| ADPT | 1970-01-01 03:00:00 | 69.50 | 36.50 | 1.76% |
| ADPT | 2020-11-12 15:00:05 | 51.50 | 36.50 | 2.00% |
| ADPT | 2020-11-12 16:00:05 | 51.00 | 50.00 | 0.20% |
| ADPT | 2020-11-12 17:00:06 | 49.81 | 49.61 | -3.42% |
| ADPT | 2020-11-12 18:00:06 | 49.77 | 49.68 | -2.24% |
| ADPT | 2020-11-12 19:00:06 | 48.97 | 48.89 | -3.89% |
| ADPT | 2020-11-12 20:00:05 | 48.67 | 48.60 | -4.13% |
| ADPT | 2020-11-12 21:00:05 | 48.54 | 48.50 | -4.52% |
| ADPT | 2020-11-12 22:00:06 | 48.32 | 48.21 | -5.05% |
| ADPT | 2020-11-12 23:00:05 | 48.72 | 48.68 | -4.28% |
| ADPT | 2020-11-13 01:00:17 | 53.00 | 48.00 | -4.51% |
| ADPT | 2020-11-13 02:00:05 | 69.50 | 48.00 | -4.51% |
| ADPT | 2020-11-13 03:00:05 | 69.50 | 48.00 | -4.51% |
| ADPT | 2020-11-13 04:00:05 | 69.50 | 48.00 | -4.51% |
| ADPT | 2020-11-13 05:00:05 | 69.50 | 48.00 | -4.51% |
| ADPT | 2020-11-13 06:00:05 | 69.50 | 48.00 | -4.51% |
| ADPT | 2020-11-13 07:00:05 | 69.50 | 48.00 | -4.51% |
| ADPT | 2020-11-13 08:00:06 | 69.50 | 48.00 | -4.51% |
| ADPT | 2020-11-13 09:00:06 | 69.50 | 48.00 | -4.51% |
| ADPT | 2020-11-13 10:00:05 | 69.50 | 48.00 | -4.51% |
| ADPT | 2020-11-13 11:00:05 | 69.50 | 48.00 | -4.51% |
| ADPT | 2020-11-13 12:00:05 | 69.50 | 48.00 | -4.51% |
| ADPT | 2020-11-13 13:00:06 | 69.50 | 48.00 | -4.51% |
| ADPT | 2020-11-13 14:00:05 | 69.50 | 48.00 | -4.51% |
| ADPT | 2020-11-13 15:00:05 | 69.50 | 48.00 | -4.51% |
| ADPT | 2020-11-13 16:00:05 | 49.00 | 47.00 | -4.51% |
| ADPT | 2020-11-13 17:00:06 | 49.95 | 49.82 | 2.46% |
| ADPT | 2020-11-13 18:00:05 | 49.75 | 49.54 | 1.81% |
| ADPT | 2020-11-13 19:00:05 | 49.62 | 49.38 | 1.46% |
| ADPT | 2020-11-13 20:00:05 | 49.52 | 49.35 | 1.54% |
| ADPT | 2020-11-13 21:00:05 | 49.80 | 49.70 | 2.12% |
| ADPT | 2020-11-13 22:00:05 | 49.95 | 49.85 | 2.40% |
| ADPT | 2020-11-13 23:00:05 | 49.10 | 49.09 | 0.84% |
| ADPT | 2020-11-14 01:00:16 | 50.00 | 49.07 | 0.20% |
| ADPT | 2020-11-14 02:00:05 | 50.00 | 49.07 | 0.20% |
| ADPT | 2020-11-14 03:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-14 04:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-14 05:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-14 06:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-14 07:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-14 08:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-14 09:00:06 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-14 10:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-14 11:00:06 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-14 12:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-14 13:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-14 14:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-14 15:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-14 16:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-14 17:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-14 18:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-14 19:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-14 20:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-14 21:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-14 22:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-14 23:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-15 01:00:25 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-15 02:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-15 03:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-15 04:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-15 05:00:04 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-15 06:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-15 07:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-15 08:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-15 09:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-15 10:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-15 11:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-15 12:00:06 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-15 13:00:06 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-15 14:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-15 15:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-15 16:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-15 17:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-15 18:00:06 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-15 19:00:06 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-15 20:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-15 21:00:06 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-15 22:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-15 23:00:07 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-16 01:00:22 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-16 02:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-16 03:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-16 04:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-16 05:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-16 06:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-16 07:00:06 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-16 08:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-16 09:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-16 10:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-16 11:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-16 12:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-16 13:00:06 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-16 14:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-16 15:00:05 | 50.12 | 49.07 | 0.20% |
| ADPT | 2020-11-16 16:00:05 | 51.00 | 47.00 | 0.20% |
| ADPT | 2020-11-16 17:00:06 | 47.87 | 47.46 | -3.38% |
| ADPT | 2020-11-16 18:00:05 | 48.19 | 48.07 | -1.89% |
| ADPT | 2020-11-16 19:00:05 | 48.64 | 48.53 | -0.96% |
| ADPT | 2020-11-16 20:00:05 | 48.58 | 48.42 | -1.28% |
| ADPT | 2020-11-16 21:00:06 | 47.29 | 47.21 | -3.85% |
| ADPT | 2020-11-16 22:00:06 | 46.85 | 46.79 | -4.62% |
| ADPT | 2020-11-16 23:00:05 | 46.74 | 46.67 | -5.01% |
| ADPT | 2020-11-17 01:00:16 | 48.76 | 46.00 | -4.36% |
| ADPT | 2020-11-17 02:00:05 | 48.76 | 45.95 | -4.36% |
| ADPT | 2020-11-17 03:00:05 | 48.76 | 45.95 | -4.36% |
| ADPT | 2020-11-17 04:00:05 | 48.76 | 45.95 | -4.36% |
| ADPT | 2020-11-17 05:00:05 | 48.76 | 45.95 | -4.36% |
| ADPT | 2020-11-17 06:00:05 | 48.76 | 45.95 | -4.36% |
| ADPT | 2020-11-17 07:00:05 | 48.76 | 45.95 | -4.36% |
| ADPT | 2020-11-17 08:00:06 | 48.76 | 45.95 | -4.36% |
| ADPT | 2020-11-17 09:00:06 | 48.76 | 45.95 | -4.36% |
| ADPT | 2020-11-17 10:00:05 | 48.76 | 45.95 | -4.36% |
| ADPT | 2020-11-17 11:00:05 | 48.76 | 45.95 | -4.36% |
| ADPT | 2020-11-17 12:00:06 | 48.76 | 45.95 | -4.36% |
| ADPT | 2020-11-17 13:00:06 | 48.76 | 45.95 | -4.36% |
| ADPT | 2020-11-17 14:00:05 | 48.76 | 45.95 | -4.36% |
| ADPT | 2020-11-17 15:00:05 | 48.76 | 45.95 | -4.36% |
| ADPT | 2020-11-17 16:00:06 | 49.00 | 46.00 | -4.36% |
| ADPT | 2020-11-17 17:00:06 | 46.06 | 45.90 | -1.56% |
| ADPT | 2020-11-17 18:00:05 | 45.99 | 45.89 | 0.71% |
| ADPT | 2020-11-17 19:00:05 | 46.75 | 46.65 | -0.24% |
| ADPT | 2020-11-17 20:00:05 | 46.61 | 46.50 | -0.30% |
| ADPT | 2020-11-17 21:00:06 | 46.79 | 46.71 | -1.26% |
| ADPT | 2020-11-17 22:00:05 | 46.59 | 46.47 | -2.55% |
| ADPT | 2020-11-17 23:00:05 | 45.80 | 45.77 | -1.95% |
| ADPT | 2020-11-18 01:00:13 | 47.99 | 45.29 | -2.63% |
| ADPT | 2020-11-18 02:00:05 | 47.99 | 45.29 | -2.63% |
| ADPT | 2020-11-18 03:00:05 | 47.99 | 45.29 | -2.63% |
| ADPT | 2020-11-18 04:00:05 | 47.99 | 45.29 | -2.63% |
| ADPT | 2020-11-18 05:00:06 | 47.99 | 45.29 | -2.63% |
| ADPT | 2020-11-18 06:00:05 | 47.99 | 45.29 | -2.63% |
| ADPT | 2020-11-18 07:00:06 | 47.99 | 45.29 | -2.63% |
| ADPT | 2020-11-18 08:00:05 | 47.99 | 45.29 | -2.63% |
| ADPT | 2020-11-18 09:00:05 | 47.99 | 45.29 | -2.63% |
| ADPT | 2020-11-18 10:00:05 | 47.99 | 45.29 | -2.63% |
| ADPT | 2020-11-18 11:00:06 | 47.99 | 45.29 | -2.63% |
| ADPT | 2020-11-18 12:00:05 | 47.99 | 45.29 | -2.63% |
| ADPT | 2020-11-18 13:00:05 | 47.99 | 45.29 | -2.63% |
| ADPT | 2020-11-18 14:00:06 | 47.99 | 45.29 | -2.63% |
| ADPT | 2020-11-18 15:00:05 | 47.99 | 45.29 | -2.63% |
| ADPT | 2020-11-18 16:00:06 | 43.95 | 43.75 | -6.61% |
| ADPT | 2020-11-18 17:00:08 | 47.40 | 46.80 | 2.20% |
| ADPT | 2020-11-18 18:00:05 | 47.46 | 47.23 | 6.13% |
| ADPT | 2020-11-18 19:00:05 | 48.41 | 48.28 | 5.59% |
| ADPT | 2020-11-18 20:00:05 | 49.00 | 48.88 | 6.83% |
| ADPT | 2020-11-18 21:00:05 | 48.47 | 48.25 | 5.48% |
| ADPT | 2020-11-18 22:00:05 | 48.54 | 48.36 | 5.59% |
| ADPT | 2020-11-18 23:00:05 | 48.50 | 48.48 | 5.85% |
| ADPT | 2020-11-19 01:00:13 | 49.00 | 47.83 | 5.78% |
| ADPT | 2020-11-19 02:00:05 | 49.00 | 47.83 | 5.78% |
| ADPT | 2020-11-19 03:00:05 | 49.00 | 47.82 | 5.78% |
| ADPT | 2020-11-19 04:00:06 | 48.53 | 48.33 | 5.78% |
| ADPT | 2020-11-19 05:00:05 | 48.43 | 48.23 | 5.78% |
| ADPT | 2020-11-19 06:00:06 | 48.95 | 48.81 | 5.78% |
| ADPT | 2020-11-19 07:00:06 | 48.74 | 48.59 | 5.78% |
| ADPT | 2020-11-19 08:00:05 | 48.55 | 48.41 | 5.78% |
| ADPT | 2020-11-19 09:00:05 | 48.81 | 48.64 | 5.78% |
| ADPT | 2020-11-19 10:00:05 | 48.78 | 48.70 | 5.78% |
| ADPT | 2020-11-19 11:00:06 | 48.78 | 48.70 | 5.78% |
| ADPT | 2020-11-19 12:00:06 | 48.78 | 48.70 | 5.78% |
| ADPT | 2020-11-19 13:00:05 | 48.78 | 48.70 | 5.78% |
| ADPT | 2020-11-19 14:00:05 | 48.78 | 48.70 | 5.78% |
| ADPT | 2020-11-19 15:00:05 | 52.21 | 50.31 | 9.80% |
| ADPT | 2020-11-19 16:00:05 | 49.65 | 48.00 | 5.85% |
| ADPT | 2020-11-19 17:00:06 | 47.48 | 47.20 | -2.46% |
| ADPT | 2020-11-19 18:00:05 | 48.31 | 48.06 | -0.93% |
| ADPT | 2020-11-19 19:00:05 | 47.85 | 47.75 | -1.40% |
| ADPT | 2020-11-19 20:00:05 | 46.55 | 46.48 | -4.09% |
| ADPT | 2020-11-19 21:00:05 | 45.91 | 45.81 | -5.32% |
| ADPT | 2020-11-19 22:00:05 | 45.97 | 45.88 | -5.20% |
| ADPT | 2020-11-19 23:00:05 | 45.46 | 45.43 | -6.23% |
| ADPT | 2020-11-20 01:00:16 | 48.50 | 45.60 | -6.94% |
| ADPT | 2020-11-20 02:00:06 | 48.50 | 46.00 | -6.94% |
| ADPT | 2020-11-20 03:00:05 | 48.50 | 46.10 | -6.94% |
| ADPT | 2020-11-20 04:00:05 | 50.55 | 45.11 | -6.94% |
| ADPT | 2020-11-20 05:00:05 | 50.55 | 45.11 | -6.94% |
| ADPT | 2020-11-20 06:00:05 | 50.55 | 45.11 | -6.94% |
| ADPT | 2020-11-20 07:00:05 | 50.55 | 45.11 | -6.94% |
| ADPT | 2020-11-20 08:00:05 | 50.55 | 45.11 | -6.94% |
| ADPT | 2020-11-20 09:00:06 | 50.55 | 45.11 | -6.94% |
| ADPT | 2020-11-20 10:00:05 | 50.55 | 45.11 | -6.94% |
| ADPT | 2020-11-20 11:00:05 | 50.55 | 45.11 | -6.94% |
| ADPT | 2020-11-20 12:00:06 | 50.55 | 45.11 | -6.94% |
| ADPT | 2020-11-20 13:00:06 | 50.55 | 45.11 | -6.94% |
| ADPT | 2020-11-20 14:00:05 | 50.55 | 45.11 | -6.94% |
| ADPT | 2020-11-20 15:00:05 | 50.55 | 45.11 | -6.94% |
| ADPT | 2020-11-20 16:00:06 | 46.50 | 45.10 | -4.08% |
| ADPT | 2020-11-20 17:00:05 | 45.20 | 45.02 | -0.99% |
| ADPT | 2020-11-20 18:00:05 | 45.37 | 45.33 | -0.33% |
| ADPT | 2020-11-20 19:00:06 | 46.12 | 45.97 | 1.32% |
| ADPT | 2020-11-20 20:00:05 | 45.81 | 45.68 | 0.62% |
| ADPT | 2020-11-20 21:00:06 | 46.21 | 46.10 | 1.45% |
| ADPT | 2020-11-20 22:00:06 | 46.59 | 46.45 | 2.15% |
| ADPT | 2020-11-20 23:00:05 | 46.40 | 46.37 | 1.91% |
| ADPT | 2020-11-21 01:00:11 | 47.38 | 45.25 | -0.30% |
| ADPT | 2020-11-21 02:00:05 | 47.38 | 45.25 | -0.30% |
| ADPT | 2020-11-21 03:00:04 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-21 04:00:05 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-21 05:00:05 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-21 06:00:05 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-21 07:00:06 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-21 08:00:06 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-21 09:00:05 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-21 10:00:06 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-21 11:00:06 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-21 12:00:05 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-21 13:00:06 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-21 14:00:05 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-21 15:00:05 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-21 16:00:05 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-21 17:00:05 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-21 18:00:06 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-21 19:00:06 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-21 20:00:06 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-21 21:00:06 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-21 22:00:05 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-21 23:00:05 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-22 01:00:19 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-22 02:00:05 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-22 03:00:05 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-22 04:00:05 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-22 05:00:05 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-22 06:00:05 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-22 07:00:05 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-22 08:00:05 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-22 09:00:05 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-22 10:00:05 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-22 11:00:05 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-22 12:00:06 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-22 13:00:06 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-22 14:00:05 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-22 15:00:05 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-22 16:00:06 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-22 17:00:05 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-22 18:00:05 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-22 19:00:06 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-22 20:00:05 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-22 21:00:05 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-22 22:00:05 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-22 23:00:06 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-23 01:00:19 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-23 02:00:05 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-23 03:00:05 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-23 04:00:06 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-23 05:00:06 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-23 06:00:05 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-23 07:00:06 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-23 08:00:06 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-23 09:00:05 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-23 10:00:06 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-23 11:00:05 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-23 12:00:06 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-23 13:00:05 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-23 14:00:05 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-23 15:00:06 | 47.80 | 43.95 | -0.30% |
| ADPT | 2020-11-23 16:00:06 | 48.60 | 46.00 | -0.30% |
| ADPT | 2020-11-23 17:00:06 | 46.40 | 46.24 | -0.15% |
| ADPT | 2020-11-23 18:00:06 | 45.50 | 45.41 | -1.92% |
| ADPT | 2020-11-23 19:00:06 | 45.22 | 45.03 | -2.89% |
| ADPT | 2020-11-23 20:00:05 | 44.91 | 44.87 | -3.30% |
| ADPT | 2020-11-23 21:00:05 | 45.48 | 45.37 | -2.07% |
| ADPT | 2020-11-23 22:00:05 | 45.85 | 45.76 | -1.27% |
| ADPT | 2020-11-23 23:00:05 | 45.88 | 45.83 | -1.12% |
| ADPT | 2020-11-24 01:00:14 | 46.95 | 44.44 | -1.44% |
| ADPT | 2020-11-24 02:00:05 | 46.78 | 44.40 | -1.44% |
| ADPT | 2020-11-24 03:00:06 | 46.95 | 44.44 | -1.44% |
| ADPT | 2020-11-24 04:00:05 | 46.78 | 43.88 | -1.44% |
| ADPT | 2020-11-24 05:00:06 | 46.78 | 43.88 | -1.44% |
| ADPT | 2020-11-24 06:00:04 | 46.78 | 43.88 | -1.44% |
| ADPT | 2020-11-24 07:00:05 | 46.78 | 43.88 | -1.44% |
| ADPT | 2020-11-24 08:00:05 | 46.78 | 43.88 | -1.44% |
| ADPT | 2020-11-24 09:00:05 | 46.78 | 43.88 | -1.44% |
| ADPT | 2020-11-24 10:00:06 | 46.78 | 43.88 | -1.44% |
| ADPT | 2020-11-24 11:00:05 | 46.78 | 1.00 | -1.44% |
| ADPT | 2020-11-24 12:00:06 | 46.78 | 1.00 | -1.44% |
| ADPT | 2020-11-24 13:00:06 | 46.78 | 1.00 | -1.44% |
| ADPT | 2020-11-24 14:00:05 | 46.78 | 1.00 | -1.44% |
| ADPT | 2020-11-24 15:00:05 | 46.78 | 1.00 | -1.44% |
| ADPT | 2020-11-24 16:00:06 | 47.69 | 45.50 | -1.44% |
| ADPT | 2020-11-24 17:00:12 | 45.76 | 45.53 | -0.22% |
| ADPT | 2020-11-24 18:00:06 | 45.45 | 45.30 | -0.83% |
| ADPT | 2020-11-24 19:00:05 | 45.85 | 45.57 | -0.20% |
| ADPT | 2020-11-24 20:00:05 | 45.41 | 45.28 | -1.05% |
| ADPT | 2020-11-24 21:00:05 | 45.23 | 45.12 | -1.40% |
| ADPT | 2020-11-24 22:00:05 | 45.34 | 45.30 | -1.11% |
| ADPT | 2020-11-24 23:00:05 | 45.00 | 44.88 | -2.03% |
| ADPT | 2020-11-25 01:00:11 | 45.30 | 44.70 | -1.79% |
| ADPT | 2020-11-25 02:00:05 | 45.30 | 44.33 | -1.79% |
| ADPT | 2020-11-25 03:00:05 | 45.30 | 44.33 | -1.79% |
| ADPT | 2020-11-25 04:00:05 | 45.30 | 44.33 | -1.79% |
| ADPT | 2020-11-25 05:00:05 | 45.30 | 44.33 | -1.79% |
| ADPT | 2020-11-25 06:00:05 | 45.30 | 44.33 | -1.79% |
| ADPT | 2020-11-25 07:00:06 | 45.30 | 44.33 | -1.79% |
| ADPT | 2020-11-25 08:00:05 | 45.30 | 44.33 | -1.79% |
| ADPT | 2020-11-25 09:00:05 | 45.30 | 44.33 | -1.79% |
| ADPT | 2020-11-25 10:00:05 | 45.30 | 44.33 | -1.79% |
| ADPT | 2020-11-25 11:00:05 | 45.30 | 44.33 | -1.79% |
| ADPT | 2020-11-25 12:00:05 | 45.30 | 43.72 | -1.79% |
| ADPT | 2020-11-25 13:00:06 | 45.30 | 43.72 | -1.79% |
| ADPT | 2020-11-25 14:00:06 | 45.30 | 43.72 | -1.79% |
| ADPT | 2020-11-25 15:00:05 | 45.30 | 43.72 | -1.79% |
| ADPT | 2020-11-25 16:00:05 | 47.69 | 45.01 | -1.79% |
| ADPT | 2020-11-25 17:00:05 | 45.42 | 45.12 | 1.11% |
| ADPT | 2020-11-25 18:00:06 | 45.32 | 45.14 | 0.29% |
| ADPT | 2020-11-25 19:00:06 | 44.99 | 44.85 | -0.20% |
| ADPT | 2020-11-25 20:00:05 | 45.21 | 45.07 | 0.16% |
| ADPT | 2020-11-25 21:00:05 | 45.44 | 45.38 | 0.91% |
| ADPT | 2020-11-25 22:00:06 | 45.79 | 45.71 | 1.62% |
| ADPT | 2020-11-25 23:00:05 | 45.81 | 45.78 | 1.71% |
| ADPT | 2020-11-26 01:00:16 | 47.69 | 44.80 | -0.82% |
| ADPT | 2020-11-26 02:00:05 | 47.71 | 44.80 | -0.82% |
| ADPT | 2020-11-26 03:00:05 | 47.71 | 44.33 | -0.82% |
| ADPT | 2020-11-26 04:00:06 | 47.71 | 44.33 | -0.82% |
| ADPT | 2020-11-26 05:00:06 | 47.71 | 44.33 | -0.82% |
| ADPT | 2020-11-26 06:00:05 | 47.71 | 44.33 | -0.82% |
| ADPT | 2020-11-26 07:00:05 | 47.71 | 44.33 | -0.82% |
| ADPT | 2020-11-26 08:00:05 | 47.71 | 44.33 | -0.82% |
| ADPT | 2020-11-26 09:00:05 | 47.71 | 44.33 | -0.82% |
| ADPT | 2020-11-26 10:00:05 | 47.71 | 44.33 | -0.82% |
| ADPT | 2020-11-26 11:00:05 | 47.71 | 44.33 | -0.82% |
| ADPT | 2020-11-26 12:00:05 | 47.71 | 44.33 | -0.82% |
| ADPT | 2020-11-26 13:00:06 | 47.71 | 44.33 | -0.82% |
| ADPT | 2020-11-26 14:00:06 | 47.71 | 44.33 | -0.82% |
| ADPT | 2020-11-26 15:00:05 | 47.71 | 44.33 | -0.82% |
| ADPT | 2020-11-26 16:00:05 | 47.71 | 44.33 | -0.82% |
| ADPT | 2020-11-26 17:00:05 | 47.71 | 44.33 | -0.82% |
| ADPT | 2020-11-26 18:00:05 | 47.71 | 44.33 | -0.82% |
| ADPT | 2020-11-26 19:00:06 | 47.71 | 44.33 | -0.82% |
| ADPT | 2020-11-26 20:00:06 | 47.71 | 44.33 | -0.82% |
| ADPT | 2020-11-26 21:00:06 | 47.71 | 44.33 | -0.82% |
| ADPT | 2020-11-26 22:00:05 | 47.71 | 44.33 | -0.82% |
| ADPT | 2020-11-26 23:00:05 | 47.71 | 44.33 | -0.82% |
| ADPT | 2020-11-27 01:00:18 | 47.71 | 44.33 | -0.82% |
| ADPT | 2020-11-27 02:00:06 | 47.71 | 44.33 | -0.82% |
| ADPT | 2020-11-27 03:00:06 | 47.71 | 44.33 | -0.82% |
| ADPT | 2020-11-27 04:00:06 | 47.71 | 44.33 | -0.82% |
| ADPT | 2020-11-27 05:00:05 | 47.71 | 44.33 | -0.82% |
| ADPT | 2020-11-27 06:00:06 | 47.71 | 44.33 | -0.82% |
| ADPT | 2020-11-27 07:00:05 | 47.71 | 44.33 | -0.82% |
| ADPT | 2020-11-27 08:00:05 | 47.71 | 44.33 | -0.82% |
| ADPT | 2020-11-27 09:00:05 | 47.71 | 44.33 | -0.82% |
| ADPT | 2020-11-27 10:00:05 | 47.71 | 44.33 | -0.82% |
| ADPT | 2020-11-27 11:00:06 | 47.71 | 44.33 | -0.82% |
| ADPT | 2020-11-27 12:00:07 | 47.71 | 44.33 | -0.82% |
| ADPT | 2020-11-27 13:00:06 | 47.71 | 44.33 | -0.82% |
| ADPT | 2020-11-27 14:00:05 | 47.71 | 44.33 | -0.82% |
| ADPT | 2020-11-27 15:00:05 | 48.70 | 44.33 | -0.82% |
| ADPT | 2020-11-27 16:00:05 | 48.70 | 36.73 | -0.82% |
| ADPT | 2020-11-27 17:00:06 | 46.92 | 46.62 | 4.38% |
| ADPT | 2020-11-27 18:00:05 | 47.85 | 47.73 | 6.67% |
| ADPT | 2020-11-27 19:00:06 | 47.06 | 46.91 | 4.78% |
| ADPT | 2020-11-27 20:00:06 | 47.03 | 46.89 | 4.67% |
| ADPT | 2020-11-27 21:00:05 | 48.70 | 46.10 | 4.91% |
| ADPT | 2020-11-27 22:00:06 | 48.70 | 46.10 | 4.91% |
| ADPT | 2020-11-27 23:00:05 | 48.70 | 46.10 | 4.91% |
| ADPT | 2020-11-28 01:00:14 | 48.70 | 44.30 | 2.11% |
| ADPT | 2020-11-28 02:00:05 | 48.70 | 44.30 | 2.11% |
| ADPT | 2020-11-28 03:00:06 | 48.70 | 44.30 | 2.11% |
| ADPT | 2020-11-28 04:00:05 | 48.70 | 44.30 | 2.11% |
| ADPT | 2020-11-28 05:00:06 | 48.70 | 44.30 | 2.11% |
| ADPT | 2020-11-28 06:00:05 | 48.70 | 44.30 | 2.11% |
| ADPT | 2020-11-28 07:00:05 | 48.70 | 44.30 | 2.11% |
| ADPT | 2020-11-28 08:00:06 | 48.70 | 44.30 | 2.11% |
| ADPT | 2020-11-28 09:00:05 | 48.70 | 44.30 | 2.11% |
| ADPT | 2020-11-28 10:00:05 | 48.70 | 44.30 | 2.11% |
| ADPT | 2020-11-28 11:00:05 | 48.70 | 44.30 | 2.11% |
| ADPT | 2020-11-28 12:00:06 | 48.70 | 44.30 | 2.11% |
| ADPT | 2020-11-28 13:00:05 | 48.70 | 44.30 | 2.11% |
| ADPT | 2020-11-28 15:00:06 | 48.70 | 44.30 | 2.11% |
| ADPT | 2020-11-28 16:00:06 | 48.70 | 44.30 | 2.11% |
| ADPT | 2020-11-28 17:00:05 | 48.70 | 44.30 | 2.11% |
| ADPT | 2020-11-28 18:00:05 | 48.70 | 44.30 | 2.11% |
| ADPT | 2020-11-28 19:00:05 | 48.70 | 44.30 | 2.11% |
| ADPT | 2020-11-28 20:00:05 | 48.70 | 44.30 | 2.11% |
| ADPT | 2020-11-28 21:00:06 | 48.70 | 44.30 | 2.11% |
| ADPT | 2020-11-28 22:00:06 | 48.70 | 44.30 | 2.11% |
| ADPT | 2020-11-28 23:00:05 | 48.70 | 44.30 | 2.11% |
| ADPT | 2020-11-29 01:00:16 | 48.70 | 44.30 | 2.11% |
| ADPT | 2020-11-29 02:00:05 | 48.70 | 44.30 | 2.11% |
| ADPT | 2020-11-29 03:00:05 | 48.70 | 44.30 | 2.11% |
| ADPT | 2020-11-29 04:00:06 | 48.70 | 44.30 | 2.11% |
| ADPT | 2020-11-29 05:00:05 | 48.70 | 44.30 | 2.11% |
Notice: Undefined index: news in /var/www/uastocks.com/index.php on line 85