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

The file is too large to be shown. View raw