADBE	2008-12-02	22.0
5629	ADBE	2008-12-03	22.540000915527344
5630	ADBE	2008-12-04	20.440000534057617
5631	ADBE	2008-12-05	21.65999984741211
5632	ADBE	2008-12-08	22.600000381469727
5633	ADBE	2008-12-09	22.889999389648438
5634	ADBE	2008-12-10	23.440000534057617
5635	ADBE	2008-12-11	22.190000534057617
5636	ADBE	2008-12-12	22.43000030517578
5637	ADBE	2008-12-15	21.360000610351562
5638	ADBE	2008-12-16	22.31999969482422
5639	ADBE	2008-12-17	21.690000534057617
5640	ADBE	2008-12-18	21.3799991607666
5641	ADBE	2008-12-19	22.1299991607666
5642	ADBE	2008-12-22	21.110000610351562
5643	ADBE	2008-12-23	20.969999313354492
5644	ADBE	2008-12-24	21.1299991607666
5645	ADBE	2008-12-26	21.079999923706055
5646	ADBE	2008-12-29	20.520000457763672
5647	ADBE	2008-12-30	21.049999237060547
5648	ADBE	2008-12-31	21.290000915527344
5649	ADBE	2009-01-02	23.020000457763672
5650	ADBE	2009-01-05	23.1299991607666
5651	ADBE	2009-01-06	24.219999313354492
5652	ADBE	2009-01-07	24.229999542236328
5653	ADBE	2009-01-08	24.290000915527344
5654	ADBE	2009-01-09	24.010000228881836
5655	ADBE	2009-01-12	23.760000228881836
5656	ADBE	2009-01-13	22.100000381469727
5657	ADBE	2009-01-14	21.110000610351562
5658	ADBE	2009-01-15	20.829999923706055
5659	ADBE	2009-01-16	21.059999465942383
5660	ADBE	2009-01-20	19.389999389648438
5661	ADBE	2009-01-21	20.959999084472656
5662	ADBE	2009-01-22	19.31999969482422
5663	ADBE	2009-01-23	19.700000762939453
5664	ADBE	2009-01-26	19.93000030517578
5665	ADBE	2009-01-27	20.110000610351562
5666	ADBE	2009-01-28	20.889999389648438
5667	ADBE	2009-01-29	20.049999237060547
5668	ADBE	2009-01-30	19.309999465942383
5669	ADBE	2009-02-02	19.579999923706055
5670	ADBE	2009-02-03	19.700000762939453
5671	ADBE	2009-02-04	19.8799991607666
5672	ADBE	2009-02-05	20.90999984741211
5673	ADBE	2009-02-06	21.700000762939453
5674	ADBE	2009-02-09	21.420000076293945
5675	ADBE	2009-02-10	20.479999542236328
5676	ADBE	2009-02-11	20.309999465942383
5677	ADBE	2009-02-12	21.219999313354492
5678	ADBE	2009-02-13	21.100000381469727
5679	ADBE	2009-02-17	20.399999618530273
5680	ADBE	2009-02-18	20.389999389648438
5681	ADBE	2009-02-19	19.540000915527344
5682	ADBE	2009-02-20	18.040000915527344
5683	ADBE	2009-02-23	17.09000015258789
5684	ADBE	2009-02-24	18.170000076293945
5685	ADBE	2009-02-25	17.639999389648438
5686	ADBE	2009-02-26	16.700000762939453
5687	ADBE	2009-02-27	16.700000762939453
5688	ADBE	2009-03-02	16.040000915527344
5689	ADBE	2009-03-03	15.979999542236328
5690	ADBE	2009-03-04	16.31999969482422
5691	ADBE	2009-03-05	16.920000076293945
5692	ADBE	2009-03-06	17.15999984741211
5693	ADBE	2009-03-09	16.780000686645508
5694	ADBE	2009-03-10	18.520000457763672
5695	ADBE	2009-03-11	18.6299991607666
5696	ADBE	2009-03-12	19.43000030517578
5697	ADBE	2009-03-13	18.68000030517578
5698	ADBE	2009-03-16	18.450000762939453
5699	ADBE	2009-03-17	19.1299991607666
5700	ADBE	2009-03-18	21.350000381469727
5701	ADBE	2009-03-19	21.239999771118164
5702	ADBE	2009-03-20	20.459999084472656
5703	ADBE	2009-03-23	22.690000534057617
5704	ADBE	2009-03-24	21.860000610351562
5705	ADBE	2009-03-25	22.100000381469727
5706	ADBE	2009-03-26	22.940000534057617
5707	ADBE	2009-03-27	21.84000015258789
5708	ADBE	2009-03-30	20.81999969482422
5709	ADBE	2009-03-31	21.389999389648438
5710	ADBE	2009-04-01	21.959999084472656
5711	ADBE	2009-04-02	23.280000686645508
5712	ADBE	2009-04-03	24.15999984741211
5713	ADBE	2009-04-06	23.190000534057617
5714	ADBE	2009-04-07	22.959999084472656
5715	ADBE	2009-04-08	23.920000076293945
5716	ADBE	2009-04-09	24.8700008392334
5717	ADBE	2009-04-13	24.719999313354492
5718	ADBE	2009-04-14	24.010000228881836
5719	ADBE	2009-04-15	23.639999389648438
5720	ADBE	2009-04-16	24.3799991607666
5721	ADBE	2009-04-17	24.700000762939453
5722	ADBE	2009-04-20	23.459999084472656
5723	ADBE	2009-04-21	23.75
5724	ADBE	2009-04-22	24.15999984741211
5725	ADBE	2009-04-23	24.479999542236328
5726	ADBE	2009-04-24	26.420000076293945
5727	ADBE	2009-04-27	26.139999389648438
5728	ADBE	2009-04-28	25.700000762939453
5729	ADBE	2009-04-29	26.75
5730	ADBE	2009-04-30	27.350000381469727
5731	ADBE	2009-05-01	27.459999084472656
5732	ADBE	2009-05-04	26.690000534057617
5733	ADBE	2009-05-05	26.889999389648438
5734	ADBE	2009-05-06	26.350000381469727
5735	ADBE	2009-05-07	25.6299991607666
5736	ADBE	2009-05-08	25.420000076293945
5737	ADBE	2009-05-11	26.149999618530273
5738	ADBE	2009-05-12	25.989999771118164
5739	ADBE	2009-05-13	25.170000076293945
5740	ADBE	2009-05-14	25.93000030517578
5741	ADBE	2009-05-15	25.920000076293945
5742	ADBE	2009-05-18	26.479999542236328
5743	ADBE	2009-05-19	26.559999465942383
5744	ADBE	2009-05-20	26.389999389648438
5745	ADBE	2009-05-21	26.06999969482422
5746	ADBE	2009-05-22	26.479999542236328
5747	ADBE	2009-05-26	27.889999389648438
5748	ADBE	2009-05-27	27.25
5749	ADBE	2009-05-28	27.540000915527344
5750	ADBE	2009-05-29	28.18000030517578
5751	ADBE	2009-06-01	29.360000610351562
5752	ADBE	2009-06-02	29.59000015258789
5753	ADBE	2009-06-03	29.059999465942383
5754	ADBE	2009-06-04	29.440000534057617
5755	ADBE	2009-06-05	29.979999542236328
5756	ADBE	2009-06-08	29.170000076293945
5757	ADBE	2009-06-09	29.770000457763672
5758	ADBE	2009-06-10	30.170000076293945
5759	ADBE	2009-06-11	30.399999618530273
5760	ADBE	2009-06-12	30.149999618530273
5761	ADBE	2009-06-15	28.81999969482422
5762	ADBE	2009-06-16	28.170000076293945
5763	ADBE	2009-06-17	28.68000030517578
5764	ADBE	2009-06-18	28.719999313354492
5765	ADBE	2009-06-19	29.329999923706055
5766	ADBE	2009-06-22	27.309999465942383
5767	ADBE	2009-06-23	27.709999084472656
5768	ADBE	2009-06-24	27.739999771118164
5769	ADBE	2009-06-25	28.520000457763672
5770	ADBE	2009-06-26	28.0
5771	ADBE	2009-06-29	28.6200008392334
5772	ADBE	2009-06-30	28.299999237060547
5773	ADBE	2009-07-01	28.65999984741211
5774	ADBE	2009-07-02	27.639999389648438
5775	ADBE	2009-07-06	27.15999984741211
5776	ADBE	2009-07-07	26.34000015258789
5777	ADBE	2009-07-08	26.469999313354492
5778	ADBE	2009-07-09	27.420000076293945
5779	ADBE	2009-07-10	27.579999923706055
5780	ADBE	2009-07-13	28.3700008392334
5781	ADBE	2009-07-14	28.299999237060547
5782	ADBE	2009-07-15	29.850000381469727
5783	ADBE	2009-07-16	30.8700008392334
5784	ADBE	2009-07-17	31.020000457763672
5785	ADBE	2009-07-20	31.209999084472656
5786	ADBE	2009-07-21	31.260000228881836
5787	ADBE	2009-07-22	31.34000015258789
5788	ADBE	2009-07-23	32.310001373291016
5789	ADBE	2009-07-24	32.630001068115234
5790	ADBE	2009-07-27	32.61000061035156
5791	ADBE	2009-07-28	32.33000183105469
5792	ADBE	2009-07-29	32.060001373291016
5793	ADBE	2009-07-30	32.279998779296875
5794	ADBE	2009-07-31	32.41999816894531
5795	ADBE	2009-08-03	32.68000030517578
5796	ADBE	2009-08-04	33.0
5797	ADBE	2009-08-05	32.0099983215332
5798	ADBE	2009-08-06	32.41999816894531
5799	ADBE	2009-08-07	33.220001220703125
5800	ADBE	2009-08-10	32.81999969482422
5801	ADBE	2009-08-11	31.920000076293945
5802	ADBE	2009-08-12	33.040000915527344
5803	ADBE	2009-08-13	33.43000030517578
5804	ADBE	2009-08-14	32.27000045776367
5805	ADBE	2009-08-17	31.209999084472656
5806	ADBE	2009-08-18	31.719999313354492
5807	ADBE	2009-08-19	31.719999313354492
5808	ADBE	2009-08-20	32.099998474121094
5809	ADBE	2009-08-21	32.84000015258789
5810	ADBE	2009-08-24	32.72999954223633
5811	ADBE	2009-08-25	32.66999816894531
5812	ADBE	2009-08-26	32.5099983215332
5813	ADBE	2009-08-27	32.459999084472656
5814	ADBE	2009-08-28	31.729999542236328
5815	ADBE	2009-08-31	31.420000076293945
5816	ADBE	2009-09-01	31.100000381469727
5817	ADBE	2009-09-02	31.0
5818	ADBE	2009-09-03	31.489999771118164
5819	ADBE	2009-09-04	32.04999923706055
5820	ADBE	2009-09-08	32.5099983215332
5821	ADBE	2009-09-09	32.79999923706055
5822	ADBE	2009-09-10	34.02000045776367
5823	ADBE	2009-09-11	34.650001525878906
5824	ADBE	2009-09-14	35.189998626708984
5825	ADBE	2009-09-15	35.619998931884766
5826	ADBE	2009-09-16	33.349998474121094
5827	ADBE	2009-09-17	32.84000015258789
5828	ADBE	2009-09-18	32.95000076293945
5829	ADBE	2009-09-21	32.849998474121094
5830	ADBE	2009-09-22	33.11000061035156
5831	ADBE	2009-09-23	32.709999084472656
5832	ADBE	2009-09-24	32.31999969482422
5833	ADBE	2009-09-25	32.029998779296875
5834	ADBE	2009-09-28	32.93000030517578
5835	ADBE	2009-09-29	32.68000030517578
5836	ADBE	2009-09-30	33.040000915527344
5837	ADBE	2009-10-01	32.18000030517578
5838	ADBE	2009-10-02	32.349998474121094
5839	ADBE	2009-10-05	32.54999923706055
5840	ADBE	2009-10-06	33.5099983215332
5841	ADBE	2009-10-07	33.2599983215332
5842	ADBE	2009-10-08	34.33000183105469
5843	ADBE	2009-10-09	34.63999938964844
5844	ADBE	2009-10-12	34.36000061035156
5845	ADBE	2009-10-13	34.619998931884766
5846	ADBE	2009-10-14	35.43000030517578
5847	ADBE	2009-10-15	35.75
5848	ADBE	2009-10-16	35.66999816894531
5849	ADBE	2009-10-19	35.650001525878906
5850	ADBE	2009-10-20	35.40999984741211
5851	ADBE	2009-10-21	34.810001373291016
5852	ADBE	2009-10-22	35.16999816894531
5853	ADBE	2009-10-23	34.779998779296875
5854	ADBE	2009-10-26	34.45000076293945
5855	ADBE	2009-10-27	33.95000076293945
5856	ADBE	2009-10-28	32.83000183105469
5857	ADBE	2009-10-29	33.540000915527344
5858	ADBE	2009-10-30	32.939998626708984
5859	ADBE	2009-11-02	32.869998931884766
5860	ADBE	2009-11-03	33.0099983215332
5861	ADBE	2009-11-04	33.86000061035156
5862	ADBE	2009-11-05	34.70000076293945
5863	ADBE	2009-11-06	34.650001525878906
5864	ADBE	2009-11-09	36.45000076293945
5865	ADBE	2009-11-10	36.599998474121094
5866	ADBE	2009-11-11	35.91999816894531
5867	ADBE	2009-11-12	35.61000061035156
5868	ADBE	2009-11-13	36.5099983215332
5869	ADBE	2009-11-16	36.810001373291016
5870	ADBE	2009-11-17	36.900001525878906
5871	ADBE	2009-11-18	36.59000015258789
5872	ADBE	2009-11-19	36.11000061035156
5873	ADBE	2009-11-20	35.810001373291016
5874	ADBE	2009-11-23	36.439998626708984
5875	ADBE	2009-11-24	35.95000076293945
5876	ADBE	2009-11-25	36.16999816894531
5877	ADBE	2009-11-27	35.380001068115234
5878	ADBE	2009-11-30	35.08000183105469
5879	ADBE	2009-12-01	36.400001525878906
5880	ADBE	2009-12-02	36.5
5881	ADBE	2009-12-03	36.0
5882	ADBE	2009-12-04	36.5
5883	ADBE	2009-12-07	36.369998931884766
5884	ADBE	2009-12-08	36.08000183105469
5885	ADBE	2009-12-09	35.849998474121094
5886	ADBE	2009-12-10	35.79999923706055
5887	ADBE	2009-12-11	35.380001068115234
5888	ADBE	2009-12-14	35.779998779296875
5889	ADBE	2009-12-15	36.36000061035156
5890	ADBE	2009-12-16	37.86000061035156
5891	ADBE	2009-12-17	37.0099983215332
5892	ADBE	2009-12-18	37.34000015258789
5893	ADBE	2009-12-21	37.279998779296875
5894	ADBE	2009-12-22	37.34000015258789
5895	ADBE	2009-12-23	36.93000030517578
5896	ADBE	2009-12-24	37.16999816894531
5897	ADBE	2009-12-28	37.189998626708984
5898	ADBE	2009-12-29	37.209999084472656
5899	ADBE	2009-12-30	37.18000030517578
5900	ADBE	2009-12-31	36.779998779296875
5901	ADBE	2010-01-04	37.09000015258789
5902	ADBE	2010-01-05	37.70000076293945
5903	ADBE	2010-01-06	37.619998931884766
5904	ADBE	2010-01-07	36.88999938964844
5905	ADBE	2010-01-08	36.689998626708984
5906	ADBE	2010-01-11	36.209999084472656
5907	ADBE	2010-01-12	35.65999984741211
5908	ADBE	2010-01-13	36.279998779296875
5909	ADBE	2010-01-14	35.900001525878906
5910	ADBE	2010-01-15	35.869998931884766
5911	ADBE	2010-01-19	36.95000076293945
5912	ADBE	2010-01-20	36.4900016784668
5913	ADBE	2010-01-21	35.81999969482422
5914	ADBE	2010-01-22	34.380001068115234
5915	ADBE	2010-01-25	34.15999984741211
5916	ADBE	2010-01-26	33.939998626708984
5917	ADBE	2010-01-27	33.13999938964844
5918	ADBE	2010-01-28	32.88999938964844
5919	ADBE	2010-01-29	32.29999923706055
5920	ADBE	2010-02-01	32.47999954223633
5921	ADBE	2010-02-02	32.97999954223633
5922	ADBE	2010-02-03	32.97999954223633
5923	ADBE	2010-02-04	32.2400016784668
5924	ADBE	2010-02-05	32.77000045776367
5925	ADBE	2010-02-08	32.04999923706055
5926	ADBE	2010-02-09	32.310001373291016
5927	ADBE	2010-02-10	32.7599983215332
5928	ADBE	2010-02-11	32.63999938964844
5929	ADBE	2010-02-12	31.450000762939453
5930	ADBE	2010-02-16	31.809999465942383
5931	ADBE	2010-02-17	32.33000183105469
5932	ADBE	2010-02-18	33.2400016784668
5933	ADBE	2010-02-19	33.880001068115234
5934	ADBE	2010-02-22	33.70000076293945
5935	ADBE	2010-02-23	33.439998626708984
5936	ADBE	2010-02-24	34.54999923706055
5937	ADBE	2010-02-25	34.560001373291016
5938	ADBE	2010-02-26	34.650001525878906
5939	ADBE	2010-03-01	34.88999938964844
5940	ADBE	2010-03-02	34.7400016784668
5941	ADBE	2010-03-03	34.81999969482422
5942	ADBE	2010-03-04	34.939998626708984
5943	ADBE	2010-03-05	35.15999984741211
5944	ADBE	2010-03-08	35.060001373291016
5945	ADBE	2010-03-09	35.119998931884766
5946	ADBE	2010-03-10	35.150001525878906
5947	ADBE	2010-03-11	35.220001220703125
5948	ADBE	2010-03-12	35.15999984741211
5949	ADBE	2010-03-15	35.4900016784668
5950	ADBE	2010-03-16	35.02000045776367
5951	ADBE	2010-03-17	35.4900016784668
5952	ADBE	2010-03-18	35.75
5953	ADBE	2010-03-19	34.66999816894531
5954	ADBE	2010-03-22	34.95000076293945
5955	ADBE	2010-03-23	35.220001220703125
5956	ADBE	2010-03-24	36.5099983215332
5957	ADBE	2010-03-25	35.869998931884766
5958	ADBE	2010-03-26	35.5099983215332
5959	ADBE	2010-03-29	35.7400016784668
5960	ADBE	2010-03-30	35.68000030517578
5961	ADBE	2010-03-31	35.369998931884766
5962	ADBE	2010-04-01	35.7400016784668
5963	ADBE	2010-04-05	35.9900016784668
5964	ADBE	2010-04-06	35.70000076293945
5965	ADBE	2010-04-07	35.060001373291016
5966	ADBE	2010-04-08	34.939998626708984
5967	ADBE	2010-04-09	35.470001220703125
5968	ADBE	2010-04-12	35.02000045776367
5969	ADBE	2010-04-13	34.75
5970	ADBE	2010-04-14	35.02000045776367
5971	ADBE	2010-04-15	34.38999938964844
5972	ADBE	2010-04-16	34.0
5973	ADBE	2010-04-19	33.81999969482422
5974	ADBE	2010-04-20	34.93000030517578
5975	ADBE	2010-04-21	34.91999816894531
5976	ADBE	2010-04-22	35.970001220703125
5977	ADBE	2010-04-23	36.25
5978	ADBE	2010-04-26	36.150001525878906
5979	ADBE	2010-04-27	35.34000015258789
5980	ADBE	2010-04-28	35.470001220703125
5981	ADBE	2010-04-29	34.959999084472656
5982	ADBE	2010-04-30	33.599998474121094
5983	ADBE	2010-05-03	33.59000015258789
5984	ADBE	2010-05-04	33.13999938964844
5985	ADBE	2010-05-05	32.959999084472656
5986	ADBE	2010-05-06	32.4900016784668
5987	ADBE	2010-05-07	32.41999816894531
5988	ADBE	2010-05-10	34.279998779296875
5989	ADBE	2010-05-11	33.79999923706055
5990	ADBE	2010-05-12	34.79999923706055
5991	ADBE	2010-05-13	34.40999984741211
5992	ADBE	2010-05-14	33.720001220703125
5993	ADBE	2010-05-17	33.810001373291016
5994	ADBE	2010-05-18	33.279998779296875
5995	ADBE	2010-05-19	32.880001068115234
5996	ADBE	2010-05-20	31.739999771118164
5997	ADBE	2010-05-21	32.18000030517578
5998	ADBE	2010-05-24	31.6299991607666
5999	ADBE	2010-05-25	31.549999237060547
6000	ADBE	2010-05-26	30.940000534057617
6001	ADBE	2010-05-27	32.20000076293945
6002	ADBE	2010-05-28	32.08000183105469
6003	ADBE	2010-06-01	32.130001068115234
6004	ADBE	2010-06-02	32.939998626708984
6005	ADBE	2010-06-03	32.900001525878906
6006	ADBE	2010-06-04	31.59000015258789
6007	ADBE	2010-06-07	31.059999465942383
6008	ADBE	2010-06-08	31.0
6009	ADBE	2010-06-09	30.729999542236328
6010	ADBE	2010-06-10	31.719999313354492
6011	ADBE	2010-06-11	31.729999542236328
6012	ADBE	2010-06-14	31.700000762939453
6013	ADBE	2010-06-15	32.5099983215332
6014	ADBE	2010-06-16	32.439998626708984
6015	ADBE	2010-06-17	33.119998931884766
6016	ADBE	2010-06-18	33.52000045776367
6017	ADBE	2010-06-21	33.130001068115234
6018	ADBE	2010-06-22	32.7599983215332
6019	ADBE	2010-06-23	30.3799991607666
6020	ADBE	2010-06-24	30.260000228881836
6021	ADBE	2010-06-25	29.850000381469727
6022	ADBE	2010-06-28	28.719999313354492
6023	ADBE	2010-06-29	26.899999618530273
6024	ADBE	2010-06-30	26.43000030517578
6025	ADBE	2010-07-01	26.65999984741211
6026	ADBE	2010-07-02	26.729999542236328
6027	ADBE	2010-07-06	26.34000015258789
6028	ADBE	2010-07-07	26.790000915527344
6029	ADBE	2010-07-08	26.850000381469727
6030	ADBE	2010-07-09	27.200000762939453
6031	ADBE	2010-07-12	27.09000015258789
6032	ADBE	2010-07-13	28.110000610351562
6033	ADBE	2010-07-14	28.030000686645508
6034	ADBE	2010-07-15	28.219999313354492
6035	ADBE	2010-07-16	27.389999389648438
6036	ADBE	2010-07-19	27.670000076293945
6037	ADBE	2010-07-20	27.8700008392334
6038	ADBE	2010-07-21	27.670000076293945
6039	ADBE	2010-07-22	28.579999923706055
6040	ADBE	2010-07-23	29.229999542236328
6041	ADBE	2010-07-26	29.170000076293945
6042	ADBE	2010-07-27	29.219999313354492
6043	ADBE	2010-07-28	28.690000534057617
6044	ADBE	2010-07-29	28.700000762939453
6045	ADBE	2010-07-30	28.719999313354492
6046	ADBE	2010-08-02	29.600000381469727
6047	ADBE	2010-08-03	29.1200008392334
6048	ADBE	2010-08-04	29.700000762939453
6049	ADBE	2010-08-05	29.440000534057617
6050	ADBE	2010-08-06	29.229999542236328
6051	ADBE	2010-08-09	29.520000457763672
6052	ADBE	2010-08-10	29.170000076293945
6053	ADBE	2010-08-11	28.25
6054	ADBE	2010-08-12	28.079999923706055
6055	ADBE	2010-08-13	28.010000228881836
6056	ADBE	2010-08-16	27.360000610351562
6057	ADBE	2010-08-17	27.959999084472656
6058	ADBE	2010-08-18	28.100000381469727
6059	ADBE	2010-08-19	27.690000534057617
6060	ADBE	2010-08-20	27.920000076293945
6061	ADBE	2010-08-23	27.81999969482422
6062	ADBE	2010-08-24	27.93000030517578
6063	ADBE	2010-08-25	27.479999542236328
6064	ADBE	2010-08-26	27.3799991607666
6065	ADBE	2010-08-27	27.979999542236328
6066	ADBE	2010-08-30	27.790000915527344
6067	ADBE	2010-08-31	27.700000762939453
6068	ADBE	2010-09-01	28.850000381469727
6069	ADBE	2010-09-02	29.420000076293945
6070	ADBE	2010-09-03	29.489999771118164
6071	ADBE	2010-09-07	29.170000076293945
6072	ADBE	2010-09-08	29.309999465942383
6073	ADBE	2010-09-09	32.86000061035156
6074	ADBE	2010-09-10	32.20000076293945
6075	ADBE	2010-09-13	32.2400016784668
6076	ADBE	2010-09-14	32.470001220703125
6077	ADBE	2010-09-15	32.7599983215332
6078	ADBE	2010-09-16	32.849998474121094
6079	ADBE	2010-09-17	32.779998779296875
6080	ADBE	2010-09-20	33.11000061035156
6081	ADBE	2010-09-21	32.939998626708984
6082	ADBE	2010-09-22	26.670000076293945
6083	ADBE	2010-09-23	26.40999984741211
6084	ADBE	2010-09-24	26.8799991607666
6085	ADBE	2010-09-27	26.8799991607666
6086	ADBE	2010-09-28	26.280000686645508
6087	ADBE	2010-09-29	26.040000915527344
6088	ADBE	2010-09-30	26.149999618530273
6089	ADBE	2010-10-01	26.270000457763672
6090	ADBE	2010-10-04	25.600000381469727
6091	ADBE	2010-10-05	25.770000457763672
6092	ADBE	2010-10-06	25.729999542236328
6093	ADBE	2010-10-07	28.690000534057617
6094	ADBE	2010-10-08	26.989999771118164
6095	ADBE	2010-10-11	27.25
6096	ADBE	2010-10-12	27.65999984741211
6097	ADBE	2010-10-13	27.709999084472656
6098	ADBE	2010-10-14	27.489999771118164
6099	ADBE	2010-10-15	28.079999923706055
6100	ADBE	2010-10-18	28.059999465942383
6101	ADBE	2010-10-19	27.579999923706055
6102	ADBE	2010-10-20	28.209999084472656
6103	ADBE	2010-10-21	27.700000762939453
6104	ADBE	2010-10-22	28.209999084472656
6105	ADBE	2010-10-25	28.200000762939453
6106	ADBE	2010-10-26	28.139999389648438
6107	ADBE	2010-10-27	28.170000076293945
6108	ADBE	2010-10-28	28.100000381469727
6109	ADBE	2010-10-29	28.149999618530273
6110	ADBE	2010-11-01	28.219999313354492
6111	ADBE	2010-11-02	29.020000457763672
6112	ADBE	2010-11-03	28.799999237060547
6113	ADBE	2010-11-04	29.459999084472656
6114	ADBE	2010-11-05	29.139999389648438
6115	ADBE	2010-11-08	29.290000915527344
6116	ADBE	2010-11-09	29.489999771118164
6117	ADBE	2010-11-10	29.790000915527344
6118	ADBE	2010-11-11	29.940000534057617
6119	ADBE	2010-11-12	29.540000915527344
6120	ADBE	2010-11-15	29.510000228881836
6121	ADBE	2010-11-16	29.020000457763672
6122	ADBE	2010-11-17	28.899999618530273
6123	ADBE	2010-11-18	28.68000030517578
6124	ADBE	2010-11-19	28.860000610351562
6125	ADBE	2010-11-22	29.18000030517578
6126	ADBE	2010-11-23	28.190000534057617
6127	ADBE	2010-11-24	28.399999618530273
6128	ADBE	2010-11-26	28.719999313354492
6129	ADBE	2010-11-29	28.360000610351562
6130	ADBE	2010-11-30	27.799999237060547
6131	ADBE	2010-12-01	28.3700008392334
6132	ADBE	2010-12-02	29.100000381469727
6133	ADBE	2010-12-03	29.139999389648438
6134	ADBE	2010-12-06	29.229999542236328
6135	ADBE	2010-12-07	29.020000457763672
6136	ADBE	2010-12-08	29.209999084472656
6137	ADBE	2010-12-09	28.600000381469727
6138	ADBE	2010-12-10	28.709999084472656
6139	ADBE	2010-12-13	27.809999465942383
6140	ADBE	2010-12-14	28.149999618530273
6141	ADBE	2010-12-15	27.719999313354492
6142	ADBE	2010-12-16	28.520000457763672
6143	ADBE	2010-12-17	28.790000915527344
6144	ADBE	2010-12-20	29.18000030517578
6145	ADBE	2010-12-21	30.93000030517578
6146	ADBE	2010-12-22	30.649999618530273
6147	ADBE	2010-12-23	30.850000381469727
6148	ADBE	2010-12-27	30.950000762939453
6149	ADBE	2010-12-28	30.920000076293945
6150	ADBE	2010-12-29	30.969999313354492
6151	ADBE	2010-12-30	30.56999969482422
6152	ADBE	2010-12-31	30.780000686645508
6153	ADBE	2011-01-03	31.290000915527344
6154	ADBE	2011-01-04	31.510000228881836
6155	ADBE	2011-01-05	32.220001220703125
6156	ADBE	2011-01-06	32.27000045776367
6157	ADBE	2011-01-07	32.040000915527344
6158	ADBE	2011-01-10	32.959999084472656
6159	ADBE	2011-01-11	32.97999954223633
6160	ADBE	2011-01-12	33.56999969482422
6161	ADBE	2011-01-13	33.380001068115234
6162	ADBE	2011-01-14	33.790000915527344
6163	ADBE	2011-01-18	34.18000030517578
6164	ADBE	2011-01-19	33.90999984741211
6165	ADBE	2011-01-20	33.4900016784668
6166	ADBE	2011-01-21	33.27000045776367
6167	ADBE	2011-01-24	34.029998779296875
6168	ADBE	2011-01-25	33.560001373291016
6169	ADBE	2011-01-26	33.52000045776367
6170	ADBE	2011-01-27	33.849998474121094
6171	ADBE	2011-01-28	32.4900016784668
6172	ADBE	2011-01-31	33.04999923706055
6173	ADBE	2011-02-01	33.5099983215332
6174	ADBE	2011-02-02	33.43000030517578
6175	ADBE	2011-02-03	33.529998779296875
6176	ADBE	2011-02-04	33.36000061035156
6177	ADBE	2011-02-07	33.560001373291016
6178	ADBE	2011-02-08	33.56999969482422
6179	ADBE	2011-02-09	33.0099983215332
6180	ADBE	2011-02-10	33.56999969482422
6181	ADBE	2011-02-11	33.66999816894531
6182	ADBE	2011-02-14	33.86000061035156
6183	ADBE	2011-02-15	33.939998626708984
6184	ADBE	2011-02-16	34.689998626708984
6185	ADBE	2011-02-17	34.97999954223633
6186	ADBE	2011-02-18	35.38999938964844
6187	ADBE	2011-02-22	33.7400016784668
6188	ADBE	2011-02-23	33.380001068115234
6189	ADBE	2011-02-24	33.45000076293945
6190	ADBE	2011-02-25	34.630001068115234
6191	ADBE	2011-02-28	34.5
6192	ADBE	2011-03-01	33.970001220703125
6193	ADBE	2011-03-02	34.47999954223633
6194	ADBE	2011-03-03	35.04999923706055
6195	ADBE	2011-03-04	35.27000045776367
6196	ADBE	2011-03-07	34.720001220703125
6197	ADBE	2011-03-08	35.290000915527344
6198	ADBE	2011-03-09	35.130001068115234
6199	ADBE	2011-03-10	34.86000061035156
6200	ADBE	2011-03-11	34.61000061035156
6201	ADBE	2011-03-14	34.08000183105469
6202	ADBE	2011-03-15	33.040000915527344
6203	ADBE	2011-03-16	32.09000015258789
6204	ADBE	2011-03-17	31.84000015258789
6205	ADBE	2011-03-18	31.989999771118164
6206	ADBE	2011-03-21	32.34000015258789
6207	ADBE	2011-03-22	32.880001068115234
6208	ADBE	2011-03-23	31.68000030517578
6209	ADBE	2011-03-24	32.59000015258789
6210	ADBE	2011-03-25	32.63999938964844
6211	ADBE	2011-03-28	32.43000030517578
6212	ADBE	2011-03-29	32.619998931884766
6213	ADBE	2011-03-30	32.95000076293945
6214	ADBE	2011-03-31	33.15999984741211
6215	ADBE	2011-04-01	34.15999984741211
6216	ADBE	2011-04-04	34.369998931884766
6217	ADBE	2011-04-05	34.18000030517578
6218	ADBE	2011-04-06	34.2400016784668
6219	ADBE	2011-04-07	34.47999954223633
6220	ADBE	2011-04-08	34.150001525878906
6221	ADBE	2011-04-11	34.380001068115234
6222	ADBE	2011-04-12	34.09000015258789
6223	ADBE	2011-04-13	34.209999084472656
6224	ADBE	2011-04-14	34.33000183105469
6225	ADBE	2011-04-15	34.5099983215332
6226	ADBE	2011-04-18	33.849998474121094
6227	ADBE	2011-04-19	33.650001525878906
6228	ADBE	2011-04-20	33.689998626708984
6229	ADBE	2011-04-21	33.47999954223633
6230	ADBE	2011-04-25	33.22999954223633
6231	ADBE	2011-04-26	33.130001068115234
6232	ADBE	2011-04-27	33.650001525878906
6233	ADBE	2011-04-28	34.02000045776367
6234	ADBE	2011-04-29	33.54999923706055
6235	ADBE	2011-05-02	33.54999923706055
6236	ADBE	2011-05-03	33.4900016784668
6237	ADBE	2011-05-04	33.220001220703125
6238	ADBE	2011-05-05	32.939998626708984
6239	ADBE	2011-05-06	33.400001525878906
6240	ADBE	2011-05-09	33.970001220703125
6241	ADBE	2011-05-10	34.75
6242	ADBE	2011-05-11	35.400001525878906
6243	ADBE	2011-05-12	35.86000061035156
6244	ADBE	2011-05-13	35.33000183105469
6245	ADBE	2011-05-16	34.38999938964844
6246	ADBE	2011-05-17	34.720001220703125
6247	ADBE	2011-05-18	34.869998931884766
6248	ADBE	2011-05-19	35.40999984741211
6249	ADBE	2011-05-20	35.310001373291016
6250	ADBE	2011-05-23	34.43000030517578
6251	ADBE	2011-05-24	34.13999938964844
6252	ADBE	2011-05-25	34.130001068115234
6253	ADBE	2011-05-26	34.540000915527344
6254	ADBE	2011-05-27	34.290000915527344
6255	ADBE	2011-05-31	34.630001068115234
6256	ADBE	2011-06-01	34.119998931884766
6257	ADBE	2011-06-02	34.2599983215332
6258	ADBE	2011-06-03	33.27000045776367
6259	ADBE	2011-06-06	32.84000015258789
6260	ADBE	2011-06-07	33.0099983215332
6261	ADBE	2011-06-08	32.2400016784668
6262	ADBE	2011-06-09	32.220001220703125
6263	ADBE	2011-06-10	31.670000076293945
6264	ADBE	2011-06-13	31.65999984741211
6265	ADBE	2011-06-14	32.09000015258789
6266	ADBE	2011-06-15	31.1299991607666
6267	ADBE	2011-06-16	30.799999237060547
6268	ADBE	2011-06-17	30.469999313354492
6269	ADBE	2011-06-20	30.950000762939453
6270	ADBE	2011-06-21	32.0099983215332
6271	ADBE	2011-06-22	30.010000228881836
6272	ADBE	2011-06-23	30.440000534057617
6273	ADBE	2011-06-24	29.969999313354492
6274	ADBE	2011-06-27	30.889999389648438
6275	ADBE	2011-06-28	30.790000915527344
6276	ADBE	2011-06-29	31.149999618530273
6277	ADBE	2011-06-30	31.450000762939453
6278	ADBE	2011-07-01	31.530000686645508
6279	ADBE	2011-07-05	31.520000457763672
6280	ADBE	2011-07-06	31.649999618530273
6281	ADBE	2011-07-07	32.06999969482422
6282	ADBE	2011-07-08	31.540000915527344
6283	ADBE	2011-07-11	30.979999542236328
6284	ADBE	2011-07-12	30.350000381469727
6285	ADBE	2011-07-13	30.06999969482422
6286	ADBE	2011-07-14	29.350000381469727
6287	ADBE	2011-07-15	29.290000915527344
6288	ADBE	2011-07-18	28.770000457763672
6289	ADBE	2011-07-19	29.399999618530273
6290	ADBE	2011-07-20	29.15999984741211
6291	ADBE	2011-07-21	29.559999465942383
6292	ADBE	2011-07-22	29.719999313354492
6293	ADBE	2011-07-25	29.649999618530273
6294	ADBE	2011-07-26	29.6299991607666
6295	ADBE	2011-07-27	28.5
6296	ADBE	2011-07-28	28.020000457763672
6297	ADBE	2011-07-29	27.709999084472656
6298	ADBE	2011-08-01	27.670000076293945
6299	ADBE	2011-08-02	27.030000686645508
6300	ADBE	2011-08-03	27.3700008392334
6301	ADBE	2011-08-04	26.149999618530273
6302	ADBE	2011-08-05	25.6200008392334
6303	ADBE	2011-08-08	23.90999984741211
6304	ADBE	2011-08-09	24.809999465942383
6305	ADBE	2011-08-10	22.799999237060547
6306	ADBE	2011-08-11	24.0
6307	ADBE	2011-08-12	24.100000381469727
6308	ADBE	2011-08-15	24.649999618530273
6309	ADBE	2011-08-16	24.6299991607666
6310	ADBE	2011-08-17	24.559999465942383
6311	ADBE	2011-08-18	23.280000686645508
6312	ADBE	2011-08-19	22.690000534057617
6313	ADBE	2011-08-22	23.170000076293945
6314	ADBE	2011-08-23	23.780000686645508
6315	ADBE	2011-08-24	24.100000381469727
6316	ADBE	2011-08-25	23.8700008392334
6317	ADBE	2011-08-26	24.540000915527344
6318	ADBE	2011-08-29	25.520000457763672
6319	ADBE	2011-08-30	25.190000534057617
6320	ADBE	2011-08-31	25.239999771118164
6321	ADBE	2011-09-01	24.770000457763672
6322	ADBE	2011-09-02	24.149999618530273
6323	ADBE	2011-09-06	23.739999771118164
6324	ADBE	2011-09-07	25.299999237060547
6325	ADBE	2011-09-08	24.989999771118164
6326	ADBE	2011-09-09	24.639999389648438
6327	ADBE	2011-09-12	25.200000762939453
6328	ADBE	2011-09-13	25.18000030517578
6329	ADBE	2011-09-14	25.760000228881836
6330	ADBE	2011-09-15	26.1200008392334
6331	ADBE	2011-09-16	25.520000457763672
6332	ADBE	2011-09-19	25.270000457763672
6333	ADBE	2011-09-20	24.639999389648438
6334	ADBE	2011-09-21	24.889999389648438
6335	ADBE	2011-09-22	24.309999465942383
6336	ADBE	2011-09-23	24.8799991607666
6337	ADBE	2011-09-26	25.1299991607666
6338	ADBE	2011-09-27	25.559999465942383
6339	ADBE	2011-09-28	25.110000610351562
6340	ADBE	2011-09-29	24.989999771118164
6341	ADBE	2011-09-30	24.170000076293945
6342	ADBE	2011-10-03	23.260000228881836
6343	ADBE	2011-10-04	24.040000915527344
6344	ADBE	2011-10-05	24.68000030517578
6345	ADBE	2011-10-06	25.329999923706055
6346	ADBE	2011-10-07	25.280000686645508
6347	ADBE	2011-10-10	25.760000228881836
6348	ADBE	2011-10-11	25.84000015258789
6349	ADBE	2011-10-12	25.8799991607666
6350	ADBE	2011-10-13	25.799999237060547
6351	ADBE	2011-10-14	26.809999465942383
6352	ADBE	2011-10-17	26.239999771118164
6353	ADBE	2011-10-18	26.760000228881836
6354	ADBE	2011-10-19	26.020000457763672
6355	ADBE	2011-10-20	26.079999923706055
6356	ADBE	2011-10-21	27.299999237060547
6357	ADBE	2011-10-24	28.200000762939453
6358	ADBE	2011-10-25	27.850000381469727
6359	ADBE	2011-10-26	27.809999465942383
6360	ADBE	2011-10-27	28.34000015258789
6361	ADBE	2011-10-28	29.020000457763672
6362	ADBE	2011-10-31	29.40999984741211
6363	ADBE	2011-11-01	28.59000015258789
6364	ADBE	2011-11-02	29.350000381469727
6365	ADBE	2011-11-03	30.15999984741211
6366	ADBE	2011-11-04	29.790000915527344
6367	ADBE	2011-11-07	29.920000076293945
6368	ADBE	2011-11-08	30.420000076293945
6369	ADBE	2011-11-09	28.079999923706055
6370	ADBE	2011-11-10	28.030000686645508
6371	ADBE	2011-11-11	28.43000030517578
6372	ADBE	2011-11-14	28.239999771118164
6373	ADBE	2011-11-15	28.469999313354492
6374	ADBE	2011-11-16	28.540000915527344
6375	ADBE	2011-11-17	27.690000534057617
6376	ADBE	2011-11-18	27.18000030517578
6377	ADBE	2011-11-21	26.6299991607666
6378	ADBE	2011-11-22	26.329999923706055
6379	ADBE	2011-11-23	25.940000534057617
6380	ADBE	2011-11-25	25.829999923706055
6381	ADBE	2011-11-28	26.6200008392334
6382	ADBE	2011-11-29	26.06999969482422
6383	ADBE	2011-11-30	27.420000076293945
6384	ADBE	2011-12-01	27.139999389648438
6385	ADBE	2011-12-02	27.110000610351562
6386	ADBE	2011-12-05	27.90999984741211
6387	ADBE	2011-12-06	27.959999084472656
6388	ADBE	2011-12-07	27.860000610351562
6389	ADBE	2011-12-08	27.3799991607666
6390	ADBE	2011-12-09	28.040000915527344
6391	ADBE	2011-12-12	27.389999389648438
6392	ADBE	2011-12-13	26.989999771118164
6393	ADBE	2011-12-14	26.520000457763672
6394	ADBE	2011-12-15	26.459999084472656
6395	ADBE	2011-12-16	28.200000762939453
6396	ADBE	2011-12-19	27.510000228881836
6397	ADBE	2011-12-20	28.440000534057617
6398	ADBE	2011-12-21	27.969999313354492
6399	ADBE	2011-12-22	27.889999389648438
6400	ADBE	2011-12-23	28.290000915527344
6401	ADBE	2011-12-27	28.5
6402	ADBE	2011-12-28	28.020000457763672
6403	ADBE	2011-12-29	28.309999465942383
6404	ADBE	2011-12-30	28.270000457763672
6405	ADBE	2012-01-03	28.56999969482422
6406	ADBE	2012-01-04	28.280000686645508
6407	ADBE	2012-01-05	28.479999542236328
6408	ADBE	2012-01-06	28.719999313354492
6409	ADBE	2012-01-09	28.530000686645508
6410	ADBE	2012-01-10	29.200000762939453
6411	ADBE	2012-01-11	29.31999969482422
6412	ADBE	2012-01-12	29.229999542236328
6413	ADBE	2012-01-13	28.969999313354492
6414	ADBE	2012-01-17	29.350000381469727
6415	ADBE	2012-01-18	29.889999389648438
6416	ADBE	2012-01-19	30.239999771118164
6417	ADBE	2012-01-20	30.5
6418	ADBE	2012-01-23	30.229999542236328
6419	ADBE	2012-01-24	30.950000762939453
6420	ADBE	2012-01-25	31.34000015258789
6421	ADBE	2012-01-26	31.18000030517578
6422	ADBE	2012-01-27	31.049999237060547
6423	ADBE	2012-01-30	31.0
6424	ADBE	2012-01-31	30.950000762939453
6425	ADBE	2012-02-01	31.239999771118164
6426	ADBE	2012-02-02	31.290000915527344
6427	ADBE	2012-02-03	31.850000381469727
6428	ADBE	2012-02-06	31.860000610351562
6429	ADBE	2012-02-07	32.279998779296875
6430	ADBE	2012-02-08	32.099998474121094
6431	ADBE	2012-02-09	32.650001525878906
6432	ADBE	2012-02-10	32.209999084472656
6433	ADBE	2012-02-13	32.349998474121094
6434	ADBE	2012-02-14	32.439998626708984
6435	ADBE	2012-02-15	32.459999084472656
6436	ADBE	2012-02-16	32.86000061035156
6437	ADBE	2012-02-17	32.75
6438	ADBE	2012-02-21	32.540000915527344
6439	ADBE	2012-02-22	32.33000183105469
6440	ADBE	2012-02-23	32.970001220703125
6441	ADBE	2012-02-24	33.40999984741211
6442	ADBE	2012-02-27	33.27000045776367
6443	ADBE	2012-02-28	33.27000045776367
6444	ADBE	2012-02-29	32.88999938964844
6445	ADBE	2012-03-01	33.099998474121094
6446	ADBE	2012-03-02	33.72999954223633
6447	ADBE	2012-03-05	33.220001220703125
6448	ADBE	2012-03-06	31.989999771118164
6449	ADBE	2012-03-07	32.40999984741211
6450	ADBE	2012-03-08	33.04999923706055
6451	ADBE	2012-03-09	33.63999938964844
6452	ADBE	2012-03-12	33.560001373291016
6453	ADBE	2012-03-13	34.220001220703125
6454	ADBE	2012-03-14	33.77000045776367
6455	ADBE	2012-03-15	34.16999816894531
6456	ADBE	2012-03-16	33.81999969482422
6457	ADBE	2012-03-19	34.5099983215332
6458	ADBE	2012-03-20	33.15999984741211
6459	ADBE	2012-03-21	33.560001373291016
6460	ADBE	2012-03-22	33.709999084472656
6461	ADBE	2012-03-23	33.810001373291016
6462	ADBE	2012-03-26	34.400001525878906
6463	ADBE	2012-03-27	34.630001068115234
6464	ADBE	2012-03-28	34.459999084472656
6465	ADBE	2012-03-29	34.47999954223633
6466	ADBE	2012-03-30	34.310001373291016
6467	ADBE	2012-04-02	34.70000076293945
6468	ADBE	2012-04-03	34.310001373291016
6469	ADBE	2012-04-04	33.459999084472656
6470	ADBE	2012-04-05	33.59000015258789
6471	ADBE	2012-04-09	33.220001220703125
6472	ADBE	2012-04-10	32.61000061035156
6473	ADBE	2012-04-11	33.0099983215332
6474	ADBE	2012-04-12	33.54999923706055
6475	ADBE	2012-04-13	33.18000030517578
6476	ADBE	2012-04-16	32.849998474121094
6477	ADBE	2012-04-17	33.84000015258789
6478	ADBE	2012-04-18	33.38999938964844
6479	ADBE	2012-04-19	32.900001525878906
6480	ADBE	2012-04-20	33.060001373291016
6481	ADBE	2012-04-23	32.619998931884766
6482	ADBE	2012-04-24	32.400001525878906
6483	ADBE	2012-04-25	33.130001068115234
6484	ADBE	2012-04-26	33.2599983215332
6485	ADBE	2012-04-27	33.58000183105469
6486	ADBE	2012-04-30	33.54999923706055
6487	ADBE	2012-05-01	33.77000045776367
6488	ADBE	2012-05-02	33.7599983215332
6489	ADBE	2012-05-03	33.31999969482422
6490	ADBE	2012-05-04	32.61000061035156
6491	ADBE	2012-05-07	32.52000045776367
6492	ADBE	2012-05-08	32.66999816894531
6493	ADBE	2012-05-09	32.52000045776367
6494	ADBE	2012-05-10	31.920000076293945
6495	ADBE	2012-05-11	32.20000076293945
6496	ADBE	2012-05-14	32.22999954223633
6497	ADBE	2012-05-15	32.33000183105469
6498	ADBE	2012-05-16	32.36000061035156
6499	ADBE	2012-05-17	32.0099983215332
6500	ADBE	2012-05-18	31.309999465942383
6501	ADBE	2012-05-21	32.0099983215332
6502	ADBE	2012-05-22	32.0099983215332
6503	ADBE	2012-05-23	32.18000030517578
6504	ADBE	2012-05-24	31.540000915527344
6505	ADBE	2012-05-25	31.600000381469727
6506	ADBE	2012-05-29	32.04999923706055
6507	ADBE	2012-05-30	31.290000915527344
6508	ADBE	2012-05-31	31.049999237060547
6509	ADBE	2012-06-01	29.81999969482422
6510	ADBE	2012-06-04	30.309999465942383
6511	ADBE	2012-06-05	30.709999084472656
6512	ADBE	2012-06-06	31.690000534057617
6513	ADBE	2012-06-07	31.31999969482422
6514	ADBE	2012-06-08	31.649999618530273
6515	ADBE	2012-06-11	31.1299991607666
6516	ADBE	2012-06-12	31.770000457763672
6517	ADBE	2012-06-13	31.790000915527344
6518	ADBE	2012-06-14	31.670000076293945
6519	ADBE	2012-06-15	32.38999938964844
6520	ADBE	2012-06-18	32.630001068115234
6521	ADBE	2012-06-19	32.88999938964844
6522	ADBE	2012-06-20	31.989999771118164
6523	ADBE	2012-06-21	31.229999542236328
6524	ADBE	2012-06-22	31.56999969482422
6525	ADBE	2012-06-25	30.850000381469727
6526	ADBE	2012-06-26	31.06999969482422
6527	ADBE	2012-06-27	31.40999984741211
6528	ADBE	2012-06-28	31.170000076293945
6529	ADBE	2012-06-29	32.369998931884766
6530	ADBE	2012-07-02	32.189998626708984
6531	ADBE	2012-07-03	32.5099983215332
6532	ADBE	2012-07-05	32.529998779296875
6533	ADBE	2012-07-06	31.3700008392334
6534	ADBE	2012-07-09	30.43000030517578
6535	ADBE	2012-07-10	30.440000534057617
6536	ADBE	2012-07-11	30.200000762939453
6537	ADBE	2012-07-12	30.139999389648438
6538	ADBE	2012-07-13	30.649999618530273
6539	ADBE	2012-07-16	30.399999618530273
6540	ADBE	2012-07-17	30.649999618530273
6541	ADBE	2012-07-18	31.43000030517578
6542	ADBE	2012-07-19	31.889999389648438
6543	ADBE	2012-07-20	31.3799991607666
6544	ADBE	2012-07-23	30.639999389648438
6545	ADBE	2012-07-24	30.020000457763672
6546	ADBE	2012-07-25	30.329999923706055
6547	ADBE	2012-07-26	30.950000762939453
6548	ADBE	2012-07-27	31.899999618530273
6549	ADBE	2012-07-30	31.010000228881836
6550	ADBE	2012-07-31	30.8799991607666
6551	ADBE	2012-08-01	30.690000534057617
6552	ADBE	2012-08-02	30.579999923706055
6553	ADBE	2012-08-03	32.02000045776367
6554	ADBE	2012-08-06	32.13999938964844
6555	ADBE	2012-08-07	32.369998931884766
6556	ADBE	2012-08-08	32.5099983215332
6557	ADBE	2012-08-09	32.650001525878906
6558	ADBE	2012-08-10	32.63999938964844
6559	ADBE	2012-08-13	32.27000045776367
6560	ADBE	2012-08-14	32.11000061035156
6561	ADBE	2012-08-15	32.90999984741211
6562	ADBE	2012-08-16	33.650001525878906
6563	ADBE	2012-08-17	33.79999923706055
6564	ADBE	2012-08-20	33.91999816894531
6565	ADBE	2012-08-21	33.75
6566	ADBE	2012-08-22	33.84000015258789
6567	ADBE	2012-08-23	33.5
6568	ADBE	2012-08-24	32.2599983215332
6569	ADBE	2012-08-27	32.31999969482422
6570	ADBE	2012-08-28	32.060001373291016
6571	ADBE	2012-08-29	31.959999084472656
6572	ADBE	2012-08-30	31.459999084472656
6573	ADBE	2012-08-31	31.270000457763672
6574	ADBE	2012-09-04	31.440000534057617
6575	ADBE	2012-09-05	32.2599983215332
6576	ADBE	2012-09-06	32.790000915527344
6577	ADBE	2012-09-07	32.459999084472656
6578	ADBE	2012-09-10	32.130001068115234
6579	ADBE	2012-09-11	32.43000030517578
6580	ADBE	2012-09-12	32.41999816894531
6581	ADBE	2012-09-13	32.810001373291016
6582	ADBE	2012-09-14	33.34000015258789
6583	ADBE	2012-09-17	33.40999984741211
6584	ADBE	2012-09-18	32.56999969482422
6585	ADBE	2012-09-19	33.119998931884766
6586	ADBE	2012-09-20	34.529998779296875
6587	ADBE	2012-09-21	33.83000183105469
6588	ADBE	2012-09-24	33.41999816894531
6589	ADBE	2012-09-25	32.900001525878906
6590	ADBE	2012-09-26	32.529998779296875
6591	ADBE	2012-09-27	32.79999923706055
6592	ADBE	2012-09-28	32.439998626708984
6593	ADBE	2012-10-01	32.619998931884766
6594	ADBE	2012-10-02	32.56999969482422
6595	ADBE	2012-10-03	32.599998474121094
6596	ADBE	2012-10-04	32.68000030517578
6597	ADBE	2012-10-05	32.470001220703125
6598	ADBE	2012-10-08	32.22999954223633
6599	ADBE	2012-10-09	31.690000534057617
6600	ADBE	2012-10-10	31.510000228881836
6601	ADBE	2012-10-11	31.780000686645508
6602	ADBE	2012-10-12	31.940000534057617
6603	ADBE	2012-10-15	32.33000183105469
6604	ADBE	2012-10-16	33.2400016784668
6605	ADBE	2012-10-17	33.439998626708984
6606	ADBE	2012-10-18	33.470001220703125
6607	ADBE	2012-10-19	33.2400016784668
6608	ADBE	2012-10-22	33.4900016784668
6609	ADBE	2012-10-23	33.310001373291016
6610	ADBE	2012-10-24	33.36000061035156
6611	ADBE	2012-10-25	33.400001525878906
6612	ADBE	2012-10-26	34.0099983215332
6613	ADBE	2012-10-31	34.029998779296875
6614	ADBE	2012-11-01	34.36000061035156
6615	ADBE	2012-11-02	34.38999938964844
6616	ADBE	2012-11-05	34.2400016784668
6617	ADBE	2012-11-06	34.38999938964844
6618	ADBE	2012-11-07	33.470001220703125
6619	ADBE	2012-11-08	32.97999954223633
6620	ADBE	2012-11-09	32.900001525878906
6621	ADBE	2012-11-12	32.70000076293945
6622	ADBE	2012-11-13	32.540000915527344
6623	ADBE	2012-11-14	32.2400016784668
6624	ADBE	2012-11-15	32.63999938964844
6625	ADBE	2012-11-16	32.650001525878906
6626	ADBE	2012-11-19	32.91999816894531
6627	ADBE	2012-11-20	32.63999938964844
6628	ADBE	2012-11-21	32.84000015258789
6629	ADBE	2012-11-23	33.400001525878906
6630	ADBE	2012-11-26	33.290000915527344
6631	ADBE	2012-11-27	33.18000030517578
6632	ADBE	2012-11-28	33.880001068115234
6633	ADBE	2012-11-29	34.09000015258789
6634	ADBE	2012-11-30	34.61000061035156
6635	ADBE	2012-12-03	34.70000076293945
6636	ADBE	2012-12-04	35.29999923706055
6637	ADBE	2012-12-05	35.400001525878906
6638	ADBE	2012-12-06	35.13999938964844
6639	ADBE	2012-12-07	35.47999954223633
6640	ADBE	2012-12-10	35.75
6641	ADBE	2012-12-11	35.540000915527344
6642	ADBE	2012-12-12	35.959999084472656
6643	ADBE	2012-12-13	35.529998779296875
6644	ADBE	2012-12-14	37.560001373291016
6645	ADBE	2012-12-17	37.41999816894531
6646	ADBE	2012-12-18	37.4900016784668
6647	ADBE	2012-12-19	38.09000015258789
6648	ADBE	2012-12-20	37.869998931884766
6649	ADBE	2012-12-21	37.709999084472656
6650	ADBE	2012-12-24	37.529998779296875
6651	ADBE	2012-12-26	37.54999923706055
6652	ADBE	2012-12-27	37.29999923706055
6653	ADBE	2012-12-28	36.900001525878906
6654	ADBE	2012-12-31	37.68000030517578
6655	ADBE	2013-01-02	38.34000015258789
6656	ADBE	2013-01-03	37.75
6657	ADBE	2013-01-04	38.130001068115234
6658	ADBE	2013-01-07	37.939998626708984
6659	ADBE	2013-01-08	38.13999938964844
6660	ADBE	2013-01-09	38.65999984741211
6661	ADBE	2013-01-10	38.619998931884766
6662	ADBE	2013-01-11	38.09000015258789
6663	ADBE	2013-01-14	38.15999984741211
6664	ADBE	2013-01-15	38.150001525878906
6665	ADBE	2013-01-16	37.880001068115234
6666	ADBE	2013-01-17	37.72999954223633
6667	ADBE	2013-01-18	37.97999954223633
6668	ADBE	2013-01-22	37.95000076293945
6669	ADBE	2013-01-23	38.25
6670	ADBE	2013-01-24	38.11000061035156
6671	ADBE	2013-01-25	38.31999969482422
6672	ADBE	2013-01-28	38.2400016784668
6673	ADBE	2013-01-29	38.52000045776367
6674	ADBE	2013-01-30	37.939998626708984
6675	ADBE	2013-01-31	37.83000183105469
6676	ADBE	2013-02-01	38.34000015258789
6677	ADBE	2013-02-04	38.099998474121094
6678	ADBE	2013-02-05	38.5099983215332
6679	ADBE	2013-02-06	38.400001525878906
6680	ADBE	2013-02-07	38.06999969482422
6681	ADBE	2013-02-08	39.119998931884766
6682	ADBE	2013-02-11	38.63999938964844
6683	ADBE	2013-02-12	38.88999938964844
6684	ADBE	2013-02-13	38.810001373291016
6685	ADBE	2013-02-14	38.61000061035156
6686	ADBE	2013-02-15	38.630001068115234
6687	ADBE	2013-02-19	38.9900016784668
6688	ADBE	2013-02-20	38.77000045776367
6689	ADBE	2013-02-21	38.34000015258789
6690	ADBE	2013-02-22	38.54999923706055
6691	ADBE	2013-02-25	38.11000061035156
6692	ADBE	2013-02-26	38.59000015258789
6693	ADBE	2013-02-27	39.599998474121094
6694	ADBE	2013-02-28	39.310001373291016
6695	ADBE	2013-03-01	39.83000183105469
6696	ADBE	2013-03-04	40.459999084472656
6697	ADBE	2013-03-05	41.459999084472656
6698	ADBE	2013-03-06	41.290000915527344
6699	ADBE	2013-03-07	41.5
6700	ADBE	2013-03-08	41.5
6701	ADBE	2013-03-11	41.47999954223633
6702	ADBE	2013-03-12	41.400001525878906
6703	ADBE	2013-03-13	41.59000015258789
6704	ADBE	2013-03-14	41.619998931884766
6705	ADBE	2013-03-15	41.380001068115234
6706	ADBE	2013-03-18	41.060001373291016
6707	ADBE	2013-03-19	40.75
6708	ADBE	2013-03-20	42.459999084472656
6709	ADBE	2013-03-21	42.18000030517578
6710	ADBE	2013-03-22	42.970001220703125
6711	ADBE	2013-03-25	42.4900016784668
6712	ADBE	2013-03-26	42.75
6713	ADBE	2013-03-27	42.65999984741211
6714	ADBE	2013-03-28	43.52000045776367
6715	ADBE	2013-04-01	43.380001068115234
6716	ADBE	2013-04-02	43.849998474121094
6717	ADBE	2013-04-03	43.70000076293945
6718	ADBE	2013-04-04	44.209999084472656
6719	ADBE	2013-04-05	43.380001068115234
6720	ADBE	2013-04-08	43.790000915527344
6721	ADBE	2013-04-09	44.16999816894531
6722	ADBE	2013-04-10	44.70000076293945
6723	ADBE	2013-04-11	45.209999084472656
6724	ADBE	2013-04-12	45.029998779296875
6725	ADBE	2013-04-15	44.599998474121094
6726	ADBE	2013-04-16	45.279998779296875
6727	ADBE	2013-04-17	44.900001525878906
6728	ADBE	2013-04-18	44.459999084472656
6729	ADBE	2013-04-19	44.7400016784668
6730	ADBE	2013-04-22	44.529998779296875
6731	ADBE	2013-04-23	44.869998931884766
6732	ADBE	2013-04-24	44.66999816894531
6733	ADBE	2013-04-25	45.04999923706055
6734	ADBE	2013-04-26	44.90999984741211
6735	ADBE	2013-04-29	45.060001373291016
6736	ADBE	2013-04-30	45.08000183105469
6737	ADBE	2013-05-01	44.709999084472656
6738	ADBE	2013-05-02	45.689998626708984
6739	ADBE	2013-05-03	47.0099983215332
6740	ADBE	2013-05-06	46.4900016784668
6741	ADBE	2013-05-07	45.599998474121094
6742	ADBE	2013-05-08	45.31999969482422
6743	ADBE	2013-05-09	43.970001220703125
6744	ADBE	2013-05-10	44.02000045776367
6745	ADBE	2013-05-13	43.61000061035156
6746	ADBE	2013-05-14	44.040000915527344
6747	ADBE	2013-05-15	45.06999969482422
6748	ADBE	2013-05-16	44.560001373291016
6749	ADBE	2013-05-17	44.61000061035156
6750	ADBE	2013-05-20	44.290000915527344
6751	ADBE	2013-05-21	44.02000045776367
6752	ADBE	2013-05-22	43.16999816894531
6753	ADBE	2013-05-23	42.77000045776367
6754	ADBE	2013-05-24	42.43000030517578
6755	ADBE	2013-05-28	42.90999984741211
6756	ADBE	2013-05-29	42.599998474121094
6757	ADBE	2013-05-30	43.189998626708984
6758	ADBE	2013-05-31	42.90999984741211
6759	ADBE	2013-06-03	43.459999084472656
6760	ADBE	2013-06-04	44.38999938964844
6761	ADBE	2013-06-05	43.84000015258789
6762	ADBE	2013-06-06	43.56999969482422
6763	ADBE	2013-06-07	44.119998931884766
6764	ADBE	2013-06-10	44.09000015258789
6765	ADBE	2013-06-11	43.119998931884766
6766	ADBE	2013-06-12	42.720001220703125
6767	ADBE	2013-06-13	43.29999923706055
6768	ADBE	2013-06-14	42.84000015258789
6769	ADBE	2013-06-17	43.38999938964844
6770	ADBE	2013-06-18	43.36000061035156
6771	ADBE	2013-06-19	45.779998779296875
6772	ADBE	2013-06-20	44.900001525878906
6773	ADBE	2013-06-21	44.77000045776367
6774	ADBE	2013-06-24	43.599998474121094
6775	ADBE	2013-06-25	44.369998931884766
6776	ADBE	2013-06-26	45.68000030517578
6777	ADBE	2013-06-27	45.93000030517578
6778	ADBE	2013-06-28	45.560001373291016
6779	ADBE	2013-07-01	46.2400016784668
6780	ADBE	2013-07-02	46.029998779296875
6781	ADBE	2013-07-03	46.41999816894531
6782	ADBE	2013-07-05	47.0
6783	ADBE	2013-07-08	46.630001068115234
6784	ADBE	2013-07-09	47.2599983215332
6785	ADBE	2013-07-10	47.25
6786	ADBE	2013-07-11	47.9900016784668
6787	ADBE	2013-07-12	48.38999938964844
6788	ADBE	2013-07-15	48.119998931884766
6789	ADBE	2013-07-16	47.4900016784668
6790	ADBE	2013-07-17	48.040000915527344
6791	ADBE	2013-07-18	48.189998626708984
6792	ADBE	2013-07-19	48.06999969482422
6793	ADBE	2013-07-22	48.279998779296875
6794	ADBE	2013-07-23	48.06999969482422
6795	ADBE	2013-07-24	47.79999923706055
6796	ADBE	2013-07-25	47.790000915527344
6797	ADBE	2013-07-26	47.63999938964844
6798	ADBE	2013-07-29	47.16999816894531
6799	ADBE	2013-07-30	47.36000061035156
6800	ADBE	2013-07-31	47.279998779296875
6801	ADBE	2013-08-01	47.70000076293945
6802	ADBE	2013-08-02	47.45000076293945
6803	ADBE	2013-08-05	47.630001068115234
6804	ADBE	2013-08-06	47.38999938964844
6805	ADBE	2013-08-07	47.099998474121094
6806	ADBE	2013-08-08	47.5099983215332
6807	ADBE	2013-08-09	47.18000030517578
6808	ADBE	2013-08-12	47.20000076293945
6809	ADBE	2013-08-13	47.13999938964844
6810	ADBE	2013-08-14	46.84000015258789
6811	ADBE	2013-08-15	45.869998931884766
6812	ADBE	2013-08-16	45.400001525878906
6813	ADBE	2013-08-19	44.88999938964844
6814	ADBE	2013-08-20	45.06999969482422
6815	ADBE	2013-08-21	45.13999938964844
6816	ADBE	2013-08-22	45.68000030517578
6817	ADBE	2013-08-23	45.77000045776367
6818	ADBE	2013-08-26	46.060001373291016
6819	ADBE	2013-08-27	45.5
6820	ADBE	2013-08-28	45.529998779296875
6821	ADBE	2013-08-29	45.93000030517578
6822	ADBE	2013-08-30	45.75
6823	ADBE	2013-09-03	45.880001068115234
6824	ADBE	2013-09-04	46.93000030517578
6825	ADBE	2013-09-05	46.72999954223633
6826	ADBE	2013-09-06	46.869998931884766
6827	ADBE	2013-09-09	47.25
6828	ADBE	2013-09-10	48.02000045776367
6829	ADBE	2013-09-11	48.20000076293945
6830	ADBE	2013-09-12	47.63999938964844
6831	ADBE	2013-09-13	47.7599983215332
6832	ADBE	2013-09-16	48.13999938964844
6833	ADBE	2013-09-17	48.13999938964844
6834	ADBE	2013-09-18	52.58000183105469
6835	ADBE	2013-09-19	51.869998931884766
6836	ADBE	2013-09-20	52.310001373291016
6837	ADBE	2013-09-23	51.79999923706055
6838	ADBE	2013-09-24	51.41999816894531
6839	ADBE	2013-09-25	51.869998931884766
6840	ADBE	2013-09-26	52.099998474121094
6841	ADBE	2013-09-27	52.029998779296875
6842	ADBE	2013-09-30	51.939998626708984
6843	ADBE	2013-10-01	52.43000030517578
6844	ADBE	2013-10-02	51.52000045776367
6845	ADBE	2013-10-03	50.880001068115234
6846	ADBE	2013-10-04	51.56999969482422
6847	ADBE	2013-10-07	50.81999969482422
6848	ADBE	2013-10-08	49.58000183105469
6849	ADBE	2013-10-09	49.45000076293945
6850	ADBE	2013-10-10	51.16999816894531
6851	ADBE	2013-10-11	52.189998626708984
6852	ADBE	2013-10-14	52.630001068115234
6853	ADBE	2013-10-15	51.93000030517578
6854	ADBE	2013-10-16	51.90999984741211
6855	ADBE	2013-10-17	52.06999969482422
6856	ADBE	2013-10-18	52.630001068115234
6857	ADBE	2013-10-21	53.08000183105469
6858	ADBE	2013-10-22	53.16999816894531
6859	ADBE	2013-10-23	53.060001373291016
6860	ADBE	2013-10-24	54.209999084472656
6861	ADBE	2013-10-25	53.810001373291016
6862	ADBE	2013-10-28	53.93000030517578
6863	ADBE	2013-10-29	54.86000061035156
6864	ADBE	2013-10-30	54.099998474121094
6865	ADBE	2013-10-31	54.220001220703125
6866	ADBE	2013-11-01	54.61000061035156
6867	ADBE	2013-11-04	55.38999938964844
6868	ADBE	2013-11-05	54.790000915527344
6869	ADBE	2013-11-06	54.880001068115234
6870	ADBE	2013-11-07	53.16999816894531
6871	ADBE	2013-11-08	54.84000015258789
6872	ADBE	2013-11-11	56.18000030517578
6873	ADBE	2013-11-12	56.2400016784668
6874	ADBE	2013-11-13	57.54999923706055
6875	ADBE	2013-11-14	57.16999816894531
6876	ADBE	2013-11-15	57.349998474121094
6877	ADBE	2013-11-18	56.599998474121094
6878	ADBE	2013-11-19	55.77000045776367
6879	ADBE	2013-11-20	55.939998626708984
6880	ADBE	2013-11-21	56.22999954223633
6881	ADBE	2013-11-22	56.40999984741211
6882	ADBE	2013-11-25	56.95000076293945
6883	ADBE	2013-11-26	56.70000076293945
6884	ADBE	2013-11-27	56.90999984741211
6885	ADBE	2013-11-29	56.779998779296875
6886	ADBE	2013-12-02	56.7599983215332
6887	ADBE	2013-12-03	56.400001525878906
6888	ADBE	2013-12-04	56.04999923706055
6889	ADBE	2013-12-05	55.040000915527344
6890	ADBE	2013-12-06	55.599998474121094
6891	ADBE	2013-12-09	55.439998626708984
6892	ADBE	2013-12-10	55.31999969482422
6893	ADBE	2013-12-11	54.63999938964844
6894	ADBE	2013-12-12	53.9900016784668
6895	ADBE	2013-12-13	60.88999938964844
6896	ADBE	2013-12-16	58.5
6897	ADBE	2013-12-17	57.66999816894531
6898	ADBE	2013-12-18	59.040000915527344
6899	ADBE	2013-12-19	58.130001068115234
6900	ADBE	2013-12-20	59.2599983215332
6901	ADBE	2013-12-23	59.470001220703125
6902	ADBE	2013-12-24	59.529998779296875
6903	ADBE	2013-12-26	59.58000183105469
6904	ADBE	2013-12-27	59.5099983215332
6905	ADBE	2013-12-30	59.54999923706055
6906	ADBE	2013-12-31	59.880001068115234
6907	ADBE	2014-01-02	59.290000915527344
6908	ADBE	2014-01-03	59.15999984741211
6909	ADBE	2014-01-06	58.119998931884766
6910	ADBE	2014-01-07	58.970001220703125
6911	ADBE	2014-01-08	58.900001525878906
6912	ADBE	2014-01-09	59.09000015258789
6913	ADBE	2014-01-10	59.529998779296875
6914	ADBE	2014-01-13	58.599998474121094
6915	ADBE	2014-01-14	60.369998931884766
6916	ADBE	2014-01-15	61.68000030517578
6917	ADBE	2014-01-16	61.630001068115234
6918	ADBE	2014-01-17	61.369998931884766
6919	ADBE	2014-01-21	60.849998474121094
6920	ADBE	2014-01-22	61.77000045776367
6921	ADBE	2014-01-23	60.880001068115234
6922	ADBE	2014-01-24	59.09000015258789
6923	ADBE	2014-01-27	58.36000061035156
6924	ADBE	2014-01-28	59.11000061035156
6925	ADBE	2014-01-29	58.459999084472656
6926	ADBE	2014-01-30	59.38999938964844
6927	ADBE	2014-01-31	59.189998626708984
6928	ADBE	2014-02-03	58.09000015258789
6929	ADBE	2014-02-04	59.720001220703125
6930	ADBE	2014-02-05	61.0
6931	ADBE	2014-02-06	61.34000015258789
6932	ADBE	2014-02-07	62.880001068115234
6933	ADBE	2014-02-10	63.779998779296875
6934	ADBE	2014-02-11	63.970001220703125
6935	ADBE	2014-02-12	65.13999938964844
6936	ADBE	2014-02-13	67.04000091552734
6937	ADBE	2014-02-14	68.33999633789062
6938	ADBE	2014-02-18	68.66000366210938
6939	ADBE	2014-02-19	67.98999786376953
6940	ADBE	2014-02-20	68.4800033569336
6941	ADBE	2014-02-21	68.22000122070312
6942	ADBE	2014-02-24	68.7699966430664
6943	ADBE	2014-02-25	68.01000213623047
6944	ADBE	2014-02-26	67.81999969482422
6945	ADBE	2014-02-27	69.91999816894531
6946	ADBE	2014-02-28	68.62999725341797
6947	ADBE	2014-03-03	67.86000061035156
6948	ADBE	2014-03-04	68.5999984741211
6949	ADBE	2014-03-05	68.9000015258789
6950	ADBE	2014-03-06	68.91999816894531
6951	ADBE	2014-03-07	68.5199966430664
6952	ADBE	2014-03-10	68.04000091552734
6953	ADBE	2014-03-11	67.47000122070312
6954	ADBE	2014-03-12	68.05999755859375
6955	ADBE	2014-03-13	67.08000183105469
6956	ADBE	2014-03-14	67.19000244140625
6957	ADBE	2014-03-17	68.16999816894531
6958	ADBE	2014-03-18	68.5199966430664
6959	ADBE	2014-03-19	67.62999725341797
6960	ADBE	2014-03-20	68.48999786376953
6961	ADBE	2014-03-21	67.13999938964844
6962	ADBE	2014-03-24	65.23999786376953
6963	ADBE	2014-03-25	65.80999755859375
6964	ADBE	2014-03-26	63.900001525878906
6965	ADBE	2014-03-27	64.52999877929688
6966	ADBE	2014-03-28	64.87999725341797
6967	ADBE	2014-03-31	65.73999786376953
6968	ADBE	2014-04-01	65.93000030517578
6969	ADBE	2014-04-02	65.4800033569336
6970	ADBE	2014-04-03	62.45000076293945
6971	ADBE	2014-04-04	61.31999969482422
6972	ADBE	2014-04-07	60.470001220703125
6973	ADBE	2014-04-08	61.81999969482422
6974	ADBE	2014-04-09	63.459999084472656
6975	ADBE	2014-04-10	61.4900016784668
6976	ADBE	2014-04-11	60.5
6977	ADBE	2014-04-14	61.38999938964844
6978	ADBE	2014-04-15	62.11000061035156
6979	ADBE	2014-04-16	63.040000915527344
6980	ADBE	2014-04-17	64.04000091552734
6981	ADBE	2014-04-21	64.30000305175781
6982	ADBE	2014-04-22	64.4800033569336
6983	ADBE	2014-04-23	64.38999938964844
6984	ADBE	2014-04-24	63.220001220703125
6985	ADBE	2014-04-25	61.61000061035156
6986	ADBE	2014-04-28	60.400001525878906
6987	ADBE	2014-04-29	60.90999984741211
6988	ADBE	2014-04-30	61.689998626708984
6989	ADBE	2014-05-01	62.59000015258789
6990	ADBE	2014-05-02	61.560001373291016
6991	ADBE	2014-05-05	61.439998626708984
6992	ADBE	2014-05-06	59.439998626708984
6993	ADBE	2014-05-07	58.630001068115234
6994	ADBE	2014-05-08	59.08000183105469
6995	ADBE	2014-05-09	59.59000015258789
6996	ADBE	2014-05-12	60.70000076293945
6997	ADBE	2014-05-13	60.810001373291016
6998	ADBE	2014-05-14	60.880001068115234
6999	ADBE	2014-05-15	60.20000076293945
7000	ADBE	2014-05-16	61.63999938964844
7001	ADBE	2014-05-19	62.20000076293945
7002	ADBE	2014-05-20	61.709999084472656
7003	ADBE	2014-05-21	62.470001220703125
7004	ADBE	2014-05-22	63.150001525878906
7005	ADBE	2014-05-23	64.30000305175781
7006	ADBE	2014-05-27	65.25
7007	ADBE	2014-05-28	64.83999633789062
7008	ADBE	2014-05-29	65.44999694824219
7009	ADBE	2014-05-30	64.54000091552734
7010	ADBE	2014-06-02	64.63999938964844
7011	ADBE	2014-06-03	64.08999633789062
7012	ADBE	2014-06-04	64.16999816894531
7013	ADBE	2014-06-05	65.47000122070312
7014	ADBE	2014-06-06	66.91000366210938
7015	ADBE	2014-06-09	66.93000030517578
7016	ADBE	2014-06-10	66.95999908447266
7017	ADBE	2014-06-11	67.45999908447266
7018	ADBE	2014-06-12	66.55999755859375
7019	ADBE	2014-06-13	66.81999969482422
7020	ADBE	2014-06-16	67.62000274658203
7021	ADBE	2014-06-17	67.54000091552734
7022	ADBE	2014-06-18	73.08000183105469
7023	ADBE	2014-06-19	72.94999694824219
7024	ADBE	2014-06-20	72.61000061035156
7025	ADBE	2014-06-23	72.88999938964844
7026	ADBE	2014-06-24	72.37999725341797
7027	ADBE	2014-06-25	72.44000244140625
7028	ADBE	2014-06-26	72.8499984741211
7029	ADBE	2014-06-27	72.0
7030	ADBE	2014-06-30	72.36000061035156
7031	ADBE	2014-07-01	73.01000213623047
7032	ADBE	2014-07-02	72.76000213623047
7033	ADBE	2014-07-03	73.56999969482422
7034	ADBE	2014-07-07	72.68000030517578
7035	ADBE	2014-07-08	71.13999938964844
7036	ADBE	2014-07-09	71.56999969482422
7037	ADBE	2014-07-10	71.69999694824219
7038	ADBE	2014-07-11	72.26000213623047
7039	ADBE	2014-07-14	72.87999725341797
7040	ADBE	2014-07-15	72.29000091552734
7041	ADBE	2014-07-16	72.37999725341797
7042	ADBE	2014-07-17	71.38999938964844
7043	ADBE	2014-07-18	72.55000305175781
7044	ADBE	2014-07-21	71.95999908447266
7045	ADBE	2014-07-22	72.26000213623047
7046	ADBE	2014-07-23	72.04000091552734
7047	ADBE	2014-07-24	72.80000305175781
7048	ADBE	2014-07-25	72.62000274658203
7049	ADBE	2014-07-28	72.69999694824219
7050	ADBE	2014-07-29	72.2699966430664
7051	ADBE	2014-07-30	71.88999938964844
7052	ADBE	2014-07-31	69.25
7053	ADBE	2014-08-01	68.94000244140625
7054	ADBE	2014-08-04	68.7699966430664
7055	ADBE	2014-08-05	68.97000122070312
7056	ADBE	2014-08-06	68.2300033569336
7057	ADBE	2014-08-07	67.83000183105469
7058	ADBE	2014-08-08	68.38999938964844
7059	ADBE	2014-08-11	68.97000122070312
7060	ADBE	2014-08-12	68.79000091552734
7061	ADBE	2014-08-13	69.79000091552734
7062	ADBE	2014-08-14	70.05000305175781
7063	ADBE	2014-08-15	70.06999969482422
7064	ADBE	2014-08-18	71.05999755859375
7065	ADBE	2014-08-19	72.05000305175781
7066	ADBE	2014-08-20	71.0199966430664
7067	ADBE	2014-08-21	71.7300033569336
7068	ADBE	2014-08-22	72.04000091552734
7069	ADBE	2014-08-25	71.81999969482422
7070	ADBE	2014-08-26	71.52999877929688
7071	ADBE	2014-08-27	71.55000305175781
7072	ADBE	2014-08-28	71.37000274658203
7073	ADBE	2014-08-29	71.9000015258789
7074	ADBE	2014-09-02	72.0999984741211
7075	ADBE	2014-09-03	72.43000030517578
7076	ADBE	2014-09-04	72.45999908447266
7077	ADBE	2014-09-05	73.12999725341797
7078	ADBE	2014-09-08	73.38999938964844
7079	ADBE	2014-09-09	72.41999816894531
7080	ADBE	2014-09-10	72.33000183105469
7081	ADBE	2014-09-11	72.41999816894531
7082	ADBE	2014-09-12	70.9800033569336
7083	ADBE	2014-09-15	70.2699966430664
7084	ADBE	2014-09-16	70.7300033569336
7085	ADBE	2014-09-17	67.30000305175781
7086	ADBE	2014-09-18	67.91000366210938
7087	ADBE	2014-09-19	66.94000244140625
7088	ADBE	2014-09-22	67.19999694824219
7089	ADBE	2014-09-23	67.79000091552734
7090	ADBE	2014-09-24	69.02999877929688
7091	ADBE	2014-09-25	67.70999908447266
7092	ADBE	2014-09-26	68.36000061035156
7093	ADBE	2014-09-29	69.22000122070312
7094	ADBE	2014-09-30	69.19000244140625
7095	ADBE	2014-10-01	67.54000091552734
7096	ADBE	2014-10-02	67.05999755859375
7097	ADBE	2014-10-03	68.4000015258789
7098	ADBE	2014-10-06	67.66999816894531
7099	ADBE	2014-10-07	65.95999908447266
7100	ADBE	2014-10-08	67.98999786376953
7101	ADBE	2014-10-09	65.66000366210938
7102	ADBE	2014-10-10	63.290000915527344
7103	ADBE	2014-10-13	61.68000030517578
7104	ADBE	2014-10-14	60.880001068115234
7105	ADBE	2014-10-15	62.189998626708984
7106	ADBE	2014-10-16	62.86000061035156
7107	ADBE	2014-10-17	64.5199966430664
7108	ADBE	2014-10-20	64.68000030517578
7109	ADBE	2014-10-21	66.43000030517578
7110	ADBE	2014-10-22	65.04000091552734
7111	ADBE	2014-10-23	65.91999816894531
7112	ADBE	2014-10-24	67.01000213623047
7113	ADBE	2014-10-27	67.02999877929688
7114	ADBE	2014-10-28	68.37000274658203
7115	ADBE	2014-10-29	67.93000030517578
7116	ADBE	2014-10-30	68.56999969482422
7117	ADBE	2014-10-31	70.12000274658203
7118	ADBE	2014-11-03	69.91000366210938
7119	ADBE	2014-11-04	71.06999969482422
7120	ADBE	2014-11-05	71.37000274658203
7121	ADBE	2014-11-06	72.0999984741211
7122	ADBE	2014-11-07	71.5999984741211
7123	ADBE	2014-11-10	71.69999694824219
7124	ADBE	2014-11-11	71.69999694824219
7125	ADBE	2014-11-12	71.41000366210938
7126	ADBE	2014-11-13	71.72000122070312
7127	ADBE	2014-11-14	71.41999816894531
7128	ADBE	2014-11-17	69.97000122070312
7129	ADBE	2014-11-18	70.83000183105469
7130	ADBE	2014-11-19	70.81999969482422
7131	ADBE	2014-11-20	70.44000244140625
7132	ADBE	2014-11-21	71.31999969482422
7133	ADBE	2014-11-24	71.22000122070312
7134	ADBE	2014-11-25	72.0
7135	ADBE	2014-11-26	72.9800033569336
7136	ADBE	2014-11-28	73.68000030517578
7137	ADBE	2014-12-01	73.75
7138	ADBE	2014-12-02	73.47000122070312
7139	ADBE	2014-12-03	73.18000030517578
7140	ADBE	2014-12-04	73.02999877929688
7141	ADBE	2014-12-05	72.4000015258789
7142	ADBE	2014-12-08	72.05000305175781
7143	ADBE	2014-12-09	71.56999969482422
7144	ADBE	2014-12-10	69.8499984741211
7145	ADBE	2014-12-11	69.73999786376953
7146	ADBE	2014-12-12	76.0199966430664
7147	ADBE	2014-12-15	73.04000091552734
7148	ADBE	2014-12-16	72.31999969482422
7149	ADBE	2014-12-17	74.0
7150	ADBE	2014-12-18	74.88999938964844
7151	ADBE	2014-12-19	74.44999694824219
7152	ADBE	2014-12-22	74.5
7153	ADBE	2014-12-23	74.37999725341797
7154	ADBE	2014-12-24	74.73999786376953
7155	ADBE	2014-12-26	74.66999816894531
7156	ADBE	2014-12-29	74.12999725341797
7157	ADBE	2014-12-30	73.08000183105469
7158	ADBE	2014-12-31	72.69999694824219
7159	ADBE	2015-01-02	72.33999633789062
7160	ADBE	2015-01-05	71.9800033569336
7161	ADBE	2015-01-06	70.52999877929688
7162	ADBE	2015-01-07	71.11000061035156
7163	ADBE	2015-01-08	72.91999816894531
7164	ADBE	2015-01-09	71.83999633789062
7165	ADBE	2015-01-12	71.12000274658203
7166	ADBE	2015-01-13	70.58999633789062
7167	ADBE	2015-01-14	69.98999786376953
7168	ADBE	2015-01-15	70.29000091552734
7169	ADBE	2015-01-16	71.7300033569336
7170	ADBE	2015-01-20	71.48999786376953
7171	ADBE	2015-01-21	71.54000091552734
7172	ADBE	2015-01-22	73.4800033569336
7173	ADBE	2015-01-23	74.05999755859375
7174	ADBE	2015-01-26	72.73999786376953
7175	ADBE	2015-01-27	71.45999908447266
7176	ADBE	2015-01-28	70.25
7177	ADBE	2015-01-29	71.63999938964844
7178	ADBE	2015-01-30	70.12999725341797
7179	ADBE	2015-02-02	71.11000061035156
7180	ADBE	2015-02-03	71.91999816894531
7181	ADBE	2015-02-04	72.27999877929688
7182	ADBE	2015-02-05	73.0999984741211
7183	ADBE	2015-02-06	72.54000091552734
7184	ADBE	2015-02-09	72.33000183105469
7185	ADBE	2015-02-10	72.76000213623047
7186	ADBE	2015-02-11	73.01000213623047
7187	ADBE	2015-02-12	74.58999633789062
7188	ADBE	2015-02-13	76.51000213623047
7189	ADBE	2015-02-17	77.12999725341797
7190	ADBE	2015-02-18	77.7300033569336
7191	ADBE	2015-02-19	77.7300033569336
7192	ADBE	2015-02-20	78.55000305175781
7193	ADBE	2015-02-23	78.0999984741211
7194	ADBE	2015-02-24	77.68000030517578
7195	ADBE	2015-02-25	78.06999969482422
7196	ADBE	2015-02-26	78.95999908447266
7197	ADBE	2015-02-27	79.0999984741211
7198	ADBE	2015-03-02	79.79000091552734
7199	ADBE	2015-03-03	78.98999786376953
7200	ADBE	2015-03-04	77.62999725341797
7201	ADBE	2015-03-05	78.62000274658203
7202	ADBE	2015-03-06	77.55000305175781
7203	ADBE	2015-03-09	77.93000030517578
7204	ADBE	2015-03-10	76.01000213623047
7205	ADBE	2015-03-11	76.01000213623047
7206	ADBE	2015-03-12	77.4000015258789
7207	ADBE	2015-03-13	77.62000274658203
7208	ADBE	2015-03-16	78.33000183105469
7209	ADBE	2015-03-17	79.66000366210938
7210	ADBE	2015-03-18	76.88999938964844
7211	ADBE	2015-03-19	77.13999938964844
7212	ADBE	2015-03-20	77.36000061035156
7213	ADBE	2015-03-23	76.3499984741211
7214	ADBE	2015-03-24	75.44999694824219
7215	ADBE	2015-03-25	73.12999725341797
7216	ADBE	2015-03-26	72.97000122070312
7217	ADBE	2015-03-27	73.30999755859375
7218	ADBE	2015-03-30	73.5999984741211
7219	ADBE	2015-03-31	73.94000244140625
7220	ADBE	2015-04-01	75.06999969482422
7221	ADBE	2015-04-02	75.68000030517578
7222	ADBE	2015-04-06	76.2300033569336
7223	ADBE	2015-04-07	75.6500015258789
7224	ADBE	2015-04-08	75.44000244140625
7225	ADBE	2015-04-09	76.33000183105469
7226	ADBE	2015-04-10	76.52999877929688
7227	ADBE	2015-04-13	76.0199966430664
7228	ADBE	2015-04-14	75.94999694824219
7229	ADBE	2015-04-15	76.02999877929688
7230	ADBE	2015-04-16	75.1500015258789
7231	ADBE	2015-04-17	73.1500015258789
7232	ADBE	2015-04-20	73.91999816894531
7233	ADBE	2015-04-21	74.62000274658203
7234	ADBE	2015-04-22	75.5
7235	ADBE	2015-04-23	76.5199966430664
7236	ADBE	2015-04-24	76.54000091552734
7237	ADBE	2015-04-27	76.55000305175781
7238	ADBE	2015-04-28	76.0199966430664
7239	ADBE	2015-04-29	76.6500015258789
7240	ADBE	2015-04-30	76.05999755859375
7241	ADBE	2015-05-01	76.43000030517578
7242	ADBE	2015-05-04	75.8499984741211
7243	ADBE	2015-05-05	75.0
7244	ADBE	2015-05-06	74.4800033569336
7245	ADBE	2015-05-07	74.7300033569336
7246	ADBE	2015-05-08	76.30999755859375
7247	ADBE	2015-05-11	76.79000091552734
7248	ADBE	2015-05-12	76.56999969482422
7249	ADBE	2015-05-13	77.08000183105469
7250	ADBE	2015-05-14	79.43000030517578
7251	ADBE	2015-05-15	78.91999816894531
7252	ADBE	2015-05-18	79.41000366210938
7253	ADBE	2015-05-19	79.62000274658203
7254	ADBE	2015-05-20	79.61000061035156
7255	ADBE	2015-05-21	80.55999755859375
7256	ADBE	2015-05-22	80.04000091552734
7257	ADBE	2015-05-26	79.36000061035156
7258	ADBE	2015-05-27	80.16000366210938
7259	ADBE	2015-05-28	80.0199966430664
7260	ADBE	2015-05-29	79.08999633789062
7261	ADBE	2015-06-01	79.87000274658203
7262	ADBE	2015-06-02	79.81999969482422
7263	ADBE	2015-06-03	80.12999725341797
7264	ADBE	2015-06-04	78.75
7265	ADBE	2015-06-05	78.86000061035156
7266	ADBE	2015-06-08	78.16000366210938
7267	ADBE	2015-06-09	77.9000015258789
7268	ADBE	2015-06-10	79.55999755859375
7269	ADBE	2015-06-11	79.6500015258789
7270	ADBE	2015-06-12	79.86000061035156
7271	ADBE	2015-06-15	78.9000015258789
7272	ADBE	2015-06-16	79.94000244140625
7273	ADBE	2015-06-17	77.91000366210938
7274	ADBE	2015-06-18	79.38999938964844
7275	ADBE	2015-06-19	79.69999694824219
7276	ADBE	2015-06-22	82.27999877929688
7277	ADBE	2015-06-23	83.55000305175781
7278	ADBE	2015-06-24	83.4000015258789
7279	ADBE	2015-06-25	83.94000244140625
7280	ADBE	2015-06-26	82.73999786376953
7281	ADBE	2015-06-29	81.27999877929688
7282	ADBE	2015-06-30	81.01000213623047
7283	ADBE	2015-07-01	80.94000244140625
7284	ADBE	2015-07-02	80.75
7285	ADBE	2015-07-06	80.5
7286	ADBE	2015-07-07	80.58999633789062
7287	ADBE	2015-07-08	79.98999786376953
7288	ADBE	2015-07-09	80.47000122070312
7289	ADBE	2015-07-10	80.58999633789062
7290	ADBE	2015-07-13	81.44000244140625
7291	ADBE	2015-07-14	81.88999938964844
7292	ADBE	2015-07-15	82.12000274658203
7293	ADBE	2015-07-16	82.5199966430664
7294	ADBE	2015-07-17	82.0999984741211
7295	ADBE	2015-07-20	82.08999633789062
7296	ADBE	2015-07-21	81.19000244140625
7297	ADBE	2015-07-22	80.7300033569336
7298	ADBE	2015-07-23	80.63999938964844
7299	ADBE	2015-07-24	80.9800033569336
7300	ADBE	2015-07-27	79.93000030517578
7301	ADBE	2015-07-28	80.58999633789062
7302	ADBE	2015-07-29	80.25
7303	ADBE	2015-07-30	81.29000091552734
7304	ADBE	2015-07-31	81.98999786376953
7305	ADBE	2015-08-03	81.4000015258789
7306	ADBE	2015-08-04	82.05999755859375
7307	ADBE	2015-08-05	83.37999725341797
7308	ADBE	2015-08-06	82.19000244140625
7309	ADBE	2015-08-07	82.69000244140625
7310	ADBE	2015-08-10	83.62000274658203
7311	ADBE	2015-08-11	83.9000015258789
7312	ADBE	2015-08-12	83.81999969482422
7313	ADBE	2015-08-13	84.30999755859375
7314	ADBE	2015-08-14	86.12000274658203
7315	ADBE	2015-08-17	86.7699966430664
7316	ADBE	2015-08-18	86.44999694824219
7317	ADBE	2015-08-19	85.4800033569336
7318	ADBE	2015-08-20	82.69000244140625
7319	ADBE	2015-08-21	78.87000274658203
7320	ADBE	2015-08-24	74.2699966430664
7321	ADBE	2015-08-25	74.56999969482422
7322	ADBE	2015-08-26	77.33000183105469
7323	ADBE	2015-08-27	78.91000366210938
7324	ADBE	2015-08-28	79.4000015258789
7325	ADBE	2015-08-31	78.56999969482422
7326	ADBE	2015-09-01	75.98999786376953
7327	ADBE	2015-09-02	77.25
7328	ADBE	2015-09-03	78.31999969482422
7329	ADBE	2015-09-04	76.88999938964844
7330	ADBE	2015-09-08	79.77999877929688
7331	ADBE	2015-09-09	78.5199966430664
7332	ADBE	2015-09-10	78.69999694824219
7333	ADBE	2015-09-11	79.19000244140625
7334	ADBE	2015-09-14	78.45999908447266
7335	ADBE	2015-09-15	79.52999877929688
7336	ADBE	2015-09-16	80.52999877929688
7337	ADBE	2015-09-17	80.30999755859375
7338	ADBE	2015-09-18	81.25
7339	ADBE	2015-09-21	83.31999969482422
7340	ADBE	2015-09-22	84.66000366210938
7341	ADBE	2015-09-23	85.5
7342	ADBE	2015-09-24	83.91000366210938
7343	ADBE	2015-09-25	83.12999725341797
7344	ADBE	2015-09-28	80.5199966430664
7345	ADBE	2015-09-29	79.83000183105469
7346	ADBE	2015-09-30	82.22000122070312
7347	ADBE	2015-10-01	83.75
7348	ADBE	2015-10-02	83.98999786376953
7349	ADBE	2015-10-05	85.83999633789062
7350	ADBE	2015-10-06	85.1500015258789
7351	ADBE	2015-10-07	80.6500015258789
7352	ADBE	2015-10-08	82.26000213623047
7353	ADBE	2015-10-09	83.81999969482422
7354	ADBE	2015-10-12	83.91999816894531
7355	ADBE	2015-10-13	83.6500015258789
7356	ADBE	2015-10-14	83.80000305175781
7357	ADBE	2015-10-15	86.7699966430664
7358	ADBE	2015-10-16	88.66999816894531
7359	ADBE	2015-10-19	88.4000015258789
7360	ADBE	2015-10-20	86.83999633789062
7361	ADBE	2015-10-21	86.12999725341797
7362	ADBE	2015-10-22	88.45999908447266
7363	ADBE	2015-10-23	87.86000061035156
7364	ADBE	2015-10-26	88.83999633789062
7365	ADBE	2015-10-27	88.05000305175781
7366	ADBE	2015-10-28	88.5
7367	ADBE	2015-10-29	88.12000274658203
7368	ADBE	2015-10-30	88.66000366210938
7369	ADBE	2015-11-02	89.91000366210938
7370	ADBE	2015-11-03	90.36000061035156
7371	ADBE	2015-11-04	91.01000213623047
7372	ADBE	2015-11-05	90.55000305175781
7373	ADBE	2015-11-06	90.69000244140625
7374	ADBE	2015-11-09	89.80000305175781
7375	ADBE	2015-11-10	90.27999877929688
7376	ADBE	2015-11-11	91.20999908447266
7377	ADBE	2015-11-12	90.83999633789062
7378	ADBE	2015-11-13	89.0199966430664
7379	ADBE	2015-11-16	89.7699966430664
7380	ADBE	2015-11-17	90.29000091552734
7381	ADBE	2015-11-18	91.2699966430664
7382	ADBE	2015-11-19	91.76000213623047
7383	ADBE	2015-11-20	91.80999755859375
7384	ADBE	2015-11-23	91.95999908447266
7385	ADBE	2015-11-24	92.0
7386	ADBE	2015-11-25	91.7699966430664
7387	ADBE	2015-11-27	92.16999816894531
7388	ADBE	2015-11-30	91.45999908447266
7389	ADBE	2015-12-01	92.55000305175781
7390	ADBE	2015-12-02	92.0199966430664
7391	ADBE	2015-12-03	89.91000366210938
7392	ADBE	2015-12-04	92.58000183105469
7393	ADBE	2015-12-07	89.5999984741211
7394	ADBE	2015-12-08	91.72000122070312
7395	ADBE	2015-12-09	89.55999755859375
7396	ADBE	2015-12-10	88.95999908447266
7397	ADBE	2015-12-11	91.41999816894531
7398	ADBE	2015-12-14	93.26000213623047
7399	ADBE	2015-12-15	94.0199966430664
7400	ADBE	2015-12-16	95.55999755859375
7401	ADBE	2015-12-17	94.19999694824219
7402	ADBE	2015-12-18	91.30999755859375
7403	ADBE	2015-12-21	91.62000274658203
7404	ADBE	2015-12-22	93.81999969482422
7405	ADBE	2015-12-23	94.69999694824219
7406	ADBE	2015-12-24	94.30000305175781
7407	ADBE	2015-12-28	94.19999694824219
7408	ADBE	2015-12-29	95.33000183105469
7409	ADBE	2015-12-30	95.27999877929688
7410	ADBE	2015-12-31	93.94000244140625
7411	ADBE	2016-01-04	91.97000122070312
7412	ADBE	2016-01-05	92.33999633789062
7413	ADBE	2016-01-06	91.0199966430664
7414	ADBE	2016-01-07	89.11000061035156
7415	ADBE	2016-01-08	87.8499984741211
7416	ADBE	2016-01-11	89.37999725341797
7417	ADBE	2016-01-12	89.81999969482422
7418	ADBE	2016-01-13	88.30000305175781
7419	ADBE	2016-01-14	89.80000305175781
7420	ADBE	2016-01-15	89.16999816894531
7421	ADBE	2016-01-19	89.18000030517578
7422	ADBE	2016-01-20	87.94000244140625
7423	ADBE	2016-01-21	88.0
7424	ADBE	2016-01-22	89.62999725341797
7425	ADBE	2016-01-25	86.7699966430664
7426	ADBE	2016-01-26	86.88999938964844
7427	ADBE	2016-01-27	84.8499984741211
7428	ADBE	2016-01-28	84.5199966430664
7429	ADBE	2016-01-29	89.12999725341797
7430	ADBE	2016-02-01	89.61000061035156
7431	ADBE	2016-02-02	87.94999694824219
7432	ADBE	2016-02-03	87.98999786376953
7433	ADBE	2016-02-04	86.36000061035156
7434	ADBE	2016-02-05	79.19999694824219
7435	ADBE	2016-02-08	74.94000244140625
7436	ADBE	2016-02-09	73.8499984741211
7437	ADBE	2016-02-10	75.52999877929688
7438	ADBE	2016-02-11	74.94000244140625
7439	ADBE	2016-02-12	76.66999816894531
7440	ADBE	2016-02-16	78.87999725341797
7441	ADBE	2016-02-17	81.8499984741211
7442	ADBE	2016-02-18	80.52999877929688
7443	ADBE	2016-02-19	80.87000274658203
7444	ADBE	2016-02-22	83.80000305175781
7445	ADBE	2016-02-23	83.06999969482422
7446	ADBE	2016-02-24	83.41999816894531
7447	ADBE	2016-02-25	86.68000030517578
7448	ADBE	2016-02-26	86.5999984741211
7449	ADBE	2016-02-29	85.1500015258789
7450	ADBE	2016-03-01	88.37000274658203
7451	ADBE	2016-03-02	88.38999938964844
7452	ADBE	2016-03-03	87.20999908447266
7453	ADBE	2016-03-04	86.18000030517578
7454	ADBE	2016-03-07	85.11000061035156
7455	ADBE	2016-03-08	84.3499984741211
7456	ADBE	2016-03-09	85.2699966430664
7457	ADBE	2016-03-10	84.8499984741211
7458	ADBE	2016-03-11	86.0
7459	ADBE	2016-03-14	87.01000213623047
7460	ADBE	2016-03-15	86.83000183105469
7461	ADBE	2016-03-16	88.16999816894531
7462	ADBE	2016-03-17	89.95999908447266
7463	ADBE	2016-03-18	93.41999816894531
7464	ADBE	2016-03-21	92.5
7465	ADBE	2016-03-22	92.55999755859375
7466	ADBE	2016-03-23	92.16000366210938
7467	ADBE	2016-03-24	92.5199966430664
7468	ADBE	2016-03-28	92.4000015258789
7469	ADBE	2016-03-29	93.22000122070312
7470	ADBE	2016-03-30	93.77999877929688
7471	ADBE	2016-03-31	93.80000305175781
7472	ADBE	2016-04-01	95.16000366210938
7473	ADBE	2016-04-04	94.5
7474	ADBE	2016-04-05	94.16999816894531
7475	ADBE	2016-04-06	95.4000015258789
7476	ADBE	2016-04-07	93.77999877929688
7477	ADBE	2016-04-08	94.06999969482422
7478	ADBE	2016-04-11	92.94999694824219
7479	ADBE	2016-04-12	93.41999816894531
7480	ADBE	2016-04-13	94.52999877929688
7481	ADBE	2016-04-14	94.44000244140625
7482	ADBE	2016-04-15	95.16000366210938
7483	ADBE	2016-04-18	96.55000305175781
7484	ADBE	2016-04-19	96.5199966430664
7485	ADBE	2016-04-20	96.33000183105469
7486	ADBE	2016-04-21	96.37000274658203
7487	ADBE	2016-04-22	94.79000091552734
7488	ADBE	2016-04-25	95.80000305175781
7489	ADBE	2016-04-26	96.1500015258789
7490	ADBE	2016-04-27	95.63999938964844
7491	ADBE	2016-04-28	93.63999938964844
7492	ADBE	2016-04-29	94.22000122070312
7493	ADBE	2016-05-02	94.9000015258789
7494	ADBE	2016-05-03	93.66000366210938
7495	ADBE	2016-05-04	92.94000244140625
7496	ADBE	2016-05-05	93.5
7497	ADBE	2016-05-06	94.30000305175781
7498	ADBE	2016-05-09	94.61000061035156
7499	ADBE	2016-05-10	96.5199966430664
7500	ADBE	2016-05-11	96.0999984741211
7501	ADBE	2016-05-12	95.95999908447266
7502	ADBE	2016-05-13	95.97000122070312
7503	ADBE	2016-05-16	97.2300033569336
7504	ADBE	2016-05-17	95.93000030517578
7505	ADBE	2016-05-18	96.69999694824219
7506	ADBE	2016-05-19	95.87999725341797
7507	ADBE	2016-05-20	96.87999725341797
7508	ADBE	2016-05-23	96.62000274658203
7509	ADBE	2016-05-24	99.62999725341797
7510	ADBE	2016-05-25	99.61000061035156
7511	ADBE	2016-05-26	99.37000274658203
7512	ADBE	2016-05-27	100.13999938964844
7513	ADBE	2016-05-31	99.47000122070312
7514	ADBE	2016-06-01	100.04000091552734
7515	ADBE	2016-06-02	100.16999816894531
7516	ADBE	2016-06-03	98.69999694824219
7517	ADBE	2016-06-06	99.12000274658203
7518	ADBE	2016-06-07	98.5199966430664
7519	ADBE	2016-06-08	98.68000030517578
7520	ADBE	2016-06-09	98.06999969482422
7521	ADBE	2016-06-10	97.08999633789062
7522	ADBE	2016-06-13	96.95999908447266
7523	ADBE	2016-06-14	96.9800033569336
7524	ADBE	2016-06-15	97.0199966430664
7525	ADBE	2016-06-16	97.19000244140625
7526	ADBE	2016-06-17	95.58000183105469
7527	ADBE	2016-06-20	97.98999786376953
7528	ADBE	2016-06-21	99.72000122070312
7529	ADBE	2016-06-22	94.01000213623047
7530	ADBE	2016-06-23	96.20999908447266
7531	ADBE	2016-06-24	92.19999694824219
7532	ADBE	2016-06-27	90.8499984741211
7533	ADBE	2016-06-28	92.45999908447266
7534	ADBE	2016-06-29	94.38999938964844
7535	ADBE	2016-06-30	95.79000091552734
7536	ADBE	2016-07-01	95.31999969482422
7537	ADBE	2016-07-05	94.7300033569336
7538	ADBE	2016-07-06	95.18000030517578
7539	ADBE	2016-07-07	95.13999938964844
7540	ADBE	2016-07-08	96.79000091552734
7541	ADBE	2016-07-11	97.13999938964844
7542	ADBE	2016-07-12	97.54000091552734
7543	ADBE	2016-07-13	97.33999633789062
7544	ADBE	2016-07-14	97.69999694824219
7545	ADBE	2016-07-15	97.83000183105469
7546	ADBE	2016-07-18	97.79000091552734
7547	ADBE	2016-07-19	97.79000091552734
7548	ADBE	2016-07-20	98.4000015258789
7549	ADBE	2016-07-21	96.33999633789062
7550	ADBE	2016-07-22	98.05999755859375
7551	ADBE	2016-07-25	97.31999969482422
7552	ADBE	2016-07-26	97.91000366210938
7553	ADBE	2016-07-27	97.93000030517578
7554	ADBE	2016-07-28	98.44000244140625
7555	ADBE	2016-07-29	97.86000061035156
7556	ADBE	2016-08-01	97.72000122070312
7557	ADBE	2016-08-02	96.05000305175781
7558	ADBE	2016-08-03	96.66999816894531
7559	ADBE	2016-08-04	97.08999633789062
7560	ADBE	2016-08-05	99.04000091552734
7561	ADBE	2016-08-08	98.48999786376953
7562	ADBE	2016-08-09	98.87000274658203
7563	ADBE	2016-08-10	100.62000274658203
7564	ADBE	2016-08-11	101.66999816894531
7565	ADBE	2016-08-12	101.04000091552734
7566	ADBE	2016-08-15	100.93000030517578
7567	ADBE	2016-08-16	100.5999984741211
7568	ADBE	2016-08-17	99.69999694824219
7569	ADBE	2016-08-18	100.66999816894531
7570	ADBE	2016-08-19	100.31999969482422
7571	ADBE	2016-08-22	100.23999786376953
7572	ADBE	2016-08-23	101.13999938964844
7573	ADBE	2016-08-24	101.13999938964844
7574	ADBE	2016-08-25	101.69000244140625
7575	ADBE	2016-08-26	102.05999755859375
7576	ADBE	2016-08-29	102.30000305175781
7577	ADBE	2016-08-30	102.0
7578	ADBE	2016-08-31	102.30999755859375
7579	ADBE	2016-09-01	102.9000015258789
7580	ADBE	2016-09-02	103.56999969482422
7581	ADBE	2016-09-06	103.5
7582	ADBE	2016-09-07	103.0
7583	ADBE	2016-09-08	101.87999725341797
7584	ADBE	2016-09-09	99.37999725341797
7585	ADBE	2016-09-12	100.31999969482422
7586	ADBE	2016-09-13	98.7699966430664
7587	ADBE	2016-09-14	98.79000091552734
7588	ADBE	2016-09-15	99.62000274658203
7589	ADBE	2016-09-16	98.93000030517578
7590	ADBE	2016-09-19	99.68000030517578
7591	ADBE	2016-09-20	100.62000274658203
7592	ADBE	2016-09-21	107.77999877929688
7593	ADBE	2016-09-22	107.91999816894531
7594	ADBE	2016-09-23	107.47000122070312
7595	ADBE	2016-09-26	107.26000213623047
7596	ADBE	2016-09-27	109.69999694824219
7597	ADBE	2016-09-28	109.48999786376953
7598	ADBE	2016-09-29	107.80000305175781
7599	ADBE	2016-09-30	108.54000091552734
7600	ADBE	2016-10-03	108.44999694824219
7601	ADBE	2016-10-04	108.38999938964844
7602	ADBE	2016-10-05	108.80000305175781
7603	ADBE	2016-10-06	108.55999755859375
7604	ADBE	2016-10-07	108.63999938964844
7605	ADBE	2016-10-10	109.23999786376953
7606	ADBE	2016-10-11	107.37000274658203
7607	ADBE	2016-10-12	108.05000305175781
7608	ADBE	2016-10-13	108.01000213623047
7609	ADBE	2016-10-14	107.83999633789062
7610	ADBE	2016-10-17	107.48999786376953
7611	ADBE	2016-10-18	108.41999816894531
7612	ADBE	2016-10-19	108.38999938964844
7613	ADBE	2016-10-20	109.02999877929688
7614	ADBE	2016-10-21	109.02999877929688
7615	ADBE	2016-10-24	110.80999755859375
7616	ADBE	2016-10-25	109.02999877929688
7617	ADBE	2016-10-26	107.97000122070312
7618	ADBE	2016-10-27	107.06999969482422
7619	ADBE	2016-10-28	107.5999984741211
7620	ADBE	2016-10-31	107.51000213623047
7621	ADBE	2016-11-01	106.87000274658203
7622	ADBE	2016-11-02	105.88999938964844
7623	ADBE	2016-11-03	107.16999816894531
7624	ADBE	2016-11-04	106.19999694824219
7625	ADBE	2016-11-07	108.66000366210938
7626	ADBE	2016-11-08	108.38999938964844
7627	ADBE	2016-11-09	107.86000061035156
7628	ADBE	2016-11-10	104.08000183105469
7629	ADBE	2016-11-11	103.68000030517578
7630	ADBE	2016-11-14	102.41999816894531
7631	ADBE	2016-11-15	103.66000366210938
7632	ADBE	2016-11-16	104.08000183105469
7633	ADBE	2016-11-17	105.80999755859375
7634	ADBE	2016-11-18	105.0199966430664
7635	ADBE	2016-11-21	105.6500015258789
7636	ADBE	2016-11-22	105.20999908447266
7637	ADBE	2016-11-23	104.20999908447266
7638	ADBE	2016-11-25	105.0199966430664
7639	ADBE	2016-11-28	104.5
7640	ADBE	2016-11-29	104.94999694824219
7641	ADBE	2016-11-30	102.80999755859375
7642	ADBE	2016-12-01	99.51000213623047
7643	ADBE	2016-12-02	99.7300033569336
7644	ADBE	2016-12-05	101.94999694824219
7645	ADBE	2016-12-06	101.55000305175781
7646	ADBE	2016-12-07	103.36000061035156
7647	ADBE	2016-12-08	103.5
7648	ADBE	2016-12-09	104.30999755859375
7649	ADBE	2016-12-12	105.16000366210938
7650	ADBE	2016-12-13	106.1500015258789
7651	ADBE	2016-12-14	105.80999755859375
7652	ADBE	2016-12-15	105.0999984741211
7653	ADBE	2016-12-16	103.55000305175781
7654	ADBE	2016-12-19	105.29000091552734
7655	ADBE	2016-12-20	105.7699966430664
7656	ADBE	2016-12-21	105.51000213623047
7657	ADBE	2016-12-22	104.72000122070312
7658	ADBE	2016-12-23	105.0199966430664
7659	ADBE	2016-12-27	104.9800033569336
7660	ADBE	2016-12-28	103.7699966430664
7661	ADBE	2016-12-29	103.68000030517578
7662	ADBE	2016-12-30	102.94999694824219
7663	ADBE	2017-01-03	103.4800033569336
7664	ADBE	2017-01-04	104.13999938964844
7665	ADBE	2017-01-05	105.91000366210938
7666	ADBE	2017-01-06	108.30000305175781
7667	ADBE	2017-01-09	108.56999969482422
7668	ADBE	2017-01-10	108.26000213623047
7669	ADBE	2017-01-11	108.98999786376953
7670	ADBE	2017-01-12	108.58999633789062
7671	ADBE	2017-01-13	108.52999877929688
7672	ADBE	2017-01-17	108.0
7673	ADBE	2017-01-18	108.79000091552734
7674	ADBE	2017-01-19	109.79000091552734
7675	ADBE	2017-01-20	110.70999908447266
7676	ADBE	2017-01-23	110.97000122070312
7677	ADBE	2017-01-24	113.72000122070312
7678	ADBE	2017-01-25	114.25
7679	ADBE	2017-01-26	112.87999725341797
7680	ADBE	2017-01-27	113.98999786376953
7681	ADBE	2017-01-30	113.81999969482422
7682	ADBE	2017-01-31	113.37999725341797
7683	ADBE	2017-02-01	113.36000061035156
7684	ADBE	2017-02-02	113.16000366210938
7685	ADBE	2017-02-03	115.16999816894531
7686	ADBE	2017-02-06	114.45999908447266
7687	ADBE	2017-02-07	114.95999908447266
7688	ADBE	2017-02-08	116.12999725341797
7689	ADBE	2017-02-09	116.44000244140625
7690	ADBE	2017-02-10	116.8499984741211
7691	ADBE	2017-02-13	117.6500015258789
7692	ADBE	2017-02-14	117.58000183105469
7693	ADBE	2017-02-15	118.7300033569336
7694	ADBE	2017-02-16	118.93000030517578
7695	ADBE	2017-02-17	119.66999816894531
7696	ADBE	2017-02-21	119.62999725341797
7697	ADBE	2017-02-22	119.47000122070312
7698	ADBE	2017-02-23	118.83000183105469
7699	ADBE	2017-02-24	119.30999755859375
7700	ADBE	2017-02-27	118.77999877929688
7701	ADBE	2017-02-28	118.33999633789062
7702	ADBE	2017-03-01	120.3499984741211
7703	ADBE	2017-03-02	119.9000015258789
7704	ADBE	2017-03-03	120.04000091552734
7705	ADBE	2017-03-06	120.1500015258789
7706	ADBE	2017-03-07	119.9800033569336
7707	ADBE	2017-03-08	119.5999984741211
7708	ADBE	2017-03-09	119.91000366210938
7709	ADBE	2017-03-10	121.08999633789062
7710	ADBE	2017-03-13	121.80000305175781
7711	ADBE	2017-03-14	121.44000244140625
7712	ADBE	2017-03-15	122.11000061035156
7713	ADBE	2017-03-16	122.3499984741211
7714	ADBE	2017-03-17	127.01000213623047
7715	ADBE	2017-03-20	126.30999755859375
7716	ADBE	2017-03-21	125.06999969482422
7717	ADBE	2017-03-22	126.20999908447266
7718	ADBE	2017-03-23	126.87000274658203
7719	ADBE	2017-03-24	127.69999694824219
7720	ADBE	2017-03-27	128.25
7721	ADBE	2017-03-28	128.69000244140625
7722	ADBE	2017-03-29	129.5800018310547
7723	ADBE	2017-03-30	129.61000061035156
7724	ADBE	2017-03-31	130.1300048828125
7725	ADBE	2017-04-03	129.58999633789062
7726	ADBE	2017-04-04	130.0399932861328
7727	ADBE	2017-04-05	129.88999938964844
7728	ADBE	2017-04-06	130.14999389648438
7729	ADBE	2017-04-07	130.22000122070312
7730	ADBE	2017-04-10	130.16000366210938
7731	ADBE	2017-04-11	129.9499969482422
7732	ADBE	2017-04-12	129.3800048828125
7733	ADBE	2017-04-13	129.0500030517578
7734	ADBE	2017-04-17	129.99000549316406
7735	ADBE	2017-04-18	129.80999755859375
7736	ADBE	2017-04-19	130.22000122070312
7737	ADBE	2017-04-20	131.4199981689453
7738	ADBE	2017-04-21	131.52000427246094
7739	ADBE	2017-04-24	132.88999938964844
7740	ADBE	2017-04-25	133.49000549316406
7741	ADBE	2017-04-26	132.7899932861328
7742	ADBE	2017-04-27	133.3800048828125
7743	ADBE	2017-04-28	133.74000549316406
7744	ADBE	2017-05-01	135.11000061035156
7745	ADBE	2017-05-02	135.0
7746	ADBE	2017-05-03	134.85000610351562
7747	ADBE	2017-05-04	134.61000061035156
7748	ADBE	2017-05-05	134.83999633789062
7749	ADBE	2017-05-08	135.1199951171875
7750	ADBE	2017-05-09	135.60000610351562
7751	ADBE	2017-05-10	136.14999389648438
7752	ADBE	2017-05-11	136.2899932861328
7753	ADBE	2017-05-12	136.83999633789062
7754	ADBE	2017-05-15	137.60000610351562
7755	ADBE	2017-05-16	138.02999877929688
7756	ADBE	2017-05-17	134.3300018310547
7757	ADBE	2017-05-18	134.5399932861328
7758	ADBE	2017-05-19	136.42999267578125
7759	ADBE	2017-05-22	138.86000061035156
7760	ADBE	2017-05-23	139.52000427246094
7761	ADBE	2017-05-24	141.1199951171875
7762	ADBE	2017-05-25	142.85000610351562
7763	ADBE	2017-05-26	141.88999938964844
7764	ADBE	2017-05-30	142.41000366210938
7765	ADBE	2017-05-31	141.86000061035156
7766	ADBE	2017-06-01	141.3800048828125
7767	ADBE	2017-06-02	143.47999572753906
7768	ADBE	2017-06-05	143.58999633789062
7769	ADBE	2017-06-06	143.02999877929688
7770	ADBE	2017-06-07	143.6199951171875
7771	ADBE	2017-06-08	142.6300048828125
7772	ADBE	2017-06-09	138.0500030517578
7773	ADBE	2017-06-12	137.25
7774	ADBE	2017-06-13	139.08999633789062
7775	ADBE	2017-06-14	138.25
7776	ADBE	2017-06-15	137.52000427246094
7777	ADBE	2017-06-16	137.83999633789062
7778	ADBE	2017-06-19	140.35000610351562
7779	ADBE	2017-06-20	140.91000366210938
7780	ADBE	2017-06-21	144.24000549316406
7781	ADBE	2017-06-22	143.69000244140625
7782	ADBE	2017-06-23	145.41000366210938
7783	ADBE	2017-06-26	144.9600067138672
7784	ADBE	2017-06-27	142.5399932861328
7785	ADBE	2017-06-28	143.80999755859375
7786	ADBE	2017-06-29	141.24000549316406
7787	ADBE	2017-06-30	141.44000244140625
7788	ADBE	2017-07-03	138.41000366210938
7789	ADBE	2017-07-05	141.2100067138672
7790	ADBE	2017-07-06	140.75
7791	ADBE	2017-07-07	142.22000122070312
7792	ADBE	2017-07-10	143.33999633789062
7793	ADBE	2017-07-11	142.92999267578125
7794	ADBE	2017-07-12	145.91000366210938
7795	ADBE	2017-07-13	145.0500030517578
7796	ADBE	2017-07-14	146.16000366210938
7797	ADBE	2017-07-17	146.39999389648438
7798	ADBE	2017-07-18	147.88999938964844
7799	ADBE	2017-07-19	148.9199981689453
7800	ADBE	2017-07-20	149.94000244140625
7801	ADBE	2017-07-21	149.52000427246094
7802	ADBE	2017-07-24	149.52999877929688
7803	ADBE	2017-07-25	148.2100067138672
7804	ADBE	2017-07-26	149.77999877929688
7805	ADBE	2017-07-27	146.1999969482422
7806	ADBE	2017-07-28	146.72999572753906
7807	ADBE	2017-07-31	146.49000549316406
7808	ADBE	2017-08-01	147.36000061035156
7809	ADBE	2017-08-02	147.1300048828125
7810	ADBE	2017-08-03	147.7899932861328
7811	ADBE	2017-08-04	147.7100067138672
7812	ADBE	2017-08-07	148.44000244140625
7813	ADBE	2017-08-08	147.80999755859375
7814	ADBE	2017-08-09	148.35000610351562
7815	ADBE	2017-08-10	144.9199981689453
7816	ADBE	2017-08-11	146.47000122070312
7817	ADBE	2017-08-14	149.16000366210938
7818	ADBE	2017-08-15	150.36000061035156
7819	ADBE	2017-08-16	151.8000030517578
7820	ADBE	2017-08-17	148.22999572753906
7821	ADBE	2017-08-18	147.97000122070312
7822	ADBE	2017-08-21	149.25999450683594
7823	ADBE	2017-08-22	152.25
7824	ADBE	2017-08-23	151.10000610351562
7825	ADBE	2017-08-24	150.80999755859375
7826	ADBE	2017-08-25	151.4499969482422
7827	ADBE	2017-08-28	151.7899932861328
7828	ADBE	2017-08-29	152.13999938964844
7829	ADBE	2017-08-30	153.6699981689453
7830	ADBE	2017-08-31	155.16000366210938
7831	ADBE	2017-09-01	155.05999755859375
7832	ADBE	2017-09-05	154.27999877929688
7833	ADBE	2017-09-06	153.75999450683594
7834	ADBE	2017-09-07	155.47000122070312
7835	ADBE	2017-09-08	155.33999633789062
7836	ADBE	2017-09-11	156.8699951171875
7837	ADBE	2017-09-12	156.30999755859375
7838	ADBE	2017-09-13	156.24000549316406
7839	ADBE	2017-09-14	154.9499969482422
7840	ADBE	2017-09-15	154.49000549316406
7841	ADBE	2017-09-18	155.77000427246094
7842	ADBE	2017-09-19	156.60000610351562
7843	ADBE	2017-09-20	149.9600067138672
7844	ADBE	2017-09-21	149.3000030517578
7845	ADBE	2017-09-22	148.5
7846	ADBE	2017-09-25	144.57000732421875
7847	ADBE	2017-09-26	145.39999389648438
7848	ADBE	2017-09-27	146.42999267578125
7849	ADBE	2017-09-28	146.8300018310547
7850	ADBE	2017-09-29	149.17999267578125
7851	ADBE	2017-10-02	147.94000244140625
7852	ADBE	2017-10-03	148.60000610351562
7853	ADBE	2017-10-04	147.9499969482422
7854	ADBE	2017-10-05	150.25
7855	ADBE	2017-10-06	151.1199951171875
7856	ADBE	2017-10-09	151.5
7857	ADBE	2017-10-10	152.14999389648438
7858	ADBE	2017-10-11	153.64999389648438
7859	ADBE	2017-10-12	153.61000061035156
7860	ADBE	2017-10-13	153.92999267578125
7861	ADBE	2017-10-16	150.4600067138672
7862	ADBE	2017-10-17	150.3800048828125
7863	ADBE	2017-10-18	153.0
7864	ADBE	2017-10-19	171.72999572753906
7865	ADBE	2017-10-20	175.63999938964844
7866	ADBE	2017-10-23	172.16000366210938
7867	ADBE	2017-10-24	171.5800018310547
7868	ADBE	2017-10-25	171.8300018310547
7869	ADBE	2017-10-26	173.75
7870	ADBE	2017-10-27	177.3300018310547
7871	ADBE	2017-10-30	176.02999877929688
7872	ADBE	2017-10-31	175.16000366210938
7873	ADBE	2017-11-01	176.25
7874	ADBE	2017-11-02	180.94000244140625
7875	ADBE	2017-11-03	182.3000030517578
7876	ADBE	2017-11-06	180.8000030517578
7877	ADBE	2017-11-07	180.8800048828125
7878	ADBE	2017-11-08	184.05999755859375
7879	ADBE	2017-11-09	181.9199981689453
7880	ADBE	2017-11-10	181.72000122070312
7881	ADBE	2017-11-13	181.85000610351562
7882	ADBE	2017-11-14	181.32000732421875
7883	ADBE	2017-11-15	180.0800018310547
7884	ADBE	2017-11-16	182.3000030517578
7885	ADBE	2017-11-17	182.24000549316406
7886	ADBE	2017-11-20	182.33999633789062
7887	ADBE	2017-11-21	184.14999389648438
7888	ADBE	2017-11-22	182.89999389648438
7889	ADBE	2017-11-24	184.4600067138672
7890	ADBE	2017-11-27	185.0
7891	ADBE	2017-11-28	185.39999389648438
7892	ADBE	2017-11-29	176.85000610351562
7893	ADBE	2017-11-30	181.47000122070312
7894	ADBE	2017-12-01	179.52000427246094
7895	ADBE	2017-12-04	168.44000244140625
7896	ADBE	2017-12-05	167.5399932861328
7897	ADBE	2017-12-06	173.52000427246094
7898	ADBE	2017-12-07	174.61000061035156
7899	ADBE	2017-12-08	173.57000732421875
7900	ADBE	2017-12-11	174.30999755859375
7901	ADBE	2017-12-12	172.5399932861328
7902	ADBE	2017-12-13	176.8300018310547
7903	ADBE	2017-12-14	175.0
7904	ADBE	2017-12-15	177.50999450683594
7905	ADBE	2017-12-18	176.74000549316406
7906	ADBE	2017-12-19	174.97000122070312
7907	ADBE	2017-12-20	174.25
7908	ADBE	2017-12-21	174.55999755859375
7909	ADBE	2017-12-22	175.0
7910	ADBE	2017-12-26	174.44000244140625
7911	ADBE	2017-12-27	175.36000061035156
7912	ADBE	2017-12-28	175.5500030517578
7913	ADBE	2017-12-29	175.24000549316406
7914	ADBE	2018-01-02	177.6999969482422
7915	ADBE	2018-01-03	181.0399932861328
7916	ADBE	2018-01-04	183.22000122070312
7917	ADBE	2018-01-05	185.33999633789062
7918	ADBE	2018-01-08	185.0399932861328
7919	ADBE	2018-01-09	186.6999969482422
7920	ADBE	2018-01-10	187.11000061035156
7921	ADBE	2018-01-11	188.9199981689453
7922	ADBE	2018-01-12	195.0500030517578
7923	ADBE	2018-01-16	192.4600067138672
7924	ADBE	2018-01-17	196.49000549316406
7925	ADBE	2018-01-18	196.1999969482422
7926	ADBE	2018-01-19	195.72999572753906
7927	ADBE	2018-01-22	197.83999633789062
7928	ADBE	2018-01-23	200.08999633789062
7929	ADBE	2018-01-24	197.77999877929688
7930	ADBE	2018-01-25	197.50999450683594
7931	ADBE	2018-01-26	201.3000030517578
7932	ADBE	2018-01-29	198.22999572753906
7933	ADBE	2018-01-30	196.89999389648438
7934	ADBE	2018-01-31	199.75999450683594
7935	ADBE	2018-02-01	199.3800048828125
7936	ADBE	2018-02-02	195.63999938964844
7937	ADBE	2018-02-05	190.27000427246094
7938	ADBE	2018-02-06	194.47000122070312
7939	ADBE	2018-02-07	192.33999633789062
7940	ADBE	2018-02-08	185.16000366210938
7941	ADBE	2018-02-09	187.99000549316406
7942	ADBE	2018-02-12	192.14999389648438
7943	ADBE	2018-02-13	193.47999572753906
7944	ADBE	2018-02-14	197.1300048828125
7945	ADBE	2018-02-15	202.97000122070312
7946	ADBE	2018-02-16	201.55999755859375
7947	ADBE	2018-02-20	202.97999572753906
7948	ADBE	2018-02-21	202.08999633789062
7949	ADBE	2018-02-22	202.61000061035156
7950	ADBE	2018-02-23	209.74000549316406
7951	ADBE	2018-02-26	212.14999389648438
7952	ADBE	2018-02-27	208.82000732421875
7953	ADBE	2018-02-28	209.1300048828125
7954	ADBE	2018-03-01	206.02999877929688
7955	ADBE	2018-03-02	209.7899932861328
7956	ADBE	2018-03-05	211.16000366210938
7957	ADBE	2018-03-06	212.00999450683594
7958	ADBE	2018-03-07	216.86000061035156
7959	ADBE	2018-03-08	216.39999389648438
7960	ADBE	2018-03-09	221.11000061035156
7961	ADBE	2018-03-12	220.94000244140625
7962	ADBE	2018-03-13	219.75999450683594
7963	ADBE	2018-03-14	218.44000244140625
7964	ADBE	2018-03-15	218.8699951171875
7965	ADBE	2018-03-16	225.5500030517578
7966	ADBE	2018-03-19	222.17999267578125
7967	ADBE	2018-03-20	229.75
7968	ADBE	2018-03-21	226.85000610351562
7969	ADBE	2018-03-22	220.52000427246094
7970	ADBE	2018-03-23	215.02000427246094
7971	ADBE	2018-03-26	228.91000366210938
7972	ADBE	2018-03-27	213.8000030517578
7973	ADBE	2018-03-28	212.5399932861328
7974	ADBE	2018-03-29	216.0800018310547
7975	ADBE	2018-04-02	212.27999877929688
7976	ADBE	2018-04-03	215.92999267578125
7977	ADBE	2018-04-04	225.0500030517578
7978	ADBE	2018-04-05	223.5399932861328
7979	ADBE	2018-04-06	218.61000061035156
7980	ADBE	2018-04-09	219.1699981689453
7981	ADBE	2018-04-10	224.52999877929688
7982	ADBE	2018-04-11	223.6300048828125
7983	ADBE	2018-04-12	226.9600067138672
7984	ADBE	2018-04-13	224.05999755859375
7985	ADBE	2018-04-16	226.52000427246094
7986	ADBE	2018-04-17	231.16000366210938
7987	ADBE	2018-04-18	231.10000610351562
7988	ADBE	2018-04-19	227.6199951171875
7989	ADBE	2018-04-20	225.24000549316406
7990	ADBE	2018-04-23	225.3000030517578
7991	ADBE	2018-04-24	217.88999938964844
7992	ADBE	2018-04-25	217.32000732421875
7993	ADBE	2018-04-26	221.91000366210938
7994	ADBE	2018-04-27	221.89999389648438
7995	ADBE	2018-04-30	221.60000610351562
7996	ADBE	2018-05-01	224.0800018310547
7997	ADBE	2018-05-02	221.10000610351562
7998	ADBE	2018-05-03	226.0500030517578
7999	ADBE	2018-05-04	228.50999450683594
8000	ADBE	2018-05-07	230.99000549316406
8001	ADBE	2018-05-08	234.55999755859375
8002	ADBE	2018-05-09	239.74000549316406
8003	ADBE	2018-05-10	241.14999389648438
8004	ADBE	2018-05-11	241.8800048828125
8005	ADBE	2018-05-14	238.3699951171875
8006	ADBE	2018-05-15	236.60000610351562
8007	ADBE	2018-05-16	237.38999938964844
8008	ADBE	2018-05-17	236.85000610351562
8009	ADBE	2018-05-18	238.08999633789062
8010	ADBE	2018-05-21	238.10000610351562
8011	ADBE	2018-05-22	238.7899932861328
8012	ADBE	2018-05-23	243.91000366210938
8013	ADBE	2018-05-24	245.14999389648438
8014	ADBE	2018-05-25	243.55999755859375
8015	ADBE	2018-05-29	242.19000244140625
8016	ADBE	2018-05-30	247.39999389648438
8017	ADBE	2018-05-31	249.27999877929688
8018	ADBE	2018-06-01	251.30999755859375
8019	ADBE	2018-06-04	253.33999633789062
8020	ADBE	2018-06-05	252.6999969482422
8021	ADBE	2018-06-06	253.9499969482422
8022	ADBE	2018-06-07	247.50999450683594
8023	ADBE	2018-06-08	251.2100067138672
8024	ADBE	2018-06-11	251.0
8025	ADBE	2018-06-12	252.58999633789062
8026	ADBE	2018-06-13	256.1300048828125
8027	ADBE	2018-06-14	258.1000061035156
8028	ADBE	2018-06-15	251.82000732421875
8029	ADBE	2018-06-18	255.69000244140625
8030	ADBE	2018-06-19	251.74000549316406
8031	ADBE	2018-06-20	251.24000549316406
8032	ADBE	2018-06-21	248.8300018310547
8033	ADBE	2018-06-22	243.6300048828125
8034	ADBE	2018-06-25	239.67999267578125
8035	ADBE	2018-06-26	242.25
8036	ADBE	2018-06-27	237.67999267578125
8037	ADBE	2018-06-28	239.80999755859375
8038	ADBE	2018-06-29	243.80999755859375
8039	ADBE	2018-07-02	243.25999450683594
8040	ADBE	2018-07-03	242.00999450683594
8041	ADBE	2018-07-05	244.17999267578125
8042	ADBE	2018-07-06	248.19000244140625
8043	ADBE	2018-07-09	249.77000427246094
8044	ADBE	2018-07-10	248.6300048828125
8045	ADBE	2018-07-11	248.1199951171875
8046	ADBE	2018-07-12	254.8699951171875
8047	ADBE	2018-07-13	258.5899963378906
8048	ADBE	2018-07-16	254.67999267578125
8049	ADBE	2018-07-17	258.30999755859375
8050	ADBE	2018-07-18	259.7799987792969
8051	ADBE	2018-07-19	257.67999267578125
8052	ADBE	2018-07-20	257.5400085449219
8053	ADBE	2018-07-23	259.4700012207031
8054	ADBE	2018-07-24	257.489990234375
8055	ADBE	2018-07-25	263.1700134277344
8056	ADBE	2018-07-26	261.92999267578125
8057	ADBE	2018-07-27	254.80999755859375
8058	ADBE	2018-07-30	242.32000732421875
8059	ADBE	2018-07-31	244.67999267578125
8060	ADBE	2018-08-01	248.00999450683594
8061	ADBE	2018-08-02	252.22000122070312
8062	ADBE	2018-08-03	253.27999877929688
8063	ADBE	2018-08-06	254.11000061035156
8064	ADBE	2018-08-07	253.38999938964844
8065	ADBE	2018-08-08	253.8300018310547
8066	ADBE	2018-08-09	253.8000030517578
8067	ADBE	2018-08-10	253.6999969482422
8068	ADBE	2018-08-13	253.5399932861328
8069	ADBE	2018-08-14	256.04998779296875
8070	ADBE	2018-08-15	250.52000427246094
8071	ADBE	2018-08-16	248.88999938964844
8072	ADBE	2018-08-17	245.6999969482422
8073	ADBE	2018-08-20	249.75999450683594
8074	ADBE	2018-08-21	251.5
8075	ADBE	2018-08-22	255.5399932861328
8076	ADBE	2018-08-23	257.0
8077	ADBE	2018-08-24	261.510009765625
8078	ADBE	2018-08-27	262.3999938964844
8079	ADBE	2018-08-28	263.0400085449219
8080	ADBE	2018-08-29	268.3599853515625
8081	ADBE	2018-08-30	266.42999267578125
8082	ADBE	2018-08-31	263.510009765625
8083	ADBE	2018-09-04	266.67999267578125
8084	ADBE	2018-09-05	256.1400146484375
8085	ADBE	2018-09-06	259.75
8086	ADBE	2018-09-07	260.8699951171875
8087	ADBE	2018-09-10	265.3699951171875
8088	ADBE	2018-09-11	267.0
8089	ADBE	2018-09-12	267.7900085449219
8090	ADBE	2018-09-13	268.5199890136719
8091	ADBE	2018-09-14	274.69000244140625
8092	ADBE	2018-09-17	268.25
8093	ADBE	2018-09-18	270.7900085449219
8094	ADBE	2018-09-19	264.8800048828125
8095	ADBE	2018-09-20	266.3399963378906
8096	ADBE	2018-09-21	260.8800048828125
8097	ADBE	2018-09-24	264.0899963378906
8098	ADBE	2018-09-25	267.8399963378906
8099	ADBE	2018-09-26	268.4700012207031
8100	ADBE	2018-09-27	269.9100036621094
8101	ADBE	2018-09-28	269.95001220703125
8102	ADBE	2018-10-01	275.489990234375
8103	ADBE	2018-10-02	272.0
8104	ADBE	2018-10-03	270.510009765625
8105	ADBE	2018-10-04	263.7099914550781
8106	ADBE	2018-10-05	263.2200012207031
8107	ADBE	2018-10-08	254.69000244140625
8108	ADBE	2018-10-09	254.16000366210938
8109	ADBE	2018-10-10	237.91000366210938
8110	ADBE	2018-10-11	238.58999633789062
8111	ADBE	2018-10-12	248.8699951171875
8112	ADBE	2018-10-15	238.00999450683594
8113	ADBE	2018-10-16	260.6700134277344
8114	ADBE	2018-10-17	258.9100036621094
8115	ADBE	2018-10-18	250.35000610351562
8116	ADBE	2018-10-19	245.02999877929688
8117	ADBE	2018-10-22	251.05999755859375
8118	ADBE	2018-10-23	251.75999450683594
8119	ADBE	2018-10-24	238.44000244140625
8120	ADBE	2018-10-25	252.9199981689453
8121	ADBE	2018-10-26	245.8000030517578
8122	ADBE	2018-10-29	239.75
8123	ADBE	2018-10-30	238.41000366210938
8124	ADBE	2018-10-31	245.75999450683594
8125	ADBE	2018-11-01	245.27999877929688
8126	ADBE	2018-11-02	239.63999938964844
8127	ADBE	2018-11-05	239.88999938964844
8128	ADBE	2018-11-06	240.55999755859375
8129	ADBE	2018-11-07	253.42999267578125
8130	ADBE	2018-11-08	249.9600067138672
8131	ADBE	2018-11-09	244.83999633789062
8132	ADBE	2018-11-12	236.6699981689453
8133	ADBE	2018-11-13	238.74000549316406
8134	ADBE	2018-11-14	235.22000122070312
8135	ADBE	2018-11-15	239.9499969482422
8136	ADBE	2018-11-16	238.88999938964844
8137	ADBE	2018-11-19	219.69000244140625
8138	ADBE	2018-11-20	219.72999572753906
8139	ADBE	2018-11-21	225.97999572753906
8140	ADBE	2018-11-23	225.55999755859375
8141	ADBE	2018-11-26	231.9600067138672
8142	ADBE	2018-11-27	232.25
8143	ADBE	2018-11-28	249.2100067138672
8144	ADBE	2018-11-29	249.08999633789062
8145	ADBE	2018-11-30	250.88999938964844
8146	ADBE	2018-12-03	255.25999450683594
8147	ADBE	2018-12-04	245.82000732421875
8148	ADBE	2018-12-06	250.6300048828125
8149	ADBE	2018-12-07	238.0
8150	ADBE	2018-12-10	244.08999633789062
8151	ADBE	2018-12-11	245.33999633789062
8152	ADBE	2018-12-12	245.5500030517578
8153	ADBE	2018-12-13	248.0800018310547
8154	ADBE	2018-12-14	230.0
8155	ADBE	2018-12-17	221.3800048828125
8156	ADBE	2018-12-18	226.17999267578125
8157	ADBE	2018-12-19	224.64999389648438
8158	ADBE	2018-12-20	218.64999389648438
8159	ADBE	2018-12-21	208.8000030517578
8160	ADBE	2018-12-24	205.16000366210938
8161	ADBE	2018-12-26	222.9499969482422
8162	ADBE	2018-12-27	225.13999938964844
8163	ADBE	2018-12-28	223.1300048828125
8164	ADBE	2018-12-31	226.24000549316406
8165	ADBE	2019-01-02	224.57000732421875
8166	ADBE	2019-01-03	215.6999969482422
8167	ADBE	2019-01-04	226.19000244140625
8168	ADBE	2019-01-07	229.25999450683594
8169	ADBE	2019-01-08	232.67999267578125
8170	ADBE	2019-01-09	235.42999267578125
8171	ADBE	2019-01-10	237.77000427246094
8172	ADBE	2019-01-11	237.5500030517578
8173	ADBE	2019-01-14	234.55999755859375
8174	ADBE	2019-01-15	242.36000061035156
8175	ADBE	2019-01-16	241.9499969482422
8176	ADBE	2019-01-17	244.39999389648438
8177	ADBE	2019-01-18	247.50999450683594
8178	ADBE	2019-01-22	243.85000610351562
8179	ADBE	2019-01-23	245.13999938964844
8180	ADBE	2019-01-24	242.55999755859375
8181	ADBE	2019-01-25	244.9499969482422
8182	ADBE	2019-01-28	241.85000610351562
8183	ADBE	2019-01-29	238.27000427246094
8184	ADBE	2019-01-30	242.6699981689453
8185	ADBE	2019-01-31	247.82000732421875
8186	ADBE	2019-02-01	247.3800048828125
8187	ADBE	2019-02-04	254.74000549316406
8188	ADBE	2019-02-05	254.82000732421875
8189	ADBE	2019-02-06	254.35000610351562
8190	ADBE	2019-02-07	253.74000549316406
8191	ADBE	2019-02-08	257.0
8192	ADBE	2019-02-11	258.3900146484375
8193	ADBE	2019-02-12	261.3699951171875
8194	ADBE	2019-02-13	260.2300109863281
8195	ADBE	2019-02-14	260.1400146484375
8196	ADBE	2019-02-15	259.45001220703125
8197	ADBE	2019-02-19	257.80999755859375
8198	ADBE	2019-02-20	258.1000061035156
8199	ADBE	2019-02-21	257.760009765625
8200	ADBE	2019-02-22	258.8999938964844
8201	ADBE	2019-02-25	258.6199951171875
8202	ADBE	2019-02-26	261.2200012207031
8203	ADBE	2019-02-27	262.8999938964844
8204	ADBE	2019-02-28	262.5
8205	ADBE	2019-03-01	264.010009765625
8206	ADBE	2019-03-04	258.1600036621094
8207	ADBE	2019-03-05	257.3800048828125
8208	ADBE	2019-03-06	256.3999938964844
8209	ADBE	2019-03-07	255.4600067138672
8210	ADBE	2019-03-08	254.74000549316406
8211	ADBE	2019-03-11	260.9599914550781
8212	ADBE	2019-03-12	263.510009765625
8213	ADBE	2019-03-13	264.3800048828125
8214	ADBE	2019-03-14	267.69000244140625
8215	ADBE	2019-03-15	257.0899963378906
8216	ADBE	2019-03-18	257.760009765625
8217	ADBE	2019-03-19	260.4200134277344
8218	ADBE	2019-03-20	259.739990234375
8219	ADBE	2019-03-21	264.17999267578125
8220	ADBE	2019-03-22	259.69000244140625
8221	ADBE	2019-03-25	262.2699890136719
8222	ADBE	2019-03-26	265.5899963378906
8223	ADBE	2019-03-27	262.3399963378906
8224	ADBE	2019-03-28	263.5299987792969
8225	ADBE	2019-03-29	266.489990234375
8226	ADBE	2019-04-01	272.1700134277344
8227	ADBE	2019-04-02	271.3500061035156
8228	ADBE	2019-04-03	271.5
8229	ADBE	2019-04-04	267.8900146484375
8230	ADBE	2019-04-05	267.45001220703125
8231	ADBE	2019-04-08	268.80999755859375
8232	ADBE	2019-04-09	268.989990234375
8233	ADBE	2019-04-10	271.5799865722656
8234	ADBE	2019-04-11	271.8999938964844
8235	ADBE	2019-04-12	271.8599853515625
8236	ADBE	2019-04-15	272.2200012207031
8237	ADBE	2019-04-16	271.42999267578125
8238	ADBE	2019-04-17	269.45001220703125
8239	ADBE	2019-04-18	270.57000732421875
8240	ADBE	2019-04-22	272.2099914550781
8241	ADBE	2019-04-23	278.489990234375
8242	ADBE	2019-04-24	275.45001220703125
8243	ADBE	2019-04-25	277.6600036621094
8244	ADBE	2019-04-26	281.9599914550781
8245	ADBE	2019-04-29	286.1400146484375
8246	ADBE	2019-04-30	289.25
8247	ADBE	2019-05-01	283.3500061035156
8248	ADBE	2019-05-02	279.6400146484375
8249	ADBE	2019-05-03	285.5799865722656
8250	ADBE	2019-05-06	283.6600036621094
8251	ADBE	2019-05-07	277.07000732421875
8252	ADBE	2019-05-08	276.7699890136719
8253	ADBE	2019-05-09	275.7900085449219
8254	ADBE	2019-05-10	278.4800109863281
8255	ADBE	2019-05-13	267.70001220703125
8256	ADBE	2019-05-14	271.8599853515625
8257	ADBE	2019-05-15	276.82000732421875
8258	ADBE	2019-05-16	283.54998779296875
8259	ADBE	2019-05-17	279.8500061035156
8260	ADBE	2019-05-20	275.45001220703125
8261	ADBE	2019-05-21	278.07000732421875
8262	ADBE	2019-05-22	281.82000732421875
8263	ADBE	2019-05-23	274.25
8264	ADBE	2019-05-24	274.7699890136719
8265	ADBE	2019-05-28	278.25
8266	ADBE	2019-05-29	273.3800048828125
8267	ADBE	2019-05-30	274.510009765625
8268	ADBE	2019-05-31	270.8999938964844
8269	ADBE	2019-06-03	259.0299987792969
8270	ADBE	2019-06-04	268.7099914550781
8271	ADBE	2019-06-05	272.8599853515625
8272	ADBE	2019-06-06	274.79998779296875
8273	ADBE	2019-06-07	278.1600036621094
8274	ADBE	2019-06-10	280.3399963378906
8275	ADBE	2019-06-11	275.989990234375
8276	ADBE	2019-06-12	276.8399963378906
8277	ADBE	2019-06-13	276.29998779296875
8278	ADBE	2019-06-14	274.2799987792969
8279	ADBE	2019-06-17	275.6000061035156
8280	ADBE	2019-06-18	276.7799987792969
8281	ADBE	2019-06-19	291.2099914550781
8282	ADBE	2019-06-20	302.1099853515625
8283	ADBE	2019-06-21	299.3299865722656
8284	ADBE	2019-06-24	299.8699951171875
8285	ADBE	2019-06-25	287.9700012207031
8286	ADBE	2019-06-26	288.7200012207031
8287	ADBE	2019-06-27	293.2300109863281
8288	ADBE	2019-06-28	294.6499938964844
8289	ADBE	2019-07-01	300.9700012207031
8290	ADBE	2019-07-02	301.3900146484375
8291	ADBE	2019-07-03	305.70001220703125
8292	ADBE	2019-07-05	303.9800109863281
8293	ADBE	2019-07-08	302.9200134277344
8294	ADBE	2019-07-09	304.20001220703125
8295	ADBE	2019-07-10	306.9800109863281
8296	ADBE	2019-07-11	307.6000061035156
8297	ADBE	2019-07-12	309.4200134277344
8298	ADBE	2019-07-15	308.760009765625
8299	ADBE	2019-07-16	305.70001220703125
8300	ADBE	2019-07-17	309.3900146484375
8301	ADBE	2019-07-18	310.0799865722656
8302	ADBE	2019-07-19	306.8699951171875
8303	ADBE	2019-07-22	308.54998779296875
8304	ADBE	2019-07-23	307.8800048828125
8305	ADBE	2019-07-24	310.2699890136719
8306	ADBE	2019-07-25	308.7300109863281
8307	ADBE	2019-07-26	311.2699890136719
8308	ADBE	2019-07-29	307.2200012207031
8309	ADBE	2019-07-30	303.6400146484375
8310	ADBE	2019-07-31	298.8599853515625
8311	ADBE	2019-08-01	298.44000244140625
8312	ADBE	2019-08-02	293.7099914550781
8313	ADBE	2019-08-05	280.3599853515625
8314	ADBE	2019-08-06	286.2099914550781
8315	ADBE	2019-08-07	289.0199890136719
8316	ADBE	2019-08-08	297.7799987792969
8317	ADBE	2019-08-09	294.8299865722656
8318	ADBE	2019-08-12	288.6499938964844
8319	ADBE	2019-08-13	293.1700134277344
8320	ADBE	2019-08-14	283.6600036621094
8321	ADBE	2019-08-15	282.7099914550781
8322	ADBE	2019-08-16	287.45001220703125
8323	ADBE	2019-08-19	287.9700012207031
8324	ADBE	2019-08-20	285.7099914550781
8325	ADBE	2019-08-21	291.5299987792969
8326	ADBE	2019-08-22	287.69000244140625
8327	ADBE	2019-08-23	282.44000244140625
8328	ADBE	2019-08-26	288.739990234375
8329	ADBE	2019-08-27	289.45001220703125
8330	ADBE	2019-08-28	282.1300048828125
8331	ADBE	2019-08-29	286.6300048828125
8332	ADBE	2019-08-30	284.510009765625
8333	ADBE	2019-09-03	282.45001220703125
8334	ADBE	2019-09-04	284.6000061035156
8335	ADBE	2019-09-05	287.75
8336	ADBE	2019-09-06	284.94000244140625
8337	ADBE	2019-09-09	279.29998779296875
8338	ADBE	2019-09-10	276.1400146484375
8339	ADBE	2019-09-11	277.7799987792969
8340	ADBE	2019-09-12	278.0199890136719
8341	ADBE	2019-09-13	278.3500061035156
8342	ADBE	2019-09-16	282.92999267578125
8343	ADBE	2019-09-17	284.69000244140625
8344	ADBE	2019-09-18	279.7200012207031
8345	ADBE	2019-09-19	281.260009765625
8346	ADBE	2019-09-20	277.9100036621094
8347	ADBE	2019-09-23	277.44000244140625
8348	ADBE	2019-09-24	272.4700012207031
8349	ADBE	2019-09-25	277.42999267578125
8350	ADBE	2019-09-26	283.80999755859375
8351	ADBE	2019-09-27	277.5400085449219
8352	ADBE	2019-09-30	276.25
8353	ADBE	2019-10-01	272.7099914550781
8354	ADBE	2019-10-02	266.6600036621094
8355	ADBE	2019-10-03	272.3999938964844
8356	ADBE	2019-10-04	276.9599914550781
8357	ADBE	2019-10-07	276.8999938964844
8358	ADBE	2019-10-08	270.8299865722656
8359	ADBE	2019-10-09	274.2699890136719
8360	ADBE	2019-10-10	274.9800109863281
8361	ADBE	2019-10-11	278.2900085449219
8362	ADBE	2019-10-14	277.7799987792969
8363	ADBE	2019-10-15	279.3900146484375
8364	ADBE	2019-10-16	272.70001220703125
8365	ADBE	2019-10-17	269.239990234375
8366	ADBE	2019-10-18	265.5199890136719
8367	ADBE	2019-10-21	266.8399963378906
8368	ADBE	2019-10-22	261.0899963378906
8369	ADBE	2019-10-23	261.32000732421875
8370	ADBE	2019-10-24	269.70001220703125
8371	ADBE	2019-10-25	270.9800109863281
8372	ADBE	2019-10-28	271.3500061035156
8373	ADBE	2019-10-29	271.45001220703125
8374	ADBE	2019-10-30	278.4100036621094
8375	ADBE	2019-10-31	277.92999267578125
8376	ADBE	2019-11-01	277.82000732421875
8377	ADBE	2019-11-04	277.5
8378	ADBE	2019-11-05	289.2900085449219
8379	ADBE	2019-11-06	287.3999938964844
8380	ADBE	2019-11-07	290.7699890136719
8381	ADBE	2019-11-08	292.4599914550781
8382	ADBE	2019-11-11	290.2699890136719
8383	ADBE	2019-11-12	291.7200012207031
8384	ADBE	2019-11-13	293.5400085449219
8385	ADBE	2019-11-14	294.5299987792969
8386	ADBE	2019-11-15	297.5
8387	ADBE	2019-11-18	297.1600036621094
8388	ADBE	2019-11-19	300.6000061035156
8389	ADBE	2019-11-20	300.1000061035156
8390	ADBE	2019-11-21	298.79998779296875
8391	ADBE	2019-11-22	299.29998779296875
8392	ADBE	2019-11-25	305.2799987792969
8393	ADBE	2019-11-26	307.8999938964844
8394	ADBE	2019-11-27	309.05999755859375
8395	ADBE	2019-11-29	309.5299987792969
8396	ADBE	2019-12-02	302.75
8397	ADBE	2019-12-03	303.9100036621094
8398	ADBE	2019-12-04	302.510009765625
8399	ADBE	2019-12-05	303.0299987792969
8400	ADBE	2019-12-06	306.2300109863281
8401	ADBE	2019-12-09	307.04998779296875
8402	ADBE	2019-12-10	304.1700134277344
8403	ADBE	2019-12-11	303.739990234375
8404	ADBE	2019-12-12	305.9599914550781
8405	ADBE	2019-12-13	317.94000244140625
8406	ADBE	2019-12-16	323.79998779296875
8407	ADBE	2019-12-17	322.8500061035156
8408	ADBE	2019-12-18	324.3800048828125
8409	ADBE	2019-12-19	327.6300048828125
8410	ADBE	2019-12-20	327.6099853515625
8411	ADBE	2019-12-23	328.95001220703125
8412	ADBE	2019-12-24	329.6400146484375
8413	ADBE	2019-12-26	331.20001220703125
8414	ADBE	2019-12-27	330.7900085449219
8415	ADBE	2019-12-30	328.3399963378906
8416	ADBE	2019-12-31	329.80999755859375
8417	ADBE	2020-01-02	334.42999267578125
8418	ADBE	2020-01-03	331.80999755859375
8419	ADBE	2020-01-06	333.7099914550781
8420	ADBE	2020-01-07	333.3900146484375
8421	ADBE	2020-01-08	337.8699951171875
8422	ADBE	2020-01-09	340.45001220703125
8423	ADBE	2020-01-10	339.80999755859375
8424	ADBE	2020-01-13	345.6300048828125
8425	ADBE	2020-01-14	344.6300048828125
8426	ADBE	2020-01-15	342.94000244140625
8427	ADBE	2020-01-16	345.3800048828125
8428	ADBE	2020-01-17	349.739990234375
8429	ADBE	2020-01-21	350.0
8430	ADBE	2020-01-22	350.05999755859375
8431	ADBE	2020-01-23	351.760009765625
8432	ADBE	2020-01-24	351.3699951171875
8433	ADBE	2020-01-27	346.8999938964844
8434	ADBE	2020-01-28	354.6300048828125
8435	ADBE	2020-01-29	351.6600036621094
8436	ADBE	2020-01-30	356.739990234375
8437	ADBE	2020-01-31	351.1400146484375
8438	ADBE	2020-02-03	358.0
8439	ADBE	2020-02-04	366.739990234375
8440	ADBE	2020-02-05	365.54998779296875
8441	ADBE	2020-02-06	367.4599914550781
8442	ADBE	2020-02-07	366.0899963378906
8443	ADBE	2020-02-10	370.0
8444	ADBE	2020-02-11	369.2799987792969
8445	ADBE	2020-02-12	374.2900085449219
8446	ADBE	2020-02-13	374.8399963378906
8447	ADBE	2020-02-14	379.6700134277344
8448	ADBE	2020-02-18	378.8500061035156
8449	ADBE	2020-02-19	383.2799987792969
8450	ADBE	2020-02-20	378.9599914550781
8451	ADBE	2020-02-21	372.95001220703125
8452	ADBE	2020-02-24	357.4100036621094
8453	ADBE	2020-02-25	347.79998779296875
8454	ADBE	2020-02-26	351.3399963378906
8455	ADBE	2020-02-27	337.5199890136719
8456	ADBE	2020-02-28	345.1199951171875
8457	ADBE	2020-03-02	360.2799987792969
8458	ADBE	2020-03-03	348.3399963378906
8459	ADBE	2020-03-04	363.8500061035156
8460	ADBE	2020-03-05	351.0299987792969
8461	ADBE	2020-03-06	336.7699890136719
8462	ADBE	2020-03-09	305.7900085449219
8463	ADBE	2020-03-10	332.3800048828125
8464	ADBE	2020-03-11	315.2300109863281
8465	ADBE	2020-03-12	285.0
8466	ADBE	2020-03-13	335.5
8467	ADBE	2020-03-16	286.0299987792969
8468	ADBE	2020-03-17	311.80999755859375
8469	ADBE	2020-03-18	294.6099853515625
8470	ADBE	2020-03-19	307.510009765625
8471	ADBE	2020-03-20	295.3399963378906
8472	ADBE	2020-03-23	307.2699890136719
8473	ADBE	2020-03-24	310.0
8474	ADBE	2020-03-25	305.9100036621094
8475	ADBE	2020-03-26	322.6700134277344
8476	ADBE	2020-03-27	305.8299865722656
8477	ADBE	2020-03-30	318.3900146484375
8478	ADBE	2020-03-31	318.239990234375
8479	ADBE	2020-04-01	301.2099914550781
8480	ADBE	2020-04-02	303.9599914550781
8481	ADBE	2020-04-03	293.6099853515625
8482	ADBE	2020-04-06	319.1300048828125
8483	ADBE	2020-04-07	308.92999267578125
8484	ADBE	2020-04-08	317.17999267578125
8485	ADBE	2020-04-09	318.70001220703125
8486	ADBE	2020-04-13	320.6499938964844
8487	ADBE	2020-04-14	340.7699890136719
8488	ADBE	2020-04-15	332.54998779296875
8489	ADBE	2020-04-16	342.70001220703125
8490	ADBE	2020-04-17	344.1099853515625
8491	ADBE	2020-04-20	344.8800048828125
8492	ADBE	2020-04-21	328.989990234375
8493	ADBE	2020-04-22	336.7699890136719
8494	ADBE	2020-04-23	335.3699951171875
8495	ADBE	2020-04-24	344.1000061035156
8496	ADBE	2020-04-27	348.5
8497	ADBE	2020-04-28	333.45001220703125
8498	ADBE	2020-04-29	349.1700134277344
8499	ADBE	2020-04-30	353.6400146484375
8500	ADBE	2020-05-01	343.8399963378906
8501	ADBE	2020-05-04	349.1099853515625
8502	ADBE	2020-05-05	356.1300048828125
8503	ADBE	2020-05-06	362.5199890136719
8504	ADBE	2020-05-07	366.7799987792969
8505	ADBE	2020-05-08	367.510009765625
8506	ADBE	2020-05-11	371.4200134277344
8507	ADBE	2020-05-12	365.1000061035156
8508	ADBE	2020-05-13	358.55999755859375
8509	ADBE	2020-05-14	355.3900146484375
8510	ADBE	2020-05-15	365.29998779296875
8511	ADBE	2020-05-18	367.9700012207031
8512	ADBE	2020-05-19	372.20001220703125
8513	ADBE	2020-05-20	383.6300048828125
8514	ADBE	2020-05-21	382.1700134277344
8515	ADBE	2020-05-22	385.260009765625
8516	ADBE	2020-05-26	376.6300048828125
8517	ADBE	2020-05-27	375.1700134277344
8518	ADBE	2020-05-28	379.8299865722656
8519	ADBE	2020-05-29	386.6000061035156
8520	ADBE	2020-06-01	389.67999267578125
8521	ADBE	2020-06-02	390.44000244140625
8522	ADBE	2020-06-03	389.9200134277344
8523	ADBE	2020-06-04	385.79998779296875
8524	ADBE	2020-06-05	392.8999938964844
8525	ADBE	2020-06-08	397.7799987792969
8526	ADBE	2020-06-09	397.1600036621094
8527	ADBE	2020-06-10	406.82000732421875
8528	ADBE	2020-06-11	387.6700134277344
8529	ADBE	2020-06-12	406.5400085449219
8530	ADBE	2020-06-15	401.3399963378906
8531	ADBE	2020-06-16	411.6700134277344
8532	ADBE	2020-06-17	413.489990234375
8533	ADBE	2020-06-18	420.4599914550781
8534	ADBE	2020-06-19	428.010009765625
8535	ADBE	2020-06-22	438.6400146484375
8536	ADBE	2020-06-23	440.54998779296875
8537	ADBE	2020-06-24	431.67999267578125
8538	ADBE	2020-06-25	436.95001220703125
8539	ADBE	2020-06-26	426.9200134277344
8540	ADBE	2020-06-29	424.20001220703125
8541	ADBE	2020-06-30	435.30999755859375
8542	ADBE	2020-07-01	439.80999755859375
8543	ADBE	2020-07-02	442.95001220703125
8544	ADBE	2020-07-06	452.5899963378906
8545	ADBE	2020-07-07	449.3599853515625
8546	ADBE	2020-07-08	457.67999267578125
8547	ADBE	2020-07-09	460.8399963378906
8548	ADBE	2020-07-10	466.20001220703125
8549	ADBE	2020-07-13	442.4700012207031
8550	ADBE	2020-07-14	433.7799987792969
8551	ADBE	2020-07-15	433.010009765625
8552	ADBE	2020-07-16	426.2900085449219
8553	ADBE	2020-07-17	432.4200134277344
8554	ADBE	2020-07-20	455.2699890136719
8555	ADBE	2020-07-21	444.2799987792969
8556	ADBE	2020-07-22	445.04998779296875
8557	ADBE	2020-07-23	431.739990234375
8558	ADBE	2020-07-24	430.30999755859375
8559	ADBE	2020-07-27	437.1000061035156
8560	ADBE	2020-07-28	432.260009765625
8561	ADBE	2020-07-29	436.29998779296875
8562	ADBE	2020-07-30	438.8800048828125
8563	ADBE	2020-07-31	444.32000732421875
8564	ADBE	2020-08-03	447.9700012207031
8565	ADBE	2020-08-04	446.9200134277344
8566	ADBE	2020-08-05	449.510009765625
8567	ADBE	2020-08-06	464.1099853515625
8568	ADBE	2020-08-07	449.57000732421875
8569	ADBE	2020-08-10	443.2900085449219
8570	ADBE	2020-08-11	435.2300109863281
8571	ADBE	2020-08-12	445.3599853515625
8572	ADBE	2020-08-13	450.0199890136719
8573	ADBE	2020-08-14	447.6000061035156
8574	ADBE	2020-08-17	451.5799865722656
8575	ADBE	2020-08-18	463.510009765625
8576	ADBE	2020-08-19	462.010009765625
8577	ADBE	2020-08-20	478.4800109863281
8578	ADBE	2020-08-21	473.2200012207031
8579	ADBE	2020-08-24	476.29998779296875
8580	ADBE	2020-08-25	484.42999267578125
8581	ADBE	2020-08-26	528.489990234375
8582	ADBE	2020-08-27	510.32000732421875
8583	ADBE	2020-08-28	516.4400024414062
8584	ADBE	2020-08-31	513.3900146484375
8585	ADBE	2020-09-01	527.9500122070312
8586	ADBE	2020-09-02	533.7999877929688
8587	ADBE	2020-09-03	507.79998779296875
8588	ADBE	2020-09-04	491.94000244140625
8589	ADBE	2020-09-08	462.1300048828125
8590	ADBE	2020-09-09	479.4599914550781
8591	ADBE	2020-09-10	476.260009765625
8592	ADBE	2020-09-11	471.3500061035156
8593	ADBE	2020-09-14	485.9100036621094
8594	ADBE	2020-09-15	497.6700134277344
8595	ADBE	2020-09-16	476.0
8596	ADBE	2020-09-17	474.29998779296875
8597	ADBE	2020-09-18	467.54998779296875
8598	ADBE	2020-09-21	475.6400146484375
8599	ADBE	2020-09-22	486.7799987792969
8600	ADBE	2020-09-23	470.3900146484375
8601	ADBE	2020-09-24	467.6700134277344
8602	ADBE	2020-09-25	479.7799987792969
8603	ADBE	2020-09-28	488.510009765625
8604	ADBE	2020-09-29	489.3299865722656
8605	ADBE	2020-09-30	490.42999267578125
8606	ADBE	2020-10-01	499.510009765625
8607	ADBE	2020-10-02	478.989990234375
8608	ADBE	2020-10-05	486.4700012207031
8609	ADBE	2020-10-06	478.9800109863281
8610	ADBE	2020-10-07	493.1499938964844
8611	ADBE	2020-10-08	490.8399963378906
8612	ADBE	2020-10-09	502.1600036621094
8613	ADBE	2020-10-12	510.8900146484375
8614	ADBE	2020-10-13	514.3099975585938
8615	ADBE	2020-10-14	506.30999755859375
8616	ADBE	2020-10-15	501.1499938964844
8617	ADBE	2020-10-16	502.82000732421875
8618	ADBE	2020-10-19	495.20001220703125
8619	ADBE	2020-10-20	494.5799865722656
8620	ADBE	2020-10-21	495.9599914550781
8621	ADBE	2020-10-22	483.6000061035156
8622	ADBE	2020-10-23	488.5
8623	ADBE	2020-10-26	475.20001220703125
8624	ADBE	2020-10-27	478.55999755859375
8625	ADBE	2020-10-28	456.9700012207031
8626	ADBE	2020-10-29	461.1099853515625
8627	ADBE	2020-10-30	447.1000061035156
8628	ADBE	2020-11-02	444.94000244140625
8629	ADBE	2020-11-03	454.0199890136719
8630	ADBE	2020-11-04	487.2300109863281
8631	ADBE	2020-11-05	496.4700012207031
8632	ADBE	2020-11-06	494.6300048828125
8633	ADBE	2020-11-09	471.1400146484375
8634	ADBE	2020-11-10	452.0
8635	ADBE	2020-11-11	467.75
8636	ADBE	2020-11-12	462.5799865722656
8637	ADBE	2020-11-13	469.3399963378906
8638	ADBE	2020-11-16	460.95001220703125
8639	ADBE	2020-11-17	467.95001220703125
8640	ADBE	2020-11-18	459.4700012207031
8641	ADBE	2020-11-19	466.4100036621094
8642	ADBE	2020-11-20	462.9200134277344
8643	ADBE	2020-11-23	460.6099853515625
8644	ADBE	2020-11-24	462.70001220703125
8645	ADBE	2020-11-25	470.0799865722656
8646	ADBE	2020-11-27	477.0299987792969
8647	ADBE	2020-11-30	478.4700012207031
8648	ADBE	2020-12-01	479.1499938964844
8649	ADBE	2020-12-02	481.260009765625
8650	ADBE	2020-12-03	484.2799987792969
8651	ADBE	2020-12-04	486.0
8652	ADBE	2020-12-07	492.25
8653	ADBE	2020-12-08	495.2799987792969
8654	ADBE	2020-12-09	483.739990234375
8655	ADBE	2020-12-10	476.8699951171875
8656	ADBE	2020-12-11	475.9100036621094
8657	ADBE	2020-12-14	486.4200134277344
8658	ADBE	2020-12-15	482.6400146484375
8659	ADBE	2020-12-16	489.8999938964844
8660	ADBE	2020-12-17	495.3599853515625
8661	ADBE	2020-12-18	502.95001220703125
8662	ADBE	2020-12-21	498.3900146484375
8663	ADBE	2020-12-22	504.1700134277344
8664	ADBE	2020-12-23	496.9100036621094
8665	ADBE	2020-12-24	499.8599853515625
8666	ADBE	2020-12-28	498.95001220703125
8667	ADBE	2020-12-29	502.1099853515625
8668	ADBE	2020-12-30	497.45001220703125
8669	ADBE	2020-12-31	500.1199951171875
8670	ADBE	2021-01-04	485.3399963378906
8671	ADBE	2021-01-05	485.69000244140625
8672	ADBE	2021-01-06	466.30999755859375
8673	ADBE	2021-01-07	477.739990234375
8674	ADBE	2021-01-08	485.1000061035156
8675	ADBE	2021-01-11	474.239990234375
8676	ADBE	2021-01-12	471.6499938964844
8677	ADBE	2021-01-13	472.04998779296875
8678	ADBE	2021-01-14	463.2699890136719
8679	ADBE	2021-01-15	458.0799865722656
8680	ADBE	2021-01-19	456.5
8681	ADBE	2021-01-20	469.7300109863281
8682	ADBE	2021-01-21	472.0199890136719
8683	ADBE	2021-01-22	472.44000244140625
8684	ADBE	2021-01-25	473.44000244140625
8685	ADBE	2021-01-26	476.2799987792969
8686	ADBE	2021-01-27	460.0
8687	ADBE	2021-01-28	465.6700134277344
8688	ADBE	2021-01-29	458.7699890136719
8689	ADBE	2021-02-01	470.0
8690	ADBE	2021-02-02	484.92999267578125
8691	ADBE	2021-02-03	481.9200134277344
8692	ADBE	2021-02-04	489.3800048828125
8693	ADBE	2021-02-05	492.1199951171875
8694	ADBE	2021-02-08	493.760009765625
8695	ADBE	2021-02-09	496.04998779296875
8696	ADBE	2021-02-10	492.6700134277344
8697	ADBE	2021-02-11	496.6199951171875
8698	ADBE	2021-02-12	498.8399963378906
8699	ADBE	2021-02-16	501.6400146484375
8700	ADBE	2021-02-17	491.2300109863281
8701	ADBE	2021-02-18	488.3699951171875
8702	ADBE	2021-02-19	479.1199951171875
8703	ADBE	2021-02-22	467.3299865722656
8704	ADBE	2021-02-23	467.79998779296875
8705	ADBE	2021-02-24	476.6199951171875
8706	ADBE	2021-02-25	459.1600036621094
8707	ADBE	2021-02-26	459.6700134277344
8708	ADBE	2021-03-01	469.57000732421875
8709	ADBE	2021-03-02	466.5899963378906
8710	ADBE	2021-03-03	448.45001220703125
8711	ADBE	2021-03-04	439.05999755859375
8712	ADBE	2021-03-05	440.8299865722656
8713	ADBE	2021-03-08	421.20001220703125
8714	ADBE	2021-03-09	439.17999267578125
8715	ADBE	2021-03-10	437.010009765625
8716	ADBE	2021-03-11	451.05999755859375
8717	ADBE	2021-03-12	444.29998779296875
8718	ADBE	2021-03-15	447.5899963378906
8719	ADBE	2021-03-16	450.5400085449219
8720	ADBE	2021-03-17	451.010009765625
8721	ADBE	2021-03-18	439.17999267578125
8722	ADBE	2021-03-19	441.5
8723	ADBE	2021-03-22	452.4100036621094
8724	ADBE	2021-03-23	460.20001220703125
8725	ADBE	2021-03-24	451.510009765625
8726	ADBE	2021-03-25	450.989990234375
8727	ADBE	2021-03-26	469.0899963378906
8728	ADBE	2021-03-29	469.32000732421875
8729	ADBE	2021-03-30	465.4599914550781
8730	ADBE	2021-03-31	475.3699951171875
8731	ADBE	2021-04-01	483.3399963378906
8732	ADBE	2021-04-05	491.6199951171875
8733	ADBE	2021-04-06	491.3399963378906
8734	ADBE	2021-04-07	493.4100036621094
8735	ADBE	2021-04-08	499.8399963378906
8736	ADBE	2021-04-09	504.0400085449219
8737	ADBE	2021-04-12	506.0299987792969
8738	ADBE	2021-04-13	514.8599853515625
8739	ADBE	2021-04-14	510.6300048828125
8740	ADBE	2021-04-15	523.25
8741	ADBE	2021-04-16	525.0800170898438
8742	ADBE	2021-04-19	516.1699829101562
8743	ADBE	2021-04-20	514.2100219726562
8744	ADBE	2021-04-21	512.3400268554688
8745	ADBE	2021-04-22	507.2900085449219
8746	ADBE	2021-04-23	515.8400268554688
8747	ADBE	2021-04-26	515.7000122070312
8748	ADBE	2021-04-27	517.3200073242188
8749	ADBE	2021-04-28	515.47998046875
8750	ADBE	2021-04-29	516.0900268554688
8751	ADBE	2021-04-30	508.3399963378906
8752	ADBE	2021-05-03	503.4599914550781
8753	ADBE	2021-05-04	490.70001220703125
8754	ADBE	2021-05-05	486.69000244140625
8755	ADBE	2021-05-06	483.6099853515625
8756	ADBE	2021-05-07	488.7300109863281
8757	ADBE	2021-05-10	479.3800048828125
8758	ADBE	2021-05-11	485.19000244140625
8759	ADBE	2021-05-12	472.0899963378906
8760	ADBE	2021-05-13	474.1600036621094
8761	ADBE	2021-05-14	486.55999755859375
8762	ADBE	2021-05-17	482.739990234375
8763	ADBE	2021-05-18	480.6199951171875
8764	ADBE	2021-05-19	480.4700012207031
8765	ADBE	2021-05-20	491.6700134277344
8766	ADBE	2021-05-21	488.07000732421875
8767	ADBE	2021-05-24	497.8299865722656
8768	ADBE	2021-05-25	505.0799865722656
8769	ADBE	2021-05-26	506.9800109863281
8770	ADBE	2021-05-27	498.2799987792969
8771	ADBE	2021-05-28	504.5799865722656
8772	ADBE	2021-06-01	495.9100036621094
8773	ADBE	2021-06-02	495.7699890136719
8774	ADBE	2021-06-03	493.1400146484375
8775	ADBE	2021-06-04	504.5
8776	ADBE	2021-06-07	509.4700012207031
8777	ADBE	2021-06-08	509.20001220703125
8778	ADBE	2021-06-09	514.6799926757812
8779	ADBE	2021-06-10	535.52001953125
8780	ADBE	2021-06-11	541.260009765625
8781	ADBE	2021-06-14	556.9500122070312
8782	ADBE	2021-06-15	548.4600219726562
8783	ADBE	2021-06-16	543.3300170898438
8784	ADBE	2021-06-17	551.3599853515625
8785	ADBE	2021-06-18	565.5900268554688
8786	ADBE	2021-06-21	567.3499755859375
8787	ADBE	2021-06-22	575.739990234375
8788	ADBE	2021-06-23	574.22998046875
8789	ADBE	2021-06-24	578.260009765625
8790	ADBE	2021-06-25	579.6599731445312
8791	ADBE	2021-06-28	588.7999877929688
8792	ADBE	2021-06-29	590.75
8793	ADBE	2021-06-30	585.6400146484375
8794	ADBE	2021-07-01	584.72998046875
8795	ADBE	2021-07-02	593.0700073242188
8796	ADBE	2021-07-06	596.9000244140625
8797	ADBE	2021-07-07	605.77001953125
8798	ADBE	2021-07-08	605.9500122070312
8799	ADBE	2021-07-09	604.5
8800	ADBE	2021-07-12	600.2000122070312
8801	ADBE	2021-07-13	605.010009765625
8802	ADBE	2021-07-14	608.8300170898438
8803	ADBE	2021-07-15	606.1699829101562
8804	ADBE	2021-07-16	606.0999755859375
8805	ADBE	2021-07-19	602.0499877929688
8806	ADBE	2021-07-20	608.719970703125
8807	ADBE	2021-07-21	612.260009765625
8808	ADBE	2021-07-22	623.6799926757812
8809	ADBE	2021-07-23	625.8699951171875
8810	ADBE	2021-07-26	620.7999877929688
8811	ADBE	2021-07-27	618.280029296875
8812	ADBE	2021-07-28	620.9199829101562
8813	ADBE	2021-07-29	621.7000122070312
8814	ADBE	2021-07-30	621.6300048828125
8815	ADBE	2021-08-02	618.75
8816	ADBE	2021-08-03	621.280029296875
8817	ADBE	2021-08-04	625.6799926757812
8818	ADBE	2021-08-05	632.0800170898438
8819	ADBE	2021-08-06	631.3800048828125
8820	ADBE	2021-08-09	629.219970703125
8821	ADBE	2021-08-10	621.739990234375
8822	ADBE	2021-08-11	626.030029296875
8823	ADBE	2021-08-12	634.3499755859375
8824	ADBE	2021-08-13	637.3099975585938
8825	ADBE	2021-08-16	636.9400024414062
8826	ADBE	2021-08-17	635.010009765625
8827	ADBE	2021-08-18	626.77001953125
8828	ADBE	2021-08-19	637.6599731445312
8829	ADBE	2021-08-20	647.3400268554688
8830	ADBE	2021-08-23	656.8599853515625
8831	ADBE	2021-08-24	657.239990234375
8832	ADBE	2021-08-25	656.7999877929688
8833	ADBE	2021-08-26	652.3900146484375
8834	ADBE	2021-08-27	658.52001953125
8835	ADBE	2021-08-30	665.989990234375
8836	ADBE	2021-08-31	663.7000122070312
8837	ADBE	2021-09-01	665.8900146484375
8838	ADBE	2021-09-02	664.6400146484375
8839	ADBE	2021-09-03	666.5900268554688
8840	ADBE	2021-09-07	661.3900146484375
8841	ADBE	2021-09-08	663.219970703125
8842	ADBE	2021-09-09	661.6799926757812
8843	ADBE	2021-09-10	658.9400024414062
8844	ADBE	2021-09-13	645.1500244140625
8845	ADBE	2021-09-14	645.010009765625
8846	ADBE	2021-09-15	661.0800170898438
8847	ADBE	2021-09-16	665.1099853515625
8848	ADBE	2021-09-17	654.47998046875
8849	ADBE	2021-09-20	641.2899780273438
8850	ADBE	2021-09-21	645.8900146484375
8851	ADBE	2021-09-22	626.0800170898438
8852	ADBE	2021-09-23	630.8400268554688
8853	ADBE	2021-09-24	622.7100219726562
8854	ADBE	2021-09-27	603.6500244140625
8855	ADBE	2021-09-28	578.77001953125
8856	ADBE	2021-09-29	577.7000122070312
8857	ADBE	2021-09-30	575.719970703125
8858	ADBE	2021-10-01	577.469970703125
8859	ADBE	2021-10-04	558.489990234375
8860	ADBE	2021-10-05	566.7000122070312
8861	ADBE	2021-10-06	570.3099975585938
8862	ADBE	2021-10-07	578.9600219726562
8863	ADBE	2021-10-08	576.8599853515625
8864	ADBE	2021-10-11	573.0700073242188
8865	ADBE	2021-10-12	580.6900024414062
8866	ADBE	2021-10-13	591.1199951171875
8867	ADBE	2021-10-14	607.510009765625
8868	ADBE	2021-10-15	610.0900268554688
8869	ADBE	2021-10-18	622.8300170898438
8870	ADBE	2021-10-19	636.0700073242188
8871	ADBE	2021-10-20	632.3699951171875
8872	ADBE	2021-10-21	638.6599731445312
8873	ADBE	2021-10-22	643.5800170898438
8874	ADBE	2021-10-25	646.969970703125
8875	ADBE	2021-10-26	642.5
8876	ADBE	2021-10-27	640.0800170898438
8877	ADBE	2021-10-28	639.280029296875
8878	ADBE	2021-10-29	650.3599853515625
8879	ADBE	2021-11-01	640.2000122070312
8880	ADBE	2021-11-02	640.4000244140625
8881	ADBE	2021-11-03	655.1799926757812
8882	ADBE	2021-11-04	674.0800170898438
8883	ADBE	2021-11-05	662.719970703125
8884	ADBE	2021-11-08	666.02001953125
8885	ADBE	2021-11-09	667.9199829101562
8886	ADBE	2021-11-10	647.5
8887	ADBE	2021-11-11	643.1699829101562
8888	ADBE	2021-11-12	657.5999755859375
8889	ADBE	2021-11-15	659.72998046875
8890	ADBE	2021-11-16	671.030029296875
8891	ADBE	2021-11-17	670.6699829101562
8892	ADBE	2021-11-18	670.9600219726562
8893	ADBE	2021-11-19	688.3699951171875
8894	ADBE	2021-11-22	673.5700073242188
8895	ADBE	2021-11-23	665.1599731445312
8896	ADBE	2021-11-24	668.3200073242188
8897	ADBE	2021-11-26	662.0999755859375
8898	ADBE	2021-11-29	687.489990234375
8899	ADBE	2021-11-30	669.8499755859375
8900	ADBE	2021-12-01	657.4099731445312
8901	ADBE	2021-12-02	671.8800048828125
8902	ADBE	2021-12-03	616.530029296875
8903	ADBE	2021-12-06	622.0399780273438
8904	ADBE	2021-12-07	649.9600219726562
8905	ADBE	2021-12-08	653.0999755859375
8906	ADBE	2021-12-09	632.5700073242188
8907	ADBE	2021-12-10	654.4500122070312
8908	ADBE	2021-12-13	658.2999877929688
8909	ADBE	2021-12-14	614.8599853515625
8910	ADBE	2021-12-15	630.3300170898438
8911	ADBE	2021-12-16	566.0900268554688
8912	ADBE	2021-12-17	556.6400146484375
8913	ADBE	2021-12-20	549.77001953125
8914	ADBE	2021-12-21	557.52001953125
8915	ADBE	2021-12-22	563.97998046875
8916	ADBE	2021-12-23	569.6199951171875
8917	ADBE	2021-12-27	577.6799926757812
8918	ADBE	2021-12-28	569.3599853515625
8919	ADBE	2021-12-29	569.2899780273438
8920	ADBE	2021-12-30	570.530029296875
8921	ADBE	2021-12-31	567.0599975585938
8922	ADBE	2022-01-03	564.3699951171875
8923	ADBE	2022-01-04	554.0
8924	ADBE	2022-01-05	514.4299926757812
8925	ADBE	2022-01-06	514.1199951171875
8926	ADBE	2022-01-07	510.70001220703125
8927	ADBE	2022-01-10	525.8300170898438
8928	ADBE	2022-01-11	529.8900146484375
8929	ADBE	2022-01-12	532.3699951171875
8930	ADBE	2022-01-13	516.9000244140625
8931	ADBE	2022-01-14	520.5999755859375
8932	ADBE	2022-01-18	513.3400268554688
8933	ADBE	2022-01-19	516.5800170898438
8934	ADBE	2022-01-20	510.8500061035156
8935	ADBE	2022-01-21	499.9100036621094
8936	ADBE	2022-01-24	519.6599731445312
8937	ADBE	2022-01-25	502.7200012207031
8938	ADBE	2022-01-26	500.80999755859375
8939	ADBE	2022-01-27	493.04998779296875
8940	ADBE	2022-01-28	518.1599731445312
8941	ADBE	2022-01-31	534.2999877929688
8942	ADBE	2022-02-01	535.97998046875
8943	ADBE	2022-02-02	533.0900268554688
8944	ADBE	2022-02-03	510.8299865722656
8945	ADBE	2022-02-04	513.5399780273438
8946	ADBE	2022-02-07	507.1000061035156
8947	ADBE	2022-02-08	511.30999755859375
8948	ADBE	2022-02-09	521.75
8949	ADBE	2022-02-10	495.0199890136719
8950	ADBE	2022-02-11	473.9700012207031
8951	ADBE	2022-02-14	474.010009765625
8952	ADBE	2022-02-15	479.5
8953	ADBE	2022-02-16	477.70001220703125
8954	ADBE	2022-02-17	457.7099914550781
8955	ADBE	2022-02-18	442.55999755859375
8956	ADBE	2022-02-22	438.3999938964844
8957	ADBE	2022-02-23	429.45001220703125
8958	ADBE	2022-02-24	463.82000732421875
8959	ADBE	2022-02-25	465.5400085449219
8960	ADBE	2022-02-28	467.67999267578125
8961	ADBE	2022-03-01	466.67999267578125
8962	ADBE	2022-03-02	471.17999267578125
8963	ADBE	2022-03-03	459.0799865722656
8964	ADBE	2022-03-04	452.1300048828125
8965	ADBE	2022-03-07	437.9700012207031
8966	ADBE	2022-03-08	431.5299987792969
8967	ADBE	2022-03-09	450.8699951171875
8968	ADBE	2022-03-10	438.95001220703125
8969	ADBE	2022-03-11	416.3800048828125
8970	ADBE	2022-03-14	411.5
8971	ADBE	2022-03-15	421.6600036621094
8972	ADBE	2022-03-16	442.3599853515625
8973	ADBE	2022-03-17	444.3599853515625
8974	ADBE	2022-03-18	453.3299865722656
8975	ADBE	2022-03-21	453.5899963378906
8976	ADBE	2022-03-22	466.45001220703125
8977	ADBE	2022-03-23	422.8999938964844
8978	ADBE	2022-03-24	432.1400146484375
8979	ADBE	2022-03-25	431.6199951171875
8980	ADBE	2022-03-28	450.010009765625
8981	ADBE	2022-03-29	466.3299865722656
8982	ADBE	2022-03-30	460.05999755859375
8983	ADBE	2022-03-31	455.6199951171875
8984	ADBE	2022-04-01	458.19000244140625
8985	ADBE	2022-04-04	468.80999755859375
8986	ADBE	2022-04-05	458.5799865722656
8987	ADBE	2022-04-06	444.3299865722656
8988	ADBE	2022-04-07	452.7200012207031
8989	ADBE	2022-04-08	445.3399963378906
8990	ADBE	2022-04-11	434.44000244140625
8991	ADBE	2022-04-12	426.7699890136719
8992	ADBE	2022-04-13	431.6700134277344
8993	ADBE	2022-04-14	420.44000244140625
8994	ADBE	2022-04-18	425.4700012207031
8995	ADBE	2022-04-19	436.3999938964844
8996	ADBE	2022-04-20	428.1099853515625
8997	ADBE	2022-04-21	417.4800109863281
8998	ADBE	2022-04-22	408.6700134277344
8999	ADBE	2022-04-25	413.95001220703125
9000	ADBE	2022-04-26	399.1199951171875
9001	ADBE	2022-04-27	397.8999938964844
9002	ADBE	2022-04-28	410.5299987792969
9003	ADBE	2022-04-29	395.95001220703125
9004	ADBE	2022-05-02	407.2900085449219
9005	ADBE	2022-05-03	407.5799865722656
9006	ADBE	2022-05-04	423.3500061035156
9007	ADBE	2022-05-05	400.510009765625
9008	ADBE	2022-05-06	391.010009765625
9009	ADBE	2022-05-09	376.9100036621094
9010	ADBE	2022-05-10	393.0299987792969
9011	ADBE	2022-05-11	379.3299865722656
9012	ADBE	2022-05-12	388.489990234375
9013	ADBE	2022-05-13	405.45001220703125
9014	ADBE	2022-05-16	402.8599853515625
9015	ADBE	2022-05-17	409.6499938964844
9016	ADBE	2022-05-18	397.8800048828125
9017	ADBE	2022-05-19	394.3800048828125
9018	ADBE	2022-05-20	399.0899963378906
9019	ADBE	2022-05-23	406.760009765625
9020	ADBE	2022-05-24	398.4100036621094
9021	ADBE	2022-05-25	402.5
9022	ADBE	2022-05-26	408.6000061035156
9023	ADBE	2022-05-27	428.2200012207031
9024	ADBE	2022-05-31	416.4800109863281
9025	ADBE	2022-06-01	418.1600036621094
9026	ADBE	2022-06-02	441.2799987792969
9027	ADBE	2022-06-03	429.760009765625
9028	ADBE	2022-06-06	429.4599914550781
9029	ADBE	2022-06-07	433.4200134277344
9030	ADBE	2022-06-08	428.8399963378906
9031	ADBE	2022-06-09	426.4200134277344
9032	ADBE	2022-06-10	393.8399963378906
9033	ADBE	2022-06-13	371.6499938964844
9034	ADBE	2022-06-14	370.82000732421875
9035	ADBE	2022-06-15	376.9200134277344
9036	ADBE	2022-06-16	365.0799865722656
9037	ADBE	2022-06-17	360.7900085449219
9038	ADBE	2022-06-21	362.989990234375
9039	ADBE	2022-06-22	365.3299865722656
9040	ADBE	2022-06-23	376.6400146484375
9041	ADBE	2022-06-24	387.7200012207031
9042	ADBE	2022-06-27	381.07000732421875
9043	ADBE	2022-06-28	365.6300048828125
9044	ADBE	2022-06-29	368.5
9045	ADBE	2022-06-30	366.05999755859375
9046	ADBE	2022-07-01	368.4800109863281
9047	ADBE	2022-07-05	376.489990234375
9048	ADBE	2022-07-06	382.8299865722656
9049	ADBE	2022-07-07	390.8900146484375
9050	ADBE	2022-07-08	389.44000244140625
9051	ADBE	2022-07-11	384.1600036621094
9052	ADBE	2022-07-12	375.5400085449219
9053	ADBE	2022-07-13	371.94000244140625
9054	ADBE	2022-07-14	372.9599914550781
9055	ADBE	2022-07-15	379.8599853515625
9056	ADBE	2022-07-18	375.2300109863281
9057	ADBE	2022-07-19	387.8299865722656
9058	ADBE	2022-07-20	401.489990234375
9059	ADBE	2022-07-21	408.9100036621094
9060	ADBE	2022-07-22	401.8999938964844
9061	ADBE	2022-07-25	391.9599914550781
9062	ADBE	2022-07-26	379.260009765625
9063	ADBE	2022-07-27	392.7799987792969
9064	ADBE	2022-07-28	403.5
9065	ADBE	2022-07-29	410.1199951171875
9066	ADBE	2022-08-01	411.0899963378906
9067	ADBE	2022-08-02	409.9599914550781
9068	ADBE	2022-08-03	424.5400085449219
9069	ADBE	2022-08-04	430.5899963378906
9070	ADBE	2022-08-05	433.42999267578125
9071	ADBE	2022-08-08	434.3399963378906
9072	ADBE	2022-08-09	426.57000732421875
9073	ADBE	2022-08-10	438.3999938964844
9074	ADBE	2022-08-11	434.8900146484375
9075	ADBE	2022-08-12	445.6700134277344
9076	ADBE	2022-08-15	451.0199890136719
9077	ADBE	2022-08-16	447.55999755859375
9078	ADBE	2022-08-17	437.82000732421875
9079	ADBE	2022-08-18	439.0299987792969
9080	ADBE	2022-08-19	425.05999755859375
9081	ADBE	2022-08-22	411.3500061035156
9082	ADBE	2022-08-23	410.4100036621094
9083	ADBE	2022-08-24	405.6499938964844
9084	ADBE	2022-08-25	403.92999267578125
9085	ADBE	2022-08-26	381.0199890136719
9086	ADBE	2022-08-29	375.260009765625
9087	ADBE	2022-08-30	375.07000732421875
9088	ADBE	2022-08-31	373.44000244140625
9089	ADBE	2022-09-01	370.5299987792969
9090	ADBE	2022-09-02	368.1400146484375
9091	ADBE	2022-09-06	368.29998779296875
9092	ADBE	2022-09-07	379.7200012207031
9093	ADBE	2022-09-08	383.6300048828125
9094	ADBE	2022-09-09	394.7799987792969
9095	ADBE	2022-09-12	396.3599853515625
9096	ADBE	2022-09-13	368.3900146484375
9097	ADBE	2022-09-14	371.5199890136719
9098	ADBE	2022-09-15	309.1300048828125
9099	ADBE	2022-09-16	299.5
9100	ADBE	2022-09-19	296.05999755859375
9101	ADBE	2022-09-20	291.05999755859375
9102	ADBE	2022-09-21	286.29998779296875
9103	ADBE	2022-09-22	287.05999755859375
9104	ADBE	2022-09-23	284.55999755859375
9105	ADBE	2022-09-26	276.9599914550781
9106	ADBE	2022-09-27	277.57000732421875
9107	ADBE	2022-09-28	281.3999938964844
9108	ADBE	2022-09-29	278.25
9109	ADBE	2022-09-30	275.20001220703125
9110	ADBE	2022-10-03	285.239990234375
9111	ADBE	2022-10-04	294.9700012207031
9112	ADBE	2022-10-05	297.3800048828125
9113	ADBE	2022-10-06	298.4100036621094
9114	ADBE	2022-10-07	288.7699890136719
9115	ADBE	2022-10-10	285.7200012207031
9116	ADBE	2022-10-11	284.8299865722656
9117	ADBE	2022-10-12	286.1499938964844
9118	ADBE	2022-10-13	294.739990234375
9119	ADBE	2022-10-14	287.94000244140625
9120	ADBE	2022-10-17	293.5
9121	ADBE	2022-10-18	292.9800109863281
9122	ADBE	2022-10-19	299.8299865722656
9123	ADBE	2022-10-20	302.3800048828125
9124	ADBE	2022-10-21	306.3699951171875
9125	ADBE	2022-10-24	316.2200012207031
9126	ADBE	2022-10-25	323.7900085449219
9127	ADBE	2022-10-26	320.4800109863281
9128	ADBE	2022-10-27	318.6499938964844
9129	ADBE	2022-10-28	325.67999267578125
9130	ADBE	2022-10-31	318.5
9131	ADBE	2022-11-01	316.0199890136719
9132	ADBE	2022-11-02	301.2200012207031
9133	ADBE	2022-11-03	285.92999267578125
9134	ADBE	2022-11-04	285.75
9135	ADBE	2022-11-07	299.5400085449219
9136	ADBE	2022-11-08	302.1700134277344
9137	ADBE	2022-11-09	298.8699951171875
9138	ADBE	2022-11-10	329.95001220703125
9139	ADBE	2022-11-11	341.1499938964844
9140	ADBE	2022-11-14	340.3699951171875
9141	ADBE	2022-11-15	345.9599914550781
9142	ADBE	2022-11-16	338.4100036621094
9143	ADBE	2022-11-17	337.8299865722656
9144	ADBE	2022-11-18	330.8599853515625
9145	ADBE	2022-11-21	321.489990234375
9146	ADBE	2022-11-22	330.8800048828125
9147	ADBE	2022-11-23	335.7799987792969
9148	ADBE	2022-11-25	334.29998779296875
9149	ADBE	2022-11-28	328.9700012207031
9150	ADBE	2022-11-29	326.7799987792969
9151	ADBE	2022-11-30	344.92999267578125
9152	ADBE	2022-12-01	344.1099853515625
9153	ADBE	2022-12-02	341.5299987792969
9154	ADBE	2022-12-05	334.0899963378906
9155	ADBE	2022-12-06	331.1499938964844
9156	ADBE	2022-12-07	326.67999267578125
9157	ADBE	2022-12-08	332.5799865722656
9158	ADBE	2022-12-09	330.6400146484375
9159	ADBE	2022-12-12	338.1700134277344
9160	ADBE	2022-12-13	342.4599914550781
9161	ADBE	2022-12-14	339.9200134277344
9162	ADBE	2022-12-15	328.7099914550781
9163	ADBE	2022-12-16	338.5400085449219
9164	ADBE	2022-12-19	328.760009765625
9165	ADBE	2022-12-20	338.2200012207031
9166	ADBE	2022-12-21	341.3800048828125
9167	ADBE	2022-12-22	336.5199890136719
9168	ADBE	2022-12-23	338.45001220703125
9169	ADBE	2022-12-27	335.0899963378906
9170	ADBE	2022-12-28	328.3299865722656
9171	ADBE	2022-12-29	337.5799865722656
9172	ADBE	2022-12-30	336.5299987792969
9173	ADBE	2023-01-03	336.9200134277344
9174	ADBE	2023-01-04	341.4100036621094
9175	ADBE	2023-01-05	328.44000244140625
9176	ADBE	2023-01-06	332.75
9177	ADBE	2023-01-09	341.9800109863281
9178	ADBE	2023-01-10	338.70001220703125
9179	ADBE	2023-01-11	342.92999267578125
9180	ADBE	2023-01-12	344.5400085449219
9181	ADBE	2023-01-13	344.3800048828125
9182	ADBE	2023-01-17	344.3800048828125
9183	ADBE	2023-01-18	341.30999755859375
9184	ADBE	2023-01-19	342.5299987792969
9185	ADBE	2023-01-20	356.3800048828125
9186	ADBE	2023-01-23	364.9800109863281
9187	ADBE	2023-01-24	361.32000732421875
9188	ADBE	2023-01-25	358.1700134277344
9189	ADBE	2023-01-26	365.82000732421875
9190	ADBE	2023-01-27	370.7099914550781
9191	ADBE	2023-01-30	363.4200134277344
9192	ADBE	2023-01-31	370.3399963378906
9193	ADBE	2023-02-01	383.9200134277344
9194	ADBE	2023-02-02	392.2300109863281
9195	ADBE	2023-02-03	379.3299865722656
9196	ADBE	2023-02-06	375.2300109863281
9197	ADBE	2023-02-07	383.82000732421875
9198	ADBE	2023-02-08	378.3599853515625
9199	ADBE	2023-02-09	375.80999755859375
9200	ADBE	2023-02-10	370.989990234375
9201	ADBE	2023-02-13	375.0
9202	ADBE	2023-02-14	377.8999938964844
9203	ADBE	2023-02-15	375.94000244140625
9204	ADBE	2023-02-16	365.1600036621094
9205	ADBE	2023-02-17	356.8500061035156
9206	ADBE	2023-02-21	346.70001220703125
9207	ADBE	2023-02-22	348.7200012207031
9208	ADBE	2023-02-23	347.0199890136719
9209	ADBE	2023-02-24	320.5400085449219
9210	ADBE	2023-02-27	322.32000732421875
9211	ADBE	2023-02-28	323.95001220703125
9212	ADBE	2023-03-01	323.3800048828125
9213	ADBE	2023-03-02	333.5
9214	ADBE	2023-03-03	344.0400085449219
9215	ADBE	2023-03-06	347.0199890136719
9216	ADBE	2023-03-07	344.79998779296875
9217	ADBE	2023-03-08	345.8399963378906
9218	ADBE	2023-03-09	338.3699951171875
9219	ADBE	2023-03-10	329.29998779296875
9220	ADBE	2023-03-13	324.2699890136719
9221	ADBE	2023-03-14	333.3299865722656
9222	ADBE	2023-03-15	333.6099853515625
9223	ADBE	2023-03-16	353.2900085449219
9224	ADBE	2023-03-17	358.1400146484375
9225	ADBE	2023-03-20	362.8800048828125
9226	ADBE	2023-03-21	374.2200012207031
9227	ADBE	2023-03-22	361.7099914550781
9228	ADBE	2023-03-23	369.0
9229	ADBE	2023-03-24	374.9599914550781
9230	ADBE	2023-03-27	373.1499938964844
9231	ADBE	2023-03-28	373.3999938964844
9232	ADBE	2023-03-29	379.1600036621094
9233	ADBE	2023-03-30	381.8999938964844
9234	ADBE	2023-03-31	385.3699951171875
9235	ADBE	2023-04-03	380.0799865722656
9236	ADBE	2023-04-04	385.1499938964844
9237	ADBE	2023-04-05	382.0199890136719
9238	ADBE	2023-04-06	380.6000061035156
9239	ADBE	2023-04-10	376.25
9240	ADBE	2023-04-11	371.1099853515625
9241	ADBE	2023-04-12	369.8900146484375
9242	ADBE	2023-04-13	378.79998779296875
9243	ADBE	2023-04-14	379.3800048828125
9244	ADBE	2023-04-17	377.9200134277344
9245	ADBE	2023-04-18	377.54998779296875
9246	ADBE	2023-04-19	380.1099853515625
9247	ADBE	2023-04-20	380.260009765625
9248	ADBE	2023-04-21	377.6700134277344
9249	ADBE	2023-04-24	377.3399963378906
9250	ADBE	2023-04-25	369.5899963378906
9251	ADBE	2023-04-26	363.05999755859375
9252	ADBE	2023-04-27	371.4200134277344
9253	ADBE	2023-04-28	377.55999755859375
9254	ADBE	2023-05-01	374.1499938964844
9255	ADBE	2023-05-02	368.6600036621094
9256	ADBE	2023-05-03	345.25
9257	ADBE	2023-05-04	335.8299865722656
9258	ADBE	2023-05-05	348.3999938964844
9259	ADBE	2023-05-08	344.05999755859375
9260	ADBE	2023-05-09	342.6499938964844
9261	ADBE	2023-05-10	344.0199890136719
9262	ADBE	2023-05-11	341.5799865722656
9263	ADBE	2023-05-12	335.45001220703125