-
Notifications
You must be signed in to change notification settings - Fork 0
/
adobe.txt
executable file
·124 lines (124 loc) · 8.07 KB
/
adobe.txt
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
"Date"," Open"," High"," Low"," Close"," Volume"
"3-Jun-2013"," 42.99"," 43.48"," 42.76"," 43.46"," 2884752"
"4-Jun-2013"," 43.67"," 44.80"," 43.53"," 44.39"," 5249370"
"5-Jun-2013"," 44.39"," 44.58"," 43.81"," 43.84"," 3385503"
"6-Jun-2013"," 43.84"," 44.05"," 43.26"," 43.57"," 3760841"
"7-Jun-2013"," 43.86"," 44.41"," 43.66"," 44.12"," 2895226"
"10-Jun-2013"," 44.30"," 44.34"," 43.84"," 44.09"," 1833873"
"11-Jun-2013"," 43.60"," 43.85"," 43.10"," 43.12"," 2487069"
"12-Jun-2013"," 43.31"," 43.46"," 42.61"," 42.72"," 2124415"
"13-Jun-2013"," 42.74"," 43.36"," 42.39"," 43.30"," 2002339"
"14-Jun-2013"," 43.33"," 43.57"," 42.70"," 42.84"," 2317391"
"17-Jun-2013"," 43.22"," 43.76"," 42.98"," 43.39"," 2677070"
"18-Jun-2013"," 43.55"," 44.20"," 43.22"," 43.36"," 5433868"
"19-Jun-2013"," 46.43"," 46.44"," 45.35"," 45.78"," 12567168"
"20-Jun-2013"," 45.28"," 45.29"," 44.45"," 44.90"," 5488904"
"21-Jun-2013"," 44.92"," 45.00"," 44.23"," 44.77"," 6294691"
"24-Jun-2013"," 44.34"," 44.60"," 43.37"," 43.60"," 4492827"
"25-Jun-2013"," 44.04"," 44.44"," 43.46"," 44.37"," 3368384"
"26-Jun-2013"," 44.95"," 45.92"," 44.90"," 45.68"," 5356322"
"27-Jun-2013"," 45.90"," 46.26"," 45.59"," 45.93"," 2916446"
"28-Jun-2013"," 45.99"," 45.99"," 45.39"," 45.56"," 4052512"
"1-Jul-2013"," 45.23"," 47.19"," 44.88"," 46.24"," 6341593"
"2-Jul-2013"," 46.00"," 46.48"," 45.72"," 46.03"," 3025049"
"3-Jul-2013"," 45.71"," 46.82"," 45.66"," 46.42"," 1601483"
"5-Jul-2013"," 46.69"," 47.10"," 46.55"," 47.00"," 1614563"
"8-Jul-2013"," 47.03"," 47.49"," 46.44"," 46.62"," 2813076"
"9-Jul-2013"," 46.76"," 47.31"," 46.73"," 47.26"," 2578815"
"10-Jul-2013"," 47.09"," 47.33"," 46.64"," 47.25"," 2683537"
"11-Jul-2013"," 47.62"," 48.00"," 47.50"," 47.99"," 3293492"
"12-Jul-2013"," 48.35"," 48.63"," 48.08"," 48.39"," 4135697"
"15-Jul-2013"," 48.25"," 48.46"," 48.10"," 48.12"," 2122706"
"16-Jul-2013"," 48.05"," 48.13"," 47.36"," 47.48"," 2473018"
"17-Jul-2013"," 48.17"," 48.40"," 47.78"," 48.04"," 3135777"
"18-Jul-2013"," 48.04"," 48.52"," 48.00"," 48.19"," 2641582"
"19-Jul-2013"," 48.26"," 48.47"," 47.93"," 48.07"," 2763970"
"22-Jul-2013"," 48.52"," 48.52"," 47.92"," 48.28"," 1782812"
"23-Jul-2013"," 48.35"," 48.45"," 47.95"," 48.07"," 1708528"
"24-Jul-2013"," 48.38"," 48.58"," 47.65"," 47.80"," 2407382"
"25-Jul-2013"," 47.80"," 47.96"," 47.45"," 47.79"," 2242904"
"26-Jul-2013"," 47.77"," 47.86"," 47.40"," 47.64"," 2917979"
"29-Jul-2013"," 47.51"," 47.78"," 47.11"," 47.17"," 2352696"
"30-Jul-2013"," 47.19"," 47.50"," 47.12"," 47.36"," 2757992"
"31-Jul-2013"," 47.50"," 47.71"," 47.18"," 47.28"," 3813563"
"1-Aug-2013"," 47.62"," 47.82"," 47.41"," 47.70"," 3497588"
"2-Aug-2013"," 47.38"," 47.82"," 47.12"," 47.45"," 3760947"
"5-Aug-2013"," 47.45"," 47.84"," 47.35"," 47.63"," 2172212"
"6-Aug-2013"," 47.55"," 47.85"," 47.37"," 47.39"," 1642797"
"7-Aug-2013"," 47.17"," 47.48"," 46.83"," 47.10"," 2397741"
"8-Aug-2013"," 47.32"," 47.66"," 47.03"," 47.51"," 2974475"
"9-Aug-2013"," 47.38"," 47.78"," 47.09"," 47.18"," 1891309"
"12-Aug-2013"," 46.87"," 47.33"," 46.85"," 47.20"," 1807937"
"13-Aug-2013"," 47.37"," 47.41"," 46.92"," 47.14"," 1960256"
"14-Aug-2013"," 47.14"," 47.14"," 46.68"," 46.84"," 2115128"
"15-Aug-2013"," 46.37"," 46.39"," 45.70"," 45.87"," 2616802"
"16-Aug-2013"," 45.94"," 45.96"," 45.30"," 45.40"," 2829158"
"19-Aug-2013"," 45.44"," 45.52"," 44.88"," 44.89"," 2187103"
"20-Aug-2013"," 44.77"," 45.45"," 44.70"," 45.07"," 2214429"
"21-Aug-2013"," 45.01"," 45.51"," 44.80"," 45.14"," 2515511"
"22-Aug-2013"," 45.10"," 45.71"," 45.09"," 45.68"," 1699626"
"23-Aug-2013"," 45.85"," 45.88"," 45.40"," 45.77"," 2410896"
"26-Aug-2013"," 46.25"," 46.61"," 46.01"," 46.06"," 2591771"
"27-Aug-2013"," 45.55"," 45.88"," 45.27"," 45.50"," 2222249"
"28-Aug-2013"," 45.58"," 45.92"," 45.49"," 45.53"," 1971473"
"29-Aug-2013"," 45.50"," 46.14"," 45.35"," 45.93"," 1738910"
"30-Aug-2013"," 45.88"," 46.11"," 45.57"," 45.75"," 2211603"
"3-Sep-2013"," 46.21"," 46.57"," 45.70"," 45.88"," 1955490"
"4-Sep-2013"," 45.76"," 47.17"," 45.76"," 46.93"," 5402822"
"5-Sep-2013"," 46.88"," 47.34"," 46.68"," 46.73"," 2379829"
"6-Sep-2013"," 46.89"," 47.30"," 46.26"," 46.87"," 3083791"
"9-Sep-2013"," 47.11"," 47.27"," 46.99"," 47.25"," 1908778"
"10-Sep-2013"," 47.62"," 48.06"," 47.51"," 48.02"," 2831322"
"11-Sep-2013"," 48.00"," 48.33"," 47.94"," 48.20"," 2624692"
"12-Sep-2013"," 48.07"," 48.09"," 47.56"," 47.64"," 3024064"
"13-Sep-2013"," 47.66"," 47.96"," 47.64"," 47.76"," 2571572"
"16-Sep-2013"," 48.17"," 48.70"," 47.97"," 48.14"," 4499423"
"17-Sep-2013"," 48.19"," 48.49"," 47.92"," 48.14"," 6917135"
"18-Sep-2013"," 51.68"," 52.67"," 51.06"," 52.58"," 15268945"
"19-Sep-2013"," 52.05"," 52.40"," 51.58"," 51.87"," 7183302"
"20-Sep-2013"," 51.87"," 52.96"," 51.68"," 52.31"," 12326309"
"23-Sep-2013"," 52.07"," 52.47"," 51.62"," 51.80"," 3177656"
"24-Sep-2013"," 51.79"," 51.88"," 51.07"," 51.42"," 3103206"
"25-Sep-2013"," 51.48"," 52.08"," 51.42"," 51.87"," 4013782"
"26-Sep-2013"," 52.00"," 52.38"," 51.81"," 52.10"," 2902916"
"27-Sep-2013"," 51.71"," 52.48"," 51.65"," 52.03"," 2382014"
"30-Sep-2013"," 51.50"," 52.15"," 51.20"," 51.94"," 2740515"
"1-Oct-2013"," 52.10"," 52.48"," 51.84"," 52.43"," 3243476"
"2-Oct-2013"," 51.79"," 52.28"," 51.29"," 51.52"," 3682876"
"3-Oct-2013"," 51.61"," 51.65"," 50.54"," 50.88"," 3862291"
"4-Oct-2013"," 50.09"," 51.67"," 50.02"," 51.57"," 3881470"
"7-Oct-2013"," 51.05"," 51.34"," 50.79"," 50.82"," 2582671"
"8-Oct-2013"," 50.93"," 50.97"," 49.44"," 49.58"," 4945214"
"9-Oct-2013"," 49.62"," 49.87"," 48.87"," 49.45"," 4347529"
"10-Oct-2013"," 50.06"," 51.22"," 49.86"," 51.16"," 3740948"
"11-Oct-2013"," 50.82"," 52.22"," 50.82"," 52.19"," 3410470"
"14-Oct-2013"," 51.90"," 52.83"," 51.72"," 52.63"," 4910001"
"15-Oct-2013"," 52.31"," 52.78"," 51.81"," 51.93"," 3658815"
"16-Oct-2013"," 51.54"," 52.58"," 51.54"," 51.91"," 3367662"
"17-Oct-2013"," 51.87"," 52.31"," 51.70"," 52.06"," 3776599"
"18-Oct-2013"," 52.15"," 52.78"," 52.00"," 52.63"," 4210148"
"21-Oct-2013"," 52.73"," 53.27"," 52.71"," 53.08"," 3739740"
"22-Oct-2013"," 53.47"," 53.57"," 52.99"," 53.17"," 4375833"
"23-Oct-2013"," 52.75"," 53.45"," 52.16"," 53.06"," 4386787"
"24-Oct-2013"," 53.06"," 54.58"," 53.05"," 54.21"," 5714485"
"25-Oct-2013"," 54.07"," 54.20"," 53.46"," 53.81"," 5841273"
"28-Oct-2013"," 53.91"," 54.37"," 53.59"," 53.93"," 3505008"
"29-Oct-2013"," 54.00"," 55.12"," 53.91"," 54.86"," 5148291"
"30-Oct-2013"," 54.87"," 55.07"," 53.69"," 54.10"," 3482486"
"31-Oct-2013"," 54.01"," 54.56"," 53.90"," 54.22"," 3509466"
"1-Nov-2013"," 54.61"," 54.68"," 54.14"," 54.61"," 2719983"
"4-Nov-2013"," 55.01"," 55.42"," 54.66"," 55.39"," 3433601"
"5-Nov-2013"," 55.24"," 55.28"," 54.67"," 54.79"," 3616606"
"6-Nov-2013"," 54.90"," 55.10"," 54.54"," 54.88"," 3286055"
"7-Nov-2013"," 55.05"," 55.17"," 53.10"," 53.17"," 5526686"
"8-Nov-2013"," 53.42"," 54.93"," 53.33"," 54.84"," 5940947"
"11-Nov-2013"," 54.85"," 56.18"," 54.49"," 56.18"," 4221793"
"12-Nov-2013"," 55.84"," 56.34"," 55.60"," 56.24"," 2929235"
"13-Nov-2013"," 55.59"," 57.59"," 55.59"," 57.55"," 5170755"
"14-Nov-2013"," 57.56"," 57.99"," 56.91"," 57.17"," 4571882"
"15-Nov-2013"," 57.54"," 57.59"," 56.78"," 57.35"," 2909903"
"18-Nov-2013"," 57.45"," 57.49"," 56.40"," 56.60"," 3173558"
"19-Nov-2013"," 56.73"," 56.73"," 55.65"," 55.77"," 3405010"
"20-Nov-2013"," 55.98"," 56.32"," 55.80"," 55.94"," 2931259"
"21-Nov-2013"," 56.28"," 56.59"," 55.86"," 56.23"," 2461187"
"22-Nov-2013"," 56.26"," 56.50"," 55.89"," 56.41"," 2890754"